33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 3 | 20230804 | 191700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230804 | 191600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230804 | 191500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230804 | 191400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230804 | 191300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230804 | 191200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230804 | 191100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230804 | 191000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230804 | 190900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230804 | 190800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230804 | 190700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230804 | 190600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230804 | 190500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230804 | 190400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230804 | 190300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230804 | 190200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230804 | 190100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230804 | 190000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230804 | 185900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230804 | 185800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230804 | 185700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230804 | 185600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230804 | 185500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230804 | 185400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230804 | 185300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230804 | 185200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230804 | 185100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230804 | 185000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230804 | 184900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230804 | 184800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 33 | 20230804 | 184700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230804 | 184600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230804 | 184500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230804 | 184400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230804 | 184300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230804 | 184200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230804 | 184100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230804 | 184000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230804 | 183900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230804 | 183800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230804 | 183700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230804 | 183600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230804 | 183500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230804 | 183400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230804 | 183300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230804 | 183200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230804 | 183100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230804 | 183000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230804 | 182900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230804 | 182800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230804 | 182700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230804 | 182600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230804 | 182500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230804 | 182400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230804 | 182300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230804 | 182200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230804 | 182100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230804 | 182000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230804 | 181900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230804 | 181800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 63 | 20230804 | 181700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230804 | 181600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230804 | 181500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230804 | 181400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230804 | 181300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230804 | 181200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230804 | 181100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230804 | 181000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230804 | 180900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230804 | 180800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230804 | 180700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230804 | 180600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230804 | 180500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230804 | 180400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230804 | 180300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230804 | 180200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230804 | 180100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230804 | 180000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230804 | 175900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230804 | 175800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230804 | 175700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230804 | 175600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230804 | 175500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230804 | 175400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230804 | 175300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230804 | 175200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230804 | 175100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230804 | 175000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230804 | 174900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230804 | 174800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 93 | 20230804 | 174700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230804 | 174600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230804 | 174500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230804 | 174400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230804 | 174300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230804 | 174200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230804 | 174100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230804 | 174000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230804 | 173900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230804 | 173800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230804 | 173700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230804 | 173600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230804 | 173500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230804 | 173400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230804 | 173300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230804 | 173200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230804 | 173100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230804 | 173000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230804 | 172900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230804 | 172800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230804 | 172700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230804 | 172600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230804 | 172500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230804 | 172400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230804 | 172300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230804 | 172200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230804 | 172100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230804 | 172000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230804 | 171900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230804 | 171800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 123 | 20230804 | 171700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230804 | 171600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230804 | 171500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230804 | 171400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230804 | 171300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230804 | 171200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230804 | 171100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230804 | 171000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230804 | 170900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230804 | 170800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230804 | 170700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230804 | 170600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230804 | 170500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230804 | 170400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230804 | 170300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230804 | 170200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230804 | 170100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230804 | 170000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230804 | 165900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230804 | 165800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230804 | 165700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230804 | 165600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230804 | 165500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230804 | 165400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230804 | 165300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230804 | 165200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230804 | 165100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230804 | 165000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230804 | 164900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230804 | 164800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 153 | 20230804 | 164700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230804 | 164600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230804 | 164500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230804 | 164400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230804 | 164300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230804 | 164200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230804 | 164100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230804 | 164000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230804 | 163900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230804 | 163800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230804 | 163700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230804 | 163600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230804 | 163500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230804 | 163400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230804 | 163300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230804 | 163200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230804 | 163100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230804 | 163000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230804 | 162900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230804 | 162800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230804 | 162700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230804 | 162600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230804 | 162500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230804 | 162400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230804 | 162300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230804 | 162200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230804 | 162100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230804 | 162000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230804 | 161900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230804 | 161800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 183 | 20230804 | 161700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230804 | 161600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230804 | 161500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230804 | 161400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230804 | 161300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230804 | 161200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230804 | 161100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230804 | 161000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230804 | 160900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230804 | 160800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230804 | 160700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230804 | 160600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230804 | 160500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230804 | 160400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230804 | 160300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230804 | 160200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230804 | 160100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230804 | 160000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230804 | 155900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230804 | 155800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230804 | 155700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230804 | 155600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230804 | 155500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230804 | 155400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230804 | 155300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230804 | 155200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230804 | 155100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20230804 | 155000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20230804 | 154900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20230804 | 154800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 213 | 20230804 | 154700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20230804 | 154600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20230804 | 154500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20230804 | 154400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20230804 | 154300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20230804 | 154200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20230804 | 154100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20230804 | 154000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20230804 | 153900 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20230804 | 153800 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20230804 | 153700 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20230804 | 153600 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20230804 | 153500 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20230804 | 153400 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20230804 | 153300 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20230804 | 153200 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20230804 | 153100 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20230804 | 153000 | 11855383050 | 30850 | 30850 | 30850 | 30850 | 4641 |
| 231 | 20230804 | 152900 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20230804 | 152800 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20230804 | 152700 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20230804 | 152600 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20230804 | 152500 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20230804 | 152400 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20230804 | 152300 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20230804 | 152200 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20230804 | 152100 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20230804 | 152000 | 11712208200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20230804 | 151900 | 11712208200 | 30850 | 30950 | 30950 | 30750 | 9234 |
| 242 | 20230804 | 151800 | 11427331550 | 30950 | 30850 | 30950 | 30800 | 7096 |
| 243 | 20230804 | 151700 | 11208091450 | 30800 | 30800 | 30850 | 30800 | 733 |
| 244 | 20230804 | 151600 | 11185492450 | 30800 | 30800 | 30850 | 30800 | 707 |
| 245 | 20230804 | 151500 | 11163688050 | 30800 | 30750 | 30850 | 30750 | 1176 |
| 246 | 20230804 | 151400 | 11127445600 | 30800 | 30750 | 30800 | 30750 | 957 |
| 247 | 20230804 | 151300 | 11098010150 | 30750 | 30700 | 30800 | 30650 | 2256 |
| 248 | 20230804 | 151200 | 11028662450 | 30700 | 30650 | 30700 | 30600 | 2715 |
| 249 | 20230804 | 151100 | 10945376300 | 30650 | 30650 | 30650 | 30600 | 1401 |
| 250 | 20230804 | 151000 | 10902438400 | 30650 | 30600 | 30650 | 30600 | 138 |
| 251 | 20230804 | 150900 | 10898215200 | 30650 | 30600 | 30650 | 30600 | 1146 |
| 252 | 20230804 | 150800 | 10863141700 | 30600 | 30550 | 30650 | 30550 | 379 |
| 253 | 20230804 | 150700 | 10851543650 | 30550 | 30550 | 30600 | 30550 | 115 |
| 254 | 20230804 | 150600 | 10848030350 | 30550 | 30550 | 30600 | 30550 | 247 |
| 255 | 20230804 | 150500 | 10840482250 | 30550 | 30550 | 30600 | 30550 | 366 |
| 256 | 20230804 | 150400 | 10829299450 | 30550 | 30550 | 30550 | 30500 | 1966 |
| 257 | 20230804 | 150300 | 10769281950 | 30550 | 30600 | 30600 | 30550 | 627 |
| 258 | 20230804 | 150200 | 10750103400 | 30600 | 30600 | 30650 | 30600 | 172 |
| 259 | 20230804 | 150100 | 10744837600 | 30650 | 30600 | 30700 | 30550 | 1352 |
| 260 | 20230804 | 150000 | 10703470300 | 30700 | 30650 | 30700 | 30600 | 875 |
| 261 | 20230804 | 145900 | 10676653400 | 30650 | 30700 | 30700 | 30650 | 176 |
| 262 | 20230804 | 145800 | 10671258950 | 30650 | 30700 | 30750 | 30650 | 131 |
| 263 | 20230804 | 145700 | 10667235350 | 30750 | 30700 | 30750 | 30650 | 346 |
| 264 | 20230804 | 145600 | 10656611500 | 30750 | 30650 | 30750 | 30650 | 498 |
| 265 | 20230804 | 145500 | 10641326150 | 30650 | 30650 | 30650 | 30650 | 257 |
| 266 | 20230804 | 145400 | 10633449100 | 30650 | 30750 | 30750 | 30650 | 972 |
| 267 | 20230804 | 145300 | 10603588000 | 30700 | 30700 | 30750 | 30700 | 1510 |
| 268 | 20230804 | 145200 | 10557186250 | 30750 | 30750 | 30750 | 30750 | 499 |
| 269 | 20230804 | 145100 | 10541842000 | 30750 | 30750 | 30750 | 30700 | 1381 |
| 270 | 20230804 | 145000 | 10499377950 | 30750 | 30750 | 30750 | 30700 | 720 |
| 271 | 20230804 | 144900 | 10477240550 | 30750 | 30750 | 30750 | 30750 | 444 |
| 272 | 20230804 | 144800 | 10463587550 | 30750 | 30750 | 30750 | 30700 | 1232 |
| 273 | 20230804 | 144700 | 10425719200 | 30750 | 30750 | 30800 | 30750 | 390 |
| 274 | 20230804 | 144600 | 10413721100 | 30750 | 30750 | 30800 | 30750 | 120 |
| 275 | 20230804 | 144500 | 10410026100 | 30750 | 30700 | 30750 | 30700 | 63 |
| 276 | 20230804 | 144400 | 10408090100 | 30700 | 30700 | 30750 | 30650 | 1434 |
| 277 | 20230804 | 144300 | 10364089000 | 30700 | 30800 | 30800 | 30700 | 459 |
| 278 | 20230804 | 144200 | 10349970600 | 30800 | 30750 | 30800 | 30750 | 2215 |
| 279 | 20230804 | 144100 | 10281809800 | 30750 | 30750 | 30750 | 30700 | 233 |
| 280 | 20230804 | 144000 | 10274646050 | 30700 | 30700 | 30750 | 30700 | 892 |
| 281 | 20230804 | 143900 | 10247260900 | 30750 | 30750 | 30800 | 30750 | 642 |
| 282 | 20230804 | 143800 | 10227519350 | 30750 | 30750 | 30800 | 30750 | 974 |
| 283 | 20230804 | 143700 | 10197541700 | 30750 | 30800 | 30800 | 30750 | 1032 |
| 284 | 20230804 | 143600 | 10165762800 | 30800 | 30850 | 30850 | 30800 | 445 |
| 285 | 20230804 | 143500 | 10152054850 | 30850 | 30850 | 30850 | 30800 | 1618 |
| 286 | 20230804 | 143400 | 10102183250 | 30850 | 30850 | 30900 | 30850 | 295 |
| 287 | 20230804 | 143300 | 10093082450 | 30850 | 30850 | 30900 | 30850 | 943 |
| 288 | 20230804 | 143200 | 10063969500 | 30850 | 30850 | 30900 | 30850 | 451 |
| 289 | 20230804 | 143100 | 10050045050 | 30850 | 30850 | 30900 | 30850 | 1111 |
| 290 | 20230804 | 143000 | 10015770450 | 30850 | 30900 | 30950 | 30850 | 1699 |
| 291 | 20230804 | 142900 | 9963276250 | 30900 | 30950 | 30950 | 30900 | 1851 |
| 292 | 20230804 | 142800 | 9906038600 | 30900 | 30900 | 30950 | 30850 | 2518 |
| 293 | 20230804 | 142700 | 9828236800 | 30900 | 30900 | 30950 | 30900 | 1739 |
| 294 | 20230804 | 142600 | 9774486700 | 30900 | 30950 | 30950 | 30850 | 3059 |
| 295 | 20230804 | 142500 | 9679954450 | 30900 | 30950 | 30950 | 30900 | 592 |
| 296 | 20230804 | 142400 | 9661641400 | 30900 | 30850 | 30900 | 30850 | 4030 |
| 297 | 20230804 | 142300 | 9537130600 | 30850 | 30800 | 30850 | 30800 | 4072 |
| 298 | 20230804 | 142200 | 9411509900 | 30800 | 30800 | 30850 | 30800 | 985 |
| 299 | 20230804 | 142100 | 9381171000 | 30800 | 30800 | 30850 | 30800 | 1245 |
| 300 | 20230804 | 142000 | 9342808650 | 30800 | 30700 | 30800 | 30700 | 4358 |
| 301 | 20230804 | 141900 | 9208691900 | 30700 | 30700 | 30700 | 30700 | 520 |
| 302 | 20230804 | 141800 | 9192727900 | 30750 | 30700 | 30750 | 30700 | 266 |
| 303 | 20230804 | 141700 | 9184557550 | 30700 | 30700 | 30750 | 30650 | 5206 |
| 304 | 20230804 | 141600 | 9024688400 | 30700 | 30650 | 30700 | 30650 | 505 |
| 305 | 20230804 | 141500 | 9009208800 | 30650 | 30550 | 30700 | 30550 | 6596 |
| 306 | 20230804 | 141400 | 8807221450 | 30500 | 30550 | 30600 | 30500 | 248 |
| 307 | 20230804 | 141300 | 8799641600 | 30600 | 30550 | 30600 | 30550 | 202 |
| 308 | 20230804 | 141200 | 8793463850 | 30550 | 30550 | 30550 | 30500 | 415 |
| 309 | 20230804 | 141100 | 8780790600 | 30550 | 30600 | 30600 | 30550 | 278 |
| 310 | 20230804 | 141000 | 8772292700 | 30550 | 30550 | 30550 | 30550 | 45 |
| 311 | 20230804 | 140900 | 8770917950 | 30600 | 30500 | 30600 | 30500 | 931 |
| 312 | 20230804 | 140800 | 8742485050 | 30500 | 30550 | 30550 | 30500 | 73 |
| 313 | 20230804 | 140700 | 8740258050 | 30500 | 30550 | 30550 | 30500 | 472 |
| 314 | 20230804 | 140600 | 8725847700 | 30550 | 30550 | 30550 | 30500 | 777 |
| 315 | 20230804 | 140500 | 8702128100 | 30550 | 30500 | 30550 | 30500 | 369 |
| 316 | 20230804 | 140400 | 8690858350 | 30500 | 30500 | 30550 | 30500 | 262 |
| 317 | 20230804 | 140300 | 8682858850 | 30500 | 30550 | 30550 | 30500 | 41 |
| 318 | 20230804 | 140200 | 8681607800 | 30550 | 30500 | 30550 | 30500 | 181 |
| 319 | 20230804 | 140100 | 8676084550 | 30550 | 30550 | 30550 | 30550 | 809 |
| 320 | 20230804 | 140000 | 8651369600 | 30600 | 30600 | 30600 | 30550 | 196 |
| 321 | 20230804 | 135900 | 8645374550 | 30600 | 30600 | 30600 | 30600 | 518 |
| 322 | 20230804 | 135800 | 8629523750 | 30600 | 30600 | 30650 | 30600 | 584 |
| 323 | 20230804 | 135700 | 8611635650 | 30650 | 30600 | 30650 | 30600 | 187 |
| 324 | 20230804 | 135600 | 8605910350 | 30600 | 30650 | 30650 | 30550 | 1097 |
| 325 | 20230804 | 135500 | 8572317850 | 30650 | 30550 | 30650 | 30550 | 1653 |
| 326 | 20230804 | 135400 | 8521739000 | 30550 | 30500 | 30600 | 30500 | 552 |
| 327 | 20230804 | 135300 | 8504876000 | 30550 | 30550 | 30600 | 30500 | 928 |
| 328 | 20230804 | 135200 | 8476527250 | 30550 | 30550 | 30550 | 30550 | 415 |
| 329 | 20230804 | 135100 | 8463849000 | 30550 | 30450 | 30550 | 30450 | 549 |
| 330 | 20230804 | 135000 | 8447114000 | 30450 | 30400 | 30500 | 30400 | 317 |
| 331 | 20230804 | 134900 | 8437460850 | 30450 | 30450 | 30450 | 30400 | 177 |
| 332 | 20230804 | 134800 | 8432074850 | 30400 | 30450 | 30500 | 30400 | 1117 |
| 333 | 20230804 | 134700 | 8398054850 | 30450 | 30500 | 30500 | 30450 | 31 |
| 334 | 20230804 | 134600 | 8397109400 | 30500 | 30450 | 30500 | 30450 | 483 |
| 335 | 20230804 | 134500 | 8382396750 | 30500 | 30450 | 30500 | 30450 | 314 |
| 336 | 20230804 | 134400 | 8372834600 | 30450 | 30400 | 30450 | 30350 | 1900 |
| 337 | 20230804 | 134300 | 8315146650 | 30400 | 30400 | 30450 | 30400 | 363 |
| 338 | 20230804 | 134200 | 8304109450 | 30450 | 30500 | 30500 | 30400 | 184 |
| 339 | 20230804 | 134100 | 8298509650 | 30500 | 30500 | 30550 | 30450 | 522 |
| 340 | 20230804 | 134000 | 8282598650 | 30500 | 30500 | 30500 | 30500 | 496 |
| 341 | 20230804 | 133900 | 8267470650 | 30500 | 30550 | 30550 | 30500 | 113 |
| 342 | 20230804 | 133800 | 8264024100 | 30500 | 30500 | 30600 | 30500 | 1862 |
| 343 | 20230804 | 133700 | 8207058650 | 30600 | 30550 | 30600 | 30550 | 196 |
| 344 | 20230804 | 133600 | 8201065250 | 30550 | 30550 | 30550 | 30500 | 469 |
| 345 | 20230804 | 133500 | 8186752250 | 30550 | 30650 | 30650 | 30500 | 723 |
| 346 | 20230804 | 133400 | 8164659500 | 30600 | 30650 | 30650 | 30600 | 923 |
| 347 | 20230804 | 133300 | 8136409950 | 30650 | 30650 | 30700 | 30650 | 1545 |
| 348 | 20230804 | 133200 | 8089055500 | 30650 | 30550 | 30700 | 30550 | 5261 |
| 349 | 20230804 | 133100 | 7927916950 | 30550 | 30600 | 30650 | 30550 | 4153 |
| 350 | 20230804 | 133000 | 7800878100 | 30600 | 30450 | 30600 | 30400 | 3594 |
| 351 | 20230804 | 132900 | 7691259000 | 30450 | 30450 | 30450 | 30350 | 1424 |
| 352 | 20230804 | 132800 | 7647938150 | 30450 | 30400 | 30450 | 30350 | 663 |
| 353 | 20230804 | 132700 | 7627778000 | 30350 | 30300 | 30350 | 30300 | 1568 |
| 354 | 20230804 | 132600 | 7580201200 | 30300 | 30200 | 30350 | 30200 | 1993 |
| 355 | 20230804 | 132500 | 7519782500 | 30250 | 30200 | 30250 | 30200 | 1676 |
| 356 | 20230804 | 132400 | 7469083550 | 30200 | 30200 | 30250 | 30200 | 856 |
| 357 | 20230804 | 132300 | 7443205200 | 30250 | 30350 | 30350 | 30250 | 1650 |
| 358 | 20230804 | 132200 | 7393249350 | 30350 | 30300 | 30350 | 30300 | 123 |
| 359 | 20230804 | 132100 | 7389522400 | 30350 | 30300 | 30350 | 30250 | 2454 |
| 360 | 20230804 | 132000 | 7315160300 | 30300 | 30250 | 30300 | 30200 | 455 |
| 361 | 20230804 | 131900 | 7301398750 | 30350 | 30250 | 30350 | 30200 | 1558 |
| 362 | 20230804 | 131800 | 7254205950 | 30250 | 30200 | 30250 | 30150 | 443 |
| 363 | 20230804 | 131700 | 7240821750 | 30150 | 30200 | 30250 | 30150 | 1635 |
| 364 | 20230804 | 131600 | 7191444000 | 30200 | 30150 | 30200 | 30150 | 170 |
| 365 | 20230804 | 131500 | 7186310050 | 30150 | 30150 | 30150 | 30150 | 141 |
| 366 | 20230804 | 131400 | 7182058900 | 30100 | 30150 | 30150 | 30100 | 119 |
| 367 | 20230804 | 131300 | 7178476200 | 30150 | 30150 | 30150 | 30100 | 322 |
| 368 | 20230804 | 131200 | 7168769450 | 30150 | 30100 | 30150 | 30100 | 35 |
| 369 | 20230804 | 131100 | 7167715200 | 30100 | 30100 | 30100 | 30100 | 26 |
| 370 | 20230804 | 131000 | 7166932600 | 30100 | 30100 | 30100 | 30100 | 122 |
| 371 | 20230804 | 130900 | 7163260400 | 30150 | 30150 | 30150 | 30150 | 26 |
| 372 | 20230804 | 130800 | 7162476500 | 30150 | 30100 | 30150 | 30100 | 839 |
| 373 | 20230804 | 130700 | 7137183600 | 30100 | 30100 | 30100 | 30100 | 101 |
| 374 | 20230804 | 130600 | 7134143500 | 30100 | 30100 | 30100 | 30100 | 332 |
| 375 | 20230804 | 130500 | 7124150300 | 30100 | 30150 | 30150 | 30100 | 253 |
| 376 | 20230804 | 130400 | 7116533650 | 30150 | 30150 | 30200 | 30150 | 2346 |
| 377 | 20230804 | 130300 | 7045800350 | 30100 | 30150 | 30150 | 30100 | 144 |
| 378 | 20230804 | 130200 | 7041464250 | 30100 | 30050 | 30150 | 30050 | 1280 |
| 379 | 20230804 | 130100 | 7002954450 | 30050 | 30000 | 30050 | 30000 | 517 |
| 380 | 20230804 | 130000 | 6987443600 | 30000 | 30000 | 30000 | 30000 | 21 |
| 381 | 20230804 | 125900 | 6986813600 | 30000 | 30000 | 30000 | 30000 | 87 |
| 382 | 20230804 | 125800 | 6984203600 | 30000 | 30000 | 30000 | 30000 | 44 |
| 383 | 20230804 | 125700 | 6982883600 | 30000 | 30000 | 30050 | 30000 | 58 |
| 384 | 20230804 | 125600 | 6981143150 | 30000 | 30000 | 30000 | 30000 | 158 |
| 385 | 20230804 | 125500 | 6976403150 | 30050 | 30050 | 30050 | 30000 | 157 |
| 386 | 20230804 | 125400 | 6971687900 | 30050 | 30050 | 30050 | 30050 | 146 |
| 387 | 20230804 | 125300 | 6967300600 | 30000 | 30050 | 30050 | 30000 | 38 |
| 388 | 20230804 | 125200 | 6966159850 | 30050 | 30050 | 30050 | 30050 | 669 |
| 389 | 20230804 | 125100 | 6946056400 | 30050 | 30050 | 30050 | 30050 | 28 |
| 390 | 20230804 | 125000 | 6945215000 | 30050 | 30050 | 30050 | 30050 | 43 |
| 391 | 20230804 | 124900 | 6943922850 | 30050 | 30000 | 30050 | 30000 | 566 |
| 392 | 20230804 | 124800 | 6926915050 | 30000 | 30000 | 30000 | 30000 | 191 |
| 393 | 20230804 | 124700 | 6921185050 | 30000 | 30000 | 30000 | 30000 | 23 |
| 394 | 20230804 | 124600 | 6920495050 | 30000 | 30000 | 30000 | 30000 | 21 |
| 395 | 20230804 | 124500 | 6919865050 | 30050 | 30000 | 30050 | 30000 | 91 |
| 396 | 20230804 | 124400 | 6917134350 | 30000 | 30050 | 30050 | 30000 | 89 |
| 397 | 20230804 | 124300 | 6914461450 | 30050 | 30050 | 30100 | 30050 | 365 |
| 398 | 20230804 | 124200 | 6903491600 | 30050 | 30050 | 30050 | 30050 | 49 |
| 399 | 20230804 | 124100 | 6902019150 | 30000 | 30050 | 30050 | 30000 | 173 |
| 400 | 20230804 | 124000 | 6896826400 | 30050 | 30050 | 30050 | 30050 | 53 |
| 401 | 20230804 | 123900 | 6895233750 | 30050 | 30000 | 30050 | 30000 | 57 |
| 402 | 20230804 | 123800 | 6893521950 | 30000 | 30000 | 30100 | 29900 | 2443 |
| 403 | 20230804 | 123700 | 6820242250 | 30000 | 30000 | 30000 | 29900 | 2267 |
| 404 | 20230804 | 123600 | 6752348500 | 30000 | 29950 | 30000 | 29950 | 1914 |
| 405 | 20230804 | 123500 | 6695005700 | 29950 | 29950 | 29950 | 29950 | 219 |
| 406 | 20230804 | 123400 | 6688446650 | 29950 | 30050 | 30050 | 29950 | 154 |
| 407 | 20230804 | 123300 | 6683833800 | 30050 | 30050 | 30050 | 30050 | 49 |
| 408 | 20230804 | 123200 | 6682361350 | 29950 | 30000 | 30000 | 29950 | 295 |
| 409 | 20230804 | 123100 | 6673517950 | 30000 | 30000 | 30000 | 30000 | 207 |
| 410 | 20230804 | 123000 | 6667307950 | 30050 | 30000 | 30050 | 29950 | 455 |
| 411 | 20230804 | 122900 | 6653658550 | 30000 | 29950 | 30000 | 29950 | 207 |
| 412 | 20230804 | 122800 | 6647451700 | 30000 | 30000 | 30000 | 30000 | 77 |
| 413 | 20230804 | 122700 | 6645141700 | 30000 | 30000 | 30000 | 29950 | 231 |
| 414 | 20230804 | 122600 | 6638215700 | 30050 | 30000 | 30050 | 29950 | 2075 |
| 415 | 20230804 | 122500 | 6575987750 | 30000 | 30050 | 30050 | 30000 | 26 |
| 416 | 20230804 | 122400 | 6575207250 | 30000 | 30050 | 30050 | 30000 | 891 |
| 417 | 20230804 | 122300 | 6548448800 | 30100 | 30100 | 30100 | 30050 | 120 |
| 418 | 20230804 | 122200 | 6544841200 | 30100 | 30050 | 30100 | 30050 | 333 |
| 419 | 20230804 | 122100 | 6534834000 | 30100 | 30050 | 30100 | 30050 | 132 |
| 420 | 20230804 | 122000 | 6530865800 | 30050 | 30050 | 30100 | 30050 | 69 |
| 421 | 20230804 | 121900 | 6528792300 | 30100 | 30050 | 30100 | 30050 | 205 |
| 422 | 20230804 | 121800 | 6522631400 | 30050 | 30050 | 30050 | 30050 | 50 |
| 423 | 20230804 | 121700 | 6521128900 | 30050 | 30050 | 30050 | 30050 | 62 |
| 424 | 20230804 | 121600 | 6519265800 | 30050 | 30050 | 30050 | 30050 | 98 |
| 425 | 20230804 | 121500 | 6516320900 | 30100 | 30100 | 30100 | 30100 | 693 |
| 426 | 20230804 | 121400 | 6495461600 | 30150 | 30150 | 30150 | 30100 | 111 |
| 427 | 20230804 | 121300 | 6492119950 | 30100 | 30100 | 30100 | 30100 | 54 |
| 428 | 20230804 | 121200 | 6490494550 | 30150 | 30100 | 30150 | 30100 | 99 |
| 429 | 20230804 | 121100 | 6487514100 | 30150 | 30150 | 30150 | 30150 | 59 |
| 430 | 20230804 | 121000 | 6485735250 | 30150 | 30150 | 30150 | 30100 | 239 |
| 431 | 20230804 | 120900 | 6478531700 | 30150 | 30150 | 30200 | 30100 | 880 |
| 432 | 20230804 | 120800 | 6452036700 | 30150 | 30150 | 30150 | 30150 | 73 |
| 433 | 20230804 | 120700 | 6449835750 | 30150 | 30150 | 30200 | 30150 | 533 |
| 434 | 20230804 | 120600 | 6433765200 | 30150 | 30200 | 30200 | 30150 | 12 |
| 435 | 20230804 | 120500 | 6433402850 | 30200 | 30200 | 30200 | 30150 | 310 |
| 436 | 20230804 | 120400 | 6424045350 | 30200 | 30150 | 30200 | 30150 | 736 |
| 437 | 20230804 | 120300 | 6401824900 | 30150 | 30150 | 30200 | 30150 | 395 |
| 438 | 20230804 | 120200 | 6389915150 | 30150 | 30150 | 30200 | 30150 | 89 |
| 439 | 20230804 | 120100 | 6387231300 | 30150 | 30150 | 30150 | 30150 | 32 |
| 440 | 20230804 | 120000 | 6386266500 | 30150 | 30150 | 30150 | 30150 | 45 |
| 441 | 20230804 | 115900 | 6384909750 | 30150 | 30150 | 30150 | 30150 | 15 |
| 442 | 20230804 | 115800 | 6384457500 | 30150 | 30150 | 30150 | 30150 | 282 |
| 443 | 20230804 | 115700 | 6375955200 | 30150 | 30150 | 30150 | 30150 | 105 |
| 444 | 20230804 | 115600 | 6372789450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 445 | 20230804 | 115500 | 6372789450 | 30200 | 30150 | 30200 | 30150 | 155 |
| 446 | 20230804 | 115400 | 6368112050 | 30150 | 30150 | 30150 | 30150 | 100 |
| 447 | 20230804 | 115300 | 6365097050 | 30150 | 30100 | 30150 | 30100 | 136 |
| 448 | 20230804 | 115200 | 6360998050 | 30100 | 30100 | 30100 | 30100 | 464 |
| 449 | 20230804 | 115100 | 6347031650 | 30150 | 30200 | 30200 | 30100 | 594 |
| 450 | 20230804 | 115000 | 6329145400 | 30200 | 30200 | 30200 | 30200 | 54 |
| 451 | 20230804 | 114900 | 6327514600 | 30200 | 30200 | 30200 | 30200 | 27 |
| 452 | 20230804 | 114800 | 6326699200 | 30200 | 30200 | 30200 | 30150 | 395 |
| 453 | 20230804 | 114700 | 6314771250 | 30200 | 30150 | 30200 | 30150 | 129 |
| 454 | 20230804 | 114600 | 6310881800 | 30150 | 30150 | 30200 | 30150 | 499 |
| 455 | 20230804 | 114500 | 6295835450 | 30100 | 30100 | 30100 | 30100 | 0 |
| 456 | 20230804 | 114400 | 6295835450 | 30100 | 30100 | 30100 | 30100 | 92 |
| 457 | 20230804 | 114300 | 6293066250 | 30100 | 30050 | 30150 | 30050 | 232 |
| 458 | 20230804 | 114200 | 6286089450 | 30100 | 30050 | 30100 | 30000 | 2000 |
| 459 | 20230804 | 114100 | 6226064050 | 30050 | 30050 | 30100 | 30050 | 1028 |
| 460 | 20230804 | 114000 | 6195172400 | 30050 | 30100 | 30100 | 30050 | 1425 |
| 461 | 20230804 | 113900 | 6152302050 | 30100 | 30150 | 30150 | 30100 | 322 |
| 462 | 20230804 | 113800 | 6142604800 | 30150 | 30150 | 30150 | 30150 | 53 |
| 463 | 20230804 | 113700 | 6141006850 | 30100 | 30100 | 30100 | 30100 | 90 |
| 464 | 20230804 | 113600 | 6138297850 | 30100 | 30100 | 30150 | 30100 | 698 |
| 465 | 20230804 | 113500 | 6117272950 | 30100 | 30100 | 30150 | 30100 | 175 |
| 466 | 20230804 | 113400 | 6112004300 | 30100 | 30100 | 30100 | 30100 | 23 |
| 467 | 20230804 | 113300 | 6111312000 | 30100 | 30150 | 30150 | 30100 | 269 |
| 468 | 20230804 | 113200 | 6103211300 | 30200 | 30150 | 30200 | 30150 | 1483 |
| 469 | 20230804 | 113100 | 6058497250 | 30150 | 30200 | 30200 | 30150 | 128 |
| 470 | 20230804 | 113000 | 6054632650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 471 | 20230804 | 112900 | 6054632650 | 30200 | 30250 | 30300 | 30150 | 1364 |
| 472 | 20230804 | 112800 | 6013421700 | 30200 | 30200 | 30200 | 30150 | 479 |
| 473 | 20230804 | 112700 | 5998957050 | 30200 | 30150 | 30200 | 30150 | 39 |
| 474 | 20230804 | 112600 | 5997780550 | 30200 | 30150 | 30200 | 30150 | 63 |
| 475 | 20230804 | 112500 | 5995881050 | 30150 | 30150 | 30150 | 30150 | 139 |
| 476 | 20230804 | 112400 | 5991690200 | 30150 | 30200 | 30200 | 30150 | 60 |
| 477 | 20230804 | 112300 | 5989881150 | 30200 | 30200 | 30200 | 30200 | 51 |
| 478 | 20230804 | 112200 | 5988340950 | 30200 | 30150 | 30200 | 30150 | 139 |
| 479 | 20230804 | 112100 | 5984150050 | 30200 | 30200 | 30200 | 30150 | 101 |
| 480 | 20230804 | 112000 | 5981102400 | 30200 | 30150 | 30200 | 30150 | 295 |
| 481 | 20230804 | 111900 | 5972200700 | 30200 | 30200 | 30200 | 30150 | 129 |
| 482 | 20230804 | 111800 | 5968305900 | 30200 | 30200 | 30200 | 30200 | 502 |
| 483 | 20230804 | 111700 | 5953145500 | 30200 | 30250 | 30250 | 30200 | 35 |
| 484 | 20230804 | 111600 | 5952087800 | 30200 | 30200 | 30200 | 30200 | 702 |
| 485 | 20230804 | 111500 | 5930887400 | 30200 | 30200 | 30200 | 30150 | 538 |
| 486 | 20230804 | 111400 | 5914657000 | 30150 | 30150 | 30200 | 30150 | 130 |
| 487 | 20230804 | 111300 | 5910736450 | 30200 | 30200 | 30200 | 30150 | 69 |
| 488 | 20230804 | 111200 | 5908655100 | 30200 | 30200 | 30200 | 30200 | 205 |
| 489 | 20230804 | 111100 | 5902464100 | 30200 | 30200 | 30250 | 30200 | 172 |
| 490 | 20230804 | 111000 | 5897268850 | 30200 | 30200 | 30200 | 30150 | 1066 |
| 491 | 20230804 | 110900 | 5865077800 | 30200 | 30200 | 30200 | 30200 | 123 |
| 492 | 20230804 | 110800 | 5861363200 | 30200 | 30200 | 30200 | 30200 | 1200 |
| 493 | 20230804 | 110700 | 5825123200 | 30200 | 30200 | 30250 | 30200 | 274 |
| 494 | 20230804 | 110600 | 5816837900 | 30200 | 30300 | 30300 | 30200 | 2230 |
| 495 | 20230804 | 110500 | 5749387850 | 30300 | 30350 | 30350 | 30300 | 262 |
| 496 | 20230804 | 110400 | 5741448200 | 30300 | 30350 | 30350 | 30300 | 482 |
| 497 | 20230804 | 110300 | 5726839150 | 30350 | 30250 | 30350 | 30250 | 1176 |
| 498 | 20230804 | 110200 | 5691183900 | 30300 | 30300 | 30300 | 30250 | 328 |
| 499 | 20230804 | 110100 | 5681256150 | 30300 | 30300 | 30300 | 30300 | 849 |
| 500 | 20230804 | 110000 | 5655531450 | 30300 | 30300 | 30350 | 30300 | 222 |
| 501 | 20230804 | 105900 | 5648804550 | 30300 | 30300 | 30300 | 30300 | 110 |
| 502 | 20230804 | 105800 | 5645471550 | 30350 | 30350 | 30350 | 30350 | 445 |
| 503 | 20230804 | 105700 | 5631965800 | 30350 | 30300 | 30350 | 30300 | 187 |
| 504 | 20230804 | 105600 | 5626294550 | 30300 | 30300 | 30300 | 30300 | 35 |
| 505 | 20230804 | 105500 | 5625234050 | 30400 | 30300 | 30400 | 30300 | 86 |
| 506 | 20230804 | 105400 | 5622623750 | 30350 | 30350 | 30350 | 30300 | 647 |
| 507 | 20230804 | 105300 | 5602996900 | 30300 | 30350 | 30350 | 30300 | 1317 |
| 508 | 20230804 | 105200 | 5563066050 | 30350 | 30350 | 30350 | 30300 | 533 |
| 509 | 20230804 | 105100 | 5546914500 | 30350 | 30350 | 30350 | 30300 | 46 |
| 510 | 20230804 | 105000 | 5545519450 | 30350 | 30300 | 30350 | 30300 | 350 |
| 511 | 20230804 | 104900 | 5534911100 | 30300 | 30400 | 30400 | 30300 | 331 |
| 512 | 20230804 | 104800 | 5524866500 | 30400 | 30350 | 30400 | 30350 | 232 |
| 513 | 20230804 | 104700 | 5517825250 | 30350 | 30400 | 30400 | 30350 | 87 |
| 514 | 20230804 | 104600 | 5515182950 | 30400 | 30400 | 30400 | 30350 | 180 |
| 515 | 20230804 | 104500 | 5509712000 | 30400 | 30450 | 30450 | 30400 | 1046 |
| 516 | 20230804 | 104400 | 5477912600 | 30400 | 30400 | 30400 | 30400 | 421 |
| 517 | 20230804 | 104300 | 5465114200 | 30450 | 30450 | 30450 | 30450 | 238 |
| 518 | 20230804 | 104200 | 5457867100 | 30450 | 30450 | 30450 | 30450 | 517 |
| 519 | 20230804 | 104100 | 5442124450 | 30450 | 30500 | 30500 | 30450 | 61 |
| 520 | 20230804 | 104000 | 5440265000 | 30450 | 30450 | 30450 | 30450 | 180 |
| 521 | 20230804 | 103900 | 5434784000 | 30400 | 30450 | 30450 | 30350 | 702 |
| 522 | 20230804 | 103800 | 5413444700 | 30450 | 30450 | 30450 | 30450 | 479 |
| 523 | 20230804 | 103700 | 5398859150 | 30500 | 30450 | 30500 | 30450 | 33 |
| 524 | 20230804 | 103600 | 5397853800 | 30450 | 30450 | 30500 | 30450 | 172 |
| 525 | 20230804 | 103500 | 5392616350 | 30500 | 30450 | 30500 | 30450 | 212 |
| 526 | 20230804 | 103400 | 5386160250 | 30450 | 30450 | 30450 | 30450 | 1012 |
| 527 | 20230804 | 103300 | 5355344850 | 30450 | 30450 | 30500 | 30450 | 677 |
| 528 | 20230804 | 103200 | 5334706600 | 30500 | 30400 | 30500 | 30400 | 521 |
| 529 | 20230804 | 103100 | 5318839700 | 30400 | 30450 | 30450 | 30400 | 1109 |
| 530 | 20230804 | 103000 | 5285072200 | 30450 | 30400 | 30450 | 30400 | 532 |
| 531 | 20230804 | 102900 | 5268890500 | 30350 | 30350 | 30350 | 30300 | 423 |
| 532 | 20230804 | 102800 | 5256053500 | 30350 | 30300 | 30350 | 30300 | 307 |
| 533 | 20230804 | 102700 | 5246745450 | 30300 | 30400 | 30400 | 30300 | 495 |
| 534 | 20230804 | 102600 | 5231705000 | 30400 | 30300 | 30450 | 30300 | 73 |
| 535 | 20230804 | 102500 | 5229488400 | 30300 | 30400 | 30450 | 30300 | 681 |
| 536 | 20230804 | 102400 | 5208799600 | 30400 | 30400 | 30450 | 30400 | 264 |
| 537 | 20230804 | 102300 | 5200772300 | 30450 | 30450 | 30500 | 30400 | 1703 |
| 538 | 20230804 | 102200 | 5148893950 | 30500 | 30400 | 30500 | 30350 | 2674 |
| 539 | 20230804 | 102100 | 5067550250 | 30400 | 30400 | 30450 | 30350 | 1167 |
| 540 | 20230804 | 102000 | 5032075050 | 30350 | 30300 | 30400 | 30300 | 300 |
| 541 | 20230804 | 101900 | 5022973300 | 30350 | 30300 | 30350 | 30250 | 527 |
| 542 | 20230804 | 101800 | 5007005700 | 30300 | 30300 | 30300 | 30300 | 357 |
| 543 | 20230804 | 101700 | 4996188600 | 30300 | 30350 | 30350 | 30250 | 778 |
| 544 | 20230804 | 101600 | 4972609200 | 30300 | 30350 | 30350 | 30300 | 346 |
| 545 | 20230804 | 101500 | 4962123550 | 30400 | 30250 | 30400 | 30250 | 642 |
| 546 | 20230804 | 101400 | 4942679800 | 30250 | 30250 | 30300 | 30250 | 915 |
| 547 | 20230804 | 101300 | 4914982400 | 30300 | 30300 | 30350 | 30250 | 1694 |
| 548 | 20230804 | 101200 | 4863674850 | 30300 | 30350 | 30350 | 30300 | 379 |
| 549 | 20230804 | 101100 | 4852187700 | 30350 | 30450 | 30450 | 30350 | 723 |
| 550 | 20230804 | 101000 | 4830238600 | 30450 | 30450 | 30450 | 30350 | 1078 |
| 551 | 20230804 | 100900 | 4797470050 | 30450 | 30500 | 30550 | 30400 | 399 |
| 552 | 20230804 | 100800 | 4785322300 | 30550 | 30450 | 30550 | 30400 | 956 |
| 553 | 20230804 | 100700 | 4756206600 | 30450 | 30500 | 30500 | 30450 | 130 |
| 554 | 20230804 | 100600 | 4752242100 | 30500 | 30500 | 30550 | 30450 | 364 |
| 555 | 20230804 | 100500 | 4741151950 | 30550 | 30600 | 30600 | 30500 | 274 |
| 556 | 20230804 | 100400 | 4732779650 | 30600 | 30500 | 30600 | 30500 | 1098 |
| 557 | 20230804 | 100300 | 4699234200 | 30500 | 30500 | 30550 | 30400 | 1016 |
| 558 | 20230804 | 100200 | 4668289700 | 30500 | 30550 | 30550 | 30500 | 170 |
| 559 | 20230804 | 100100 | 4663102850 | 30550 | 30500 | 30550 | 30450 | 192 |
| 560 | 20230804 | 100000 | 4657246050 | 30500 | 30500 | 30500 | 30450 | 544 |
| 561 | 20230804 | 095900 | 4640654550 | 30550 | 30650 | 30650 | 30500 | 345 |
| 562 | 20230804 | 095800 | 4630101350 | 30650 | 30500 | 30650 | 30500 | 606 |
| 563 | 20230804 | 095700 | 4611584350 | 30500 | 30450 | 30500 | 30450 | 103 |
| 564 | 20230804 | 095600 | 4608446350 | 30400 | 30500 | 30500 | 30300 | 3076 |
| 565 | 20230804 | 095500 | 4515059000 | 30500 | 30450 | 30500 | 30400 | 699 |
| 566 | 20230804 | 095400 | 4493784300 | 30450 | 30500 | 30550 | 30400 | 956 |
| 567 | 20230804 | 095300 | 4464640900 | 30500 | 30550 | 30600 | 30450 | 1799 |
| 568 | 20230804 | 095200 | 4409733800 | 30600 | 30650 | 30650 | 30550 | 218 |
| 569 | 20230804 | 095100 | 4403067450 | 30650 | 30600 | 30650 | 30500 | 566 |
| 570 | 20230804 | 095000 | 4385761350 | 30550 | 30550 | 30700 | 30500 | 1136 |
| 571 | 20230804 | 094900 | 4351069250 | 30500 | 30650 | 30650 | 30500 | 3173 |
| 572 | 20230804 | 094800 | 4254048800 | 30650 | 30700 | 30750 | 30650 | 658 |
| 573 | 20230804 | 094700 | 4233832050 | 30700 | 30700 | 30700 | 30650 | 454 |
| 574 | 20230804 | 094600 | 4219895750 | 30700 | 30550 | 30750 | 30550 | 1217 |
| 575 | 20230804 | 094500 | 4182622150 | 30600 | 30650 | 30650 | 30550 | 1497 |
| 576 | 20230804 | 094400 | 4136822200 | 30700 | 30750 | 30800 | 30650 | 995 |
| 577 | 20230804 | 094300 | 4106265100 | 30800 | 30800 | 30800 | 30750 | 709 |
| 578 | 20230804 | 094200 | 4084459600 | 30800 | 30850 | 30900 | 30750 | 1762 |
| 579 | 20230804 | 094100 | 4030211350 | 30850 | 30850 | 30900 | 30800 | 742 |
| 580 | 20230804 | 094000 | 4007323200 | 30900 | 30950 | 30950 | 30850 | 1057 |
| 581 | 20230804 | 093900 | 3974629350 | 30900 | 30700 | 30950 | 30700 | 6495 |
| 582 | 20230804 | 093800 | 3774723150 | 30700 | 30750 | 30800 | 30700 | 707 |
| 583 | 20230804 | 093700 | 3752999550 | 30750 | 30800 | 30800 | 30750 | 213 |
| 584 | 20230804 | 093600 | 3746443900 | 30800 | 30650 | 30900 | 30600 | 2642 |
| 585 | 20230804 | 093500 | 3665253900 | 30650 | 30750 | 30800 | 30650 | 2204 |
| 586 | 20230804 | 093400 | 3597601200 | 30750 | 30900 | 30900 | 30700 | 1305 |
| 587 | 20230804 | 093300 | 3557438700 | 30900 | 30950 | 31050 | 30850 | 2212 |
| 588 | 20230804 | 093200 | 3488994100 | 30950 | 31050 | 31100 | 30900 | 1479 |
| 589 | 20230804 | 093100 | 3443143400 | 31100 | 30900 | 31150 | 30800 | 8815 |
| 590 | 20230804 | 093000 | 3169795500 | 30900 | 30950 | 30950 | 30800 | 3272 |
| 591 | 20230804 | 092900 | 3068625350 | 30900 | 30950 | 31050 | 30900 | 5460 |
| 592 | 20230804 | 092800 | 2899422700 | 30950 | 30850 | 30950 | 30850 | 2082 |
| 593 | 20230804 | 092700 | 2835021050 | 30850 | 30800 | 30850 | 30650 | 2253 |
| 594 | 20230804 | 092600 | 2765630050 | 30850 | 30800 | 30950 | 30800 | 2144 |
| 595 | 20230804 | 092500 | 2699423950 | 30850 | 30600 | 30850 | 30550 | 2889 |
| 596 | 20230804 | 092400 | 2610742100 | 30600 | 30650 | 30750 | 30600 | 2186 |
| 597 | 20230804 | 092300 | 2543711800 | 30650 | 31000 | 31000 | 30650 | 4008 |
| 598 | 20230804 | 092200 | 2420339000 | 31100 | 31000 | 31200 | 30900 | 15125 |
| 599 | 20230804 | 092100 | 1951060750 | 31000 | 30600 | 31000 | 30600 | 15288 |
| 600 | 20230804 | 092000 | 1479785400 | 30600 | 30250 | 30650 | 30250 | 13461 |
| 601 | 20230804 | 091900 | 1069342000 | 30250 | 30300 | 30350 | 30250 | 596 |
| 602 | 20230804 | 091800 | 1051287800 | 30300 | 30100 | 30400 | 30050 | 5656 |
| 603 | 20230804 | 091700 | 880150600 | 30100 | 30000 | 30100 | 30000 | 677 |
| 604 | 20230804 | 091600 | 859809550 | 30000 | 30050 | 30050 | 30000 | 199 |
| 605 | 20230804 | 091500 | 853831900 | 30050 | 30050 | 30100 | 30000 | 994 |
| 606 | 20230804 | 091400 | 823961800 | 30050 | 30150 | 30200 | 30050 | 3335 |
| 607 | 20230804 | 091300 | 723479600 | 30150 | 30200 | 30200 | 30100 | 489 |
| 608 | 20230804 | 091200 | 708721550 | 30200 | 30150 | 30200 | 30100 | 598 |
| 609 | 20230804 | 091100 | 690678900 | 30100 | 30050 | 30150 | 30050 | 733 |
| 610 | 20230804 | 091000 | 668593950 | 30050 | 29950 | 30200 | 29950 | 1425 |
| 611 | 20230804 | 090900 | 625676750 | 30000 | 29950 | 30000 | 29950 | 870 |
| 612 | 20230804 | 090800 | 599577850 | 29950 | 29900 | 30000 | 29800 | 3020 |
| 613 | 20230804 | 090700 | 509210850 | 29900 | 29700 | 29900 | 29700 | 388 |
| 614 | 20230804 | 090600 | 497672550 | 29700 | 29650 | 29700 | 29600 | 2355 |
| 615 | 20230804 | 090500 | 427856500 | 29650 | 29650 | 29700 | 29650 | 1532 |
| 616 | 20230804 | 090400 | 382395550 | 29700 | 29700 | 29700 | 29650 | 403 |
| 617 | 20230804 | 090300 | 370432250 | 29650 | 29650 | 29650 | 29600 | 888 |
| 618 | 20230804 | 090200 | 344116200 | 29650 | 29750 | 29750 | 29600 | 2416 |
| 619 | 20230804 | 090100 | 272401050 | 29750 | 30100 | 30100 | 29700 | 5917 |
| 620 | 20230804 | 090000 | 95437350 | 30100 | 30150 | 30200 | 29950 | 3166 |