33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 3 | 20230829 | 192500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230829 | 192400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230829 | 192300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230829 | 192200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230829 | 192100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230829 | 192000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230829 | 191900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230829 | 191800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230829 | 191700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230829 | 191600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230829 | 191500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230829 | 191400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230829 | 191300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230829 | 191200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230829 | 191100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230829 | 191000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230829 | 190900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230829 | 190800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230829 | 190700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230829 | 190600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230829 | 190500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230829 | 190400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230829 | 190300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230829 | 190200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230829 | 190100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230829 | 190000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230829 | 185900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230829 | 185800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230829 | 185700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230829 | 185600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 33 | 20230829 | 185500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230829 | 185400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230829 | 185300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230829 | 185200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230829 | 185100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230829 | 185000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230829 | 184900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230829 | 184800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230829 | 184700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230829 | 184600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230829 | 184500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230829 | 184400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230829 | 184300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230829 | 184200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230829 | 184100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230829 | 184000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230829 | 183900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230829 | 183800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230829 | 183700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230829 | 183600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230829 | 183500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230829 | 183400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230829 | 183300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230829 | 183200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230829 | 183100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230829 | 183000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230829 | 182900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230829 | 182800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230829 | 182700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230829 | 182600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 63 | 20230829 | 182500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230829 | 182400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230829 | 182300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230829 | 182200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230829 | 182100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230829 | 182000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230829 | 181900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230829 | 181800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230829 | 181700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230829 | 181600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230829 | 181500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230829 | 181400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230829 | 181300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230829 | 181200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230829 | 181100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230829 | 181000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230829 | 180900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230829 | 180800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230829 | 180700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230829 | 180600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230829 | 180500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230829 | 180400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230829 | 180300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230829 | 180200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230829 | 180100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230829 | 180000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230829 | 175900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230829 | 175800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230829 | 175700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230829 | 175600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 93 | 20230829 | 175500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230829 | 175400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230829 | 175300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230829 | 175200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230829 | 175100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230829 | 175000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230829 | 174900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230829 | 174800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230829 | 174700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230829 | 174600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230829 | 174500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230829 | 174400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230829 | 174300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230829 | 174200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230829 | 174100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230829 | 174000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230829 | 173900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230829 | 173800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230829 | 173700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230829 | 173600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230829 | 173500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230829 | 173400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230829 | 173300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230829 | 173200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230829 | 173100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230829 | 173000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230829 | 172900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230829 | 172800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230829 | 172700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230829 | 172600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 123 | 20230829 | 172500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230829 | 172400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230829 | 172300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230829 | 172200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230829 | 172100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230829 | 172000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230829 | 171900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230829 | 171800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230829 | 171700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230829 | 171600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230829 | 171500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230829 | 171400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230829 | 171300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230829 | 171200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230829 | 171100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230829 | 171000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230829 | 170900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230829 | 170800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230829 | 170700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230829 | 170600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230829 | 170500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230829 | 170400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230829 | 170300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230829 | 170200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230829 | 170100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230829 | 170000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230829 | 165900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230829 | 165800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230829 | 165700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230829 | 165600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 153 | 20230829 | 165500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230829 | 165400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230829 | 165300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230829 | 165200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230829 | 165100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230829 | 165000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230829 | 164900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230829 | 164800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230829 | 164700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230829 | 164600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230829 | 164500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230829 | 164400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230829 | 164300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230829 | 164200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230829 | 164100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230829 | 164000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230829 | 163900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230829 | 163800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230829 | 163700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230829 | 163600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230829 | 163500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230829 | 163400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230829 | 163300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230829 | 163200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230829 | 163100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230829 | 163000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230829 | 162900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230829 | 162800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230829 | 162700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230829 | 162600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 183 | 20230829 | 162500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230829 | 162400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230829 | 162300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20230829 | 162200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20230829 | 162100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20230829 | 162000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20230829 | 161900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20230829 | 161800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20230829 | 161700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20230829 | 161600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20230829 | 161500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20230829 | 161400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20230829 | 161300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20230829 | 161200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20230829 | 161100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20230829 | 161000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20230829 | 160900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20230829 | 160800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20230829 | 160700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20230829 | 160600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20230829 | 160500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20230829 | 160400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20230829 | 160300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20230829 | 160200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20230829 | 160100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20230829 | 160000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20230829 | 155900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20230829 | 155800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20230829 | 155700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20230829 | 155600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 213 | 20230829 | 155500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20230829 | 155400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20230829 | 155300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20230829 | 155200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20230829 | 155100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20230829 | 155000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20230829 | 154900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20230829 | 154800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20230829 | 154700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20230829 | 154600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20230829 | 154500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20230829 | 154400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20230829 | 154300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20230829 | 154200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20230829 | 154100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20230829 | 154000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20230829 | 153900 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20230829 | 153800 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20230829 | 153700 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20230829 | 153600 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20230829 | 153500 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20230829 | 153400 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20230829 | 153300 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20230829 | 153200 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20230829 | 153100 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20230829 | 153000 | 5454028550 | 20600 | 20600 | 20600 | 20600 | 4064 |
| 239 | 20230829 | 152900 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20230829 | 152800 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20230829 | 152700 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20230829 | 152600 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 243 | 20230829 | 152500 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20230829 | 152400 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20230829 | 152300 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20230829 | 152200 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20230829 | 152100 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20230829 | 152000 | 5370310150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20230829 | 151900 | 5370310150 | 20600 | 20550 | 20600 | 20550 | 616 |
| 250 | 20230829 | 151800 | 5357623500 | 20600 | 20600 | 20600 | 20550 | 3218 |
| 251 | 20230829 | 151700 | 5291332900 | 20600 | 20550 | 20600 | 20550 | 1675 |
| 252 | 20230829 | 151600 | 5256828050 | 20600 | 20600 | 20600 | 20550 | 186 |
| 253 | 20230829 | 151500 | 5253002450 | 20600 | 20550 | 20600 | 20550 | 806 |
| 254 | 20230829 | 151400 | 5236404000 | 20550 | 20550 | 20600 | 20550 | 143 |
| 255 | 20230829 | 151300 | 5233464550 | 20550 | 20600 | 20600 | 20550 | 181 |
| 256 | 20230829 | 151200 | 5229742850 | 20550 | 20600 | 20600 | 20550 | 533 |
| 257 | 20230829 | 151100 | 5218764200 | 20600 | 20600 | 20600 | 20600 | 23 |
| 258 | 20230829 | 151000 | 5218290400 | 20600 | 20550 | 20600 | 20550 | 240 |
| 259 | 20230829 | 150900 | 5213358050 | 20550 | 20550 | 20550 | 20550 | 485 |
| 260 | 20230829 | 150800 | 5203391300 | 20550 | 20550 | 20550 | 20550 | 304 |
| 261 | 20230829 | 150700 | 5197144100 | 20550 | 20550 | 20550 | 20550 | 101 |
| 262 | 20230829 | 150600 | 5195068550 | 20600 | 20550 | 20600 | 20550 | 260 |
| 263 | 20230829 | 150500 | 5189725050 | 20550 | 20550 | 20600 | 20550 | 713 |
| 264 | 20230829 | 150400 | 5175072650 | 20550 | 20550 | 20550 | 20550 | 11 |
| 265 | 20230829 | 150300 | 5174846600 | 20600 | 20600 | 20600 | 20600 | 10 |
| 266 | 20230829 | 150200 | 5174640600 | 20550 | 20550 | 20600 | 20550 | 176 |
| 267 | 20230829 | 150100 | 5171022300 | 20550 | 20550 | 20600 | 20550 | 76 |
| 268 | 20230829 | 150000 | 5169460450 | 20550 | 20550 | 20550 | 20500 | 426 |
| 269 | 20230829 | 145900 | 5160713200 | 20550 | 20550 | 20550 | 20550 | 120 |
| 270 | 20230829 | 145800 | 5158247200 | 20550 | 20550 | 20550 | 20550 | 430 |
| 271 | 20230829 | 145700 | 5149410700 | 20550 | 20550 | 20550 | 20550 | 256 |
| 272 | 20230829 | 145600 | 5144149900 | 20550 | 20550 | 20600 | 20550 | 597 |
| 273 | 20230829 | 145500 | 5131881400 | 20550 | 20550 | 20600 | 20550 | 256 |
| 274 | 20230829 | 145400 | 5126611850 | 20550 | 20550 | 20600 | 20550 | 156 |
| 275 | 20230829 | 145300 | 5123403300 | 20550 | 20550 | 20550 | 20550 | 20 |
| 276 | 20230829 | 145200 | 5122992300 | 20550 | 20550 | 20550 | 20550 | 976 |
| 277 | 20230829 | 145100 | 5102935500 | 20600 | 20550 | 20600 | 20550 | 31 |
| 278 | 20230829 | 145000 | 5102297400 | 20600 | 20600 | 20600 | 20550 | 16 |
| 279 | 20230829 | 144900 | 5101968300 | 20550 | 20550 | 20550 | 20550 | 40 |
| 280 | 20230829 | 144800 | 5101146300 | 20550 | 20500 | 20550 | 20500 | 894 |
| 281 | 20230829 | 144700 | 5082796800 | 20550 | 20500 | 20550 | 20500 | 362 |
| 282 | 20230829 | 144600 | 5075373200 | 20500 | 20550 | 20550 | 20500 | 439 |
| 283 | 20230829 | 144500 | 5066352950 | 20550 | 20550 | 20550 | 20550 | 318 |
| 284 | 20230829 | 144400 | 5059818050 | 20550 | 20500 | 20550 | 20500 | 754 |
| 285 | 20230829 | 144300 | 5044341550 | 20550 | 20550 | 20600 | 20550 | 510 |
| 286 | 20230829 | 144200 | 5033849950 | 20550 | 20550 | 20550 | 20550 | 125 |
| 287 | 20230829 | 144100 | 5031281200 | 20550 | 20600 | 20600 | 20550 | 1458 |
| 288 | 20230829 | 144000 | 5001317800 | 20550 | 20550 | 20600 | 20550 | 711 |
| 289 | 20230829 | 143900 | 4986706650 | 20550 | 20650 | 20650 | 20550 | 2148 |
| 290 | 20230829 | 143800 | 4942460350 | 20600 | 20600 | 20600 | 20600 | 1612 |
| 291 | 20230829 | 143700 | 4909253150 | 20550 | 20600 | 20600 | 20550 | 44 |
| 292 | 20230829 | 143600 | 4908348450 | 20550 | 20550 | 20550 | 20550 | 365 |
| 293 | 20230829 | 143500 | 4900847700 | 20600 | 20600 | 20600 | 20600 | 241 |
| 294 | 20230829 | 143400 | 4895883100 | 20550 | 20550 | 20600 | 20550 | 214 |
| 295 | 20230829 | 143300 | 4891485350 | 20600 | 20550 | 20600 | 20550 | 11 |
| 296 | 20230829 | 143200 | 4891259050 | 20600 | 20550 | 20600 | 20550 | 470 |
| 297 | 20230829 | 143100 | 4881600450 | 20550 | 20600 | 20600 | 20550 | 61 |
| 298 | 20230829 | 143000 | 4880346350 | 20600 | 20600 | 20600 | 20600 | 244 |
| 299 | 20230829 | 142900 | 4875319950 | 20600 | 20550 | 20600 | 20550 | 205 |
| 300 | 20230829 | 142800 | 4871106950 | 20550 | 20550 | 20550 | 20550 | 494 |
| 301 | 20230829 | 142700 | 4860955250 | 20600 | 20600 | 20600 | 20600 | 317 |
| 302 | 20230829 | 142600 | 4854425050 | 20600 | 20600 | 20600 | 20600 | 195 |
| 303 | 20230829 | 142500 | 4850408050 | 20600 | 20600 | 20600 | 20600 | 272 |
| 304 | 20230829 | 142400 | 4844804850 | 20600 | 20550 | 20600 | 20550 | 403 |
| 305 | 20230829 | 142300 | 4836522300 | 20550 | 20600 | 20650 | 20550 | 1927 |
| 306 | 20230829 | 142200 | 4796830400 | 20550 | 20550 | 20550 | 20550 | 128 |
| 307 | 20230829 | 142100 | 4794200000 | 20550 | 20550 | 20550 | 20550 | 89 |
| 308 | 20230829 | 142000 | 4792371050 | 20550 | 20550 | 20600 | 20550 | 743 |
| 309 | 20230829 | 141900 | 4777102250 | 20550 | 20600 | 20600 | 20550 | 114 |
| 310 | 20230829 | 141800 | 4774754500 | 20600 | 20550 | 20600 | 20550 | 153 |
| 311 | 20230829 | 141700 | 4771607700 | 20550 | 20550 | 20550 | 20550 | 361 |
| 312 | 20230829 | 141600 | 4764189150 | 20550 | 20550 | 20600 | 20550 | 485 |
| 313 | 20230829 | 141500 | 4754222300 | 20600 | 20600 | 20600 | 20550 | 230 |
| 314 | 20230829 | 141400 | 4749489300 | 20600 | 20600 | 20600 | 20600 | 300 |
| 315 | 20230829 | 141300 | 4743309300 | 20600 | 20600 | 20600 | 20600 | 18 |
| 316 | 20230829 | 141200 | 4742938500 | 20600 | 20550 | 20600 | 20550 | 1176 |
| 317 | 20230829 | 141100 | 4718731000 | 20550 | 20550 | 20550 | 20550 | 134 |
| 318 | 20230829 | 141000 | 4715977300 | 20550 | 20550 | 20550 | 20550 | 930 |
| 319 | 20230829 | 140900 | 4696865800 | 20600 | 20600 | 20600 | 20600 | 97 |
| 320 | 20230829 | 140800 | 4694867600 | 20600 | 20550 | 20600 | 20550 | 580 |
| 321 | 20230829 | 140700 | 4682943400 | 20600 | 20600 | 20600 | 20600 | 218 |
| 322 | 20230829 | 140600 | 4678452600 | 20600 | 20550 | 20600 | 20550 | 123 |
| 323 | 20230829 | 140500 | 4675922550 | 20500 | 20550 | 20550 | 20500 | 100 |
| 324 | 20230829 | 140400 | 4673868550 | 20550 | 20550 | 20550 | 20550 | 506 |
| 325 | 20230829 | 140300 | 4663470250 | 20550 | 20550 | 20550 | 20550 | 41 |
| 326 | 20230829 | 140200 | 4662627700 | 20550 | 20500 | 20550 | 20500 | 457 |
| 327 | 20230829 | 140100 | 4653245350 | 20500 | 20600 | 20600 | 20500 | 3 |
| 328 | 20230829 | 140000 | 4653183650 | 20500 | 20600 | 20600 | 20500 | 695 |
| 329 | 20230829 | 135900 | 4638909300 | 20550 | 20600 | 20600 | 20550 | 38 |
| 330 | 20230829 | 135800 | 4638128300 | 20600 | 20600 | 20600 | 20600 | 66 |
| 331 | 20230829 | 135700 | 4636768700 | 20600 | 20600 | 20600 | 20550 | 28 |
| 332 | 20230829 | 135600 | 4636191950 | 20550 | 20600 | 20600 | 20500 | 864 |
| 333 | 20230829 | 135500 | 4618472850 | 20600 | 20600 | 20600 | 20600 | 3 |
| 334 | 20230829 | 135400 | 4618411050 | 20600 | 20600 | 20600 | 20600 | 105 |
| 335 | 20230829 | 135300 | 4616248050 | 20600 | 20600 | 20600 | 20600 | 405 |
| 336 | 20230829 | 135200 | 4607905050 | 20600 | 20550 | 20600 | 20500 | 406 |
| 337 | 20230829 | 135100 | 4599562250 | 20550 | 20600 | 20600 | 20550 | 812 |
| 338 | 20230829 | 135000 | 4582848200 | 20600 | 20600 | 20600 | 20600 | 1 |
| 339 | 20230829 | 134900 | 4582827600 | 20600 | 20550 | 20600 | 20550 | 99 |
| 340 | 20230829 | 134800 | 4580793100 | 20600 | 20550 | 20600 | 20500 | 420 |
| 341 | 20230829 | 134700 | 4572168050 | 20550 | 20550 | 20600 | 20550 | 1102 |
| 342 | 20230829 | 134600 | 4549471400 | 20550 | 20600 | 20600 | 20500 | 842 |
| 343 | 20230829 | 134500 | 4532209950 | 20500 | 20600 | 20600 | 20500 | 895 |
| 344 | 20230829 | 134400 | 4513854950 | 20500 | 20550 | 20600 | 20500 | 895 |
| 345 | 20230829 | 134300 | 4495506200 | 20600 | 20500 | 20600 | 20500 | 66 |
| 346 | 20230829 | 134200 | 4494152350 | 20500 | 20550 | 20550 | 20500 | 43 |
| 347 | 20230829 | 134100 | 4493269400 | 20550 | 20550 | 20550 | 20500 | 17 |
| 348 | 20230829 | 134000 | 4492920800 | 20550 | 20500 | 20600 | 20500 | 390 |
| 349 | 20230829 | 133900 | 4484925200 | 20600 | 20550 | 20600 | 20550 | 259 |
| 350 | 20230829 | 133800 | 4479602700 | 20550 | 20550 | 20550 | 20550 | 2 |
| 351 | 20230829 | 133700 | 4479561600 | 20550 | 20550 | 20550 | 20500 | 217 |
| 352 | 20230829 | 133600 | 4475112850 | 20550 | 20500 | 20550 | 20500 | 623 |
| 353 | 20230829 | 133500 | 4462333800 | 20550 | 20550 | 20550 | 20500 | 66 |
| 354 | 20230829 | 133400 | 4460980450 | 20550 | 20550 | 20550 | 20550 | 119 |
| 355 | 20230829 | 133300 | 4458535000 | 20550 | 20550 | 20550 | 20500 | 876 |
| 356 | 20230829 | 133200 | 4440574750 | 20550 | 20550 | 20550 | 20500 | 421 |
| 357 | 20230829 | 133100 | 4431943500 | 20550 | 20550 | 20550 | 20500 | 240 |
| 358 | 20230829 | 133000 | 4427019500 | 20500 | 20550 | 20600 | 20500 | 152 |
| 359 | 20230829 | 132900 | 4423895450 | 20500 | 20500 | 20500 | 20500 | 65 |
| 360 | 20230829 | 132800 | 4422562950 | 20500 | 20500 | 20500 | 20500 | 1550 |
| 361 | 20230829 | 132700 | 4390787950 | 20600 | 20500 | 20600 | 20500 | 43 |
| 362 | 20230829 | 132600 | 4389903950 | 20500 | 20500 | 20500 | 20500 | 190 |
| 363 | 20230829 | 132500 | 4386008950 | 20500 | 20600 | 20600 | 20500 | 216 |
| 364 | 20230829 | 132400 | 4381559900 | 20500 | 20550 | 20550 | 20450 | 490 |
| 365 | 20230829 | 132300 | 4371518200 | 20550 | 20550 | 20550 | 20450 | 4532 |
| 366 | 20230829 | 132200 | 4278767950 | 20500 | 20600 | 20600 | 20500 | 1208 |
| 367 | 20230829 | 132100 | 4253942800 | 20550 | 20500 | 20550 | 20500 | 76 |
| 368 | 20230829 | 132000 | 4252381850 | 20500 | 20550 | 20550 | 20500 | 413 |
| 369 | 20230829 | 131900 | 4243899150 | 20600 | 20600 | 20600 | 20600 | 50 |
| 370 | 20230829 | 131800 | 4242869150 | 20550 | 20550 | 20550 | 20550 | 311 |
| 371 | 20230829 | 131700 | 4236478100 | 20550 | 20550 | 20600 | 20550 | 69 |
| 372 | 20230829 | 131600 | 4235059350 | 20550 | 20550 | 20600 | 20500 | 440 |
| 373 | 20230829 | 131500 | 4226025750 | 20600 | 20550 | 20600 | 20550 | 19 |
| 374 | 20230829 | 131400 | 4225635200 | 20550 | 20550 | 20550 | 20550 | 111 |
| 375 | 20230829 | 131300 | 4223354150 | 20550 | 20550 | 20550 | 20550 | 55 |
| 376 | 20230829 | 131200 | 4222223900 | 20550 | 20550 | 20550 | 20550 | 577 |
| 377 | 20230829 | 131100 | 4210366550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 378 | 20230829 | 131000 | 4210366550 | 20550 | 20500 | 20550 | 20500 | 2318 |
| 379 | 20230829 | 130900 | 4162735450 | 20550 | 20550 | 20550 | 20500 | 1790 |
| 380 | 20230829 | 130800 | 4126040050 | 20500 | 20500 | 20500 | 20500 | 633 |
| 381 | 20230829 | 130700 | 4113063550 | 20550 | 20500 | 20550 | 20500 | 130 |
| 382 | 20230829 | 130600 | 4110396800 | 20550 | 20500 | 20550 | 20500 | 318 |
| 383 | 20230829 | 130500 | 4103876800 | 20550 | 20550 | 20550 | 20550 | 28 |
| 384 | 20230829 | 130400 | 4103301400 | 20550 | 20550 | 20550 | 20500 | 430 |
| 385 | 20230829 | 130300 | 4094484050 | 20500 | 20550 | 20550 | 20500 | 4 |
| 386 | 20230829 | 130200 | 4094401900 | 20550 | 20550 | 20550 | 20500 | 138 |
| 387 | 20230829 | 130100 | 4091571000 | 20550 | 20550 | 20550 | 20550 | 49 |
| 388 | 20230829 | 130000 | 4090564050 | 20500 | 20500 | 20550 | 20500 | 439 |
| 389 | 20230829 | 125900 | 4081564500 | 20500 | 20500 | 20500 | 20500 | 4250 |
| 390 | 20230829 | 125800 | 3994439500 | 20550 | 20550 | 20550 | 20500 | 97 |
| 391 | 20230829 | 125700 | 3992448600 | 20550 | 20550 | 20550 | 20500 | 69 |
| 392 | 20230829 | 125600 | 3991031950 | 20500 | 20550 | 20550 | 20500 | 414 |
| 393 | 20230829 | 125500 | 3982538450 | 20600 | 20550 | 20600 | 20550 | 127 |
| 394 | 20230829 | 125400 | 3979927350 | 20550 | 20600 | 20600 | 20550 | 11 |
| 395 | 20230829 | 125300 | 3979700800 | 20600 | 20600 | 20600 | 20550 | 646 |
| 396 | 20230829 | 125200 | 3966413200 | 20500 | 20550 | 20550 | 20500 | 1625 |
| 397 | 20230829 | 125100 | 3933049500 | 20600 | 20600 | 20600 | 20600 | 14 |
| 398 | 20230829 | 125000 | 3932761100 | 20600 | 20600 | 20650 | 20600 | 490 |
| 399 | 20230829 | 124900 | 3922665550 | 20600 | 20600 | 20600 | 20600 | 100 |
| 400 | 20230829 | 124800 | 3920605550 | 20600 | 20600 | 20600 | 20600 | 599 |
| 401 | 20230829 | 124700 | 3908266150 | 20650 | 20650 | 20650 | 20650 | 27 |
| 402 | 20230829 | 124600 | 3907708600 | 20600 | 20600 | 20600 | 20600 | 130 |
| 403 | 20230829 | 124500 | 3905030600 | 20600 | 20650 | 20650 | 20600 | 72 |
| 404 | 20230829 | 124400 | 3903547350 | 20650 | 20650 | 20650 | 20600 | 921 |
| 405 | 20230829 | 124300 | 3884546600 | 20650 | 20700 | 20700 | 20650 | 1096 |
| 406 | 20230829 | 124200 | 3861914150 | 20650 | 20650 | 20650 | 20650 | 588 |
| 407 | 20230829 | 124100 | 3849771950 | 20600 | 20600 | 20600 | 20600 | 95 |
| 408 | 20230829 | 124000 | 3847814950 | 20600 | 20600 | 20600 | 20550 | 448 |
| 409 | 20230829 | 123900 | 3838589450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 410 | 20230829 | 123800 | 3838589450 | 20600 | 20600 | 20650 | 20600 | 210 |
| 411 | 20230829 | 123700 | 3834261950 | 20600 | 20650 | 20650 | 20600 | 26 |
| 412 | 20230829 | 123600 | 3833725800 | 20550 | 20600 | 20600 | 20550 | 554 |
| 413 | 20230829 | 123500 | 3822331550 | 20600 | 20550 | 20650 | 20550 | 239 |
| 414 | 20230829 | 123400 | 3817404050 | 20550 | 20650 | 20650 | 20550 | 6 |
| 415 | 20230829 | 123300 | 3817280650 | 20550 | 20650 | 20650 | 20550 | 645 |
| 416 | 20230829 | 123200 | 3804024700 | 20650 | 20600 | 20650 | 20550 | 801 |
| 417 | 20230829 | 123100 | 3787533100 | 20600 | 20600 | 20600 | 20600 | 759 |
| 418 | 20230829 | 123000 | 3771897700 | 20650 | 20650 | 20650 | 20650 | 2 |
| 419 | 20230829 | 122900 | 3771856400 | 20650 | 20650 | 20650 | 20600 | 142 |
| 420 | 20230829 | 122800 | 3768929150 | 20600 | 20650 | 20650 | 20600 | 1348 |
| 421 | 20230829 | 122700 | 3741110350 | 20650 | 20650 | 20650 | 20650 | 5 |
| 422 | 20230829 | 122600 | 3741007100 | 20650 | 20600 | 20650 | 20600 | 1040 |
| 423 | 20230829 | 122500 | 3719581850 | 20600 | 20600 | 20600 | 20600 | 21 |
| 424 | 20230829 | 122400 | 3719149250 | 20600 | 20650 | 20650 | 20600 | 1626 |
| 425 | 20230829 | 122300 | 3685653050 | 20650 | 20650 | 20650 | 20650 | 45 |
| 426 | 20230829 | 122200 | 3684723800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 427 | 20230829 | 122100 | 3684723800 | 20650 | 20650 | 20650 | 20650 | 120 |
| 428 | 20230829 | 122000 | 3682245800 | 20650 | 20600 | 20650 | 20600 | 495 |
| 429 | 20230829 | 121900 | 3672047350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 430 | 20230829 | 121800 | 3672047350 | 20600 | 20650 | 20650 | 20550 | 1500 |
| 431 | 20230829 | 121700 | 3641178200 | 20550 | 20600 | 20600 | 20550 | 181 |
| 432 | 20230829 | 121600 | 3637450750 | 20600 | 20600 | 20600 | 20600 | 501 |
| 433 | 20230829 | 121500 | 3627130150 | 20600 | 20650 | 20650 | 20600 | 27 |
| 434 | 20230829 | 121400 | 3626572700 | 20600 | 20600 | 20600 | 20600 | 66 |
| 435 | 20230829 | 121300 | 3625213100 | 20600 | 20550 | 20600 | 20550 | 1756 |
| 436 | 20230829 | 121200 | 3589043000 | 20600 | 20550 | 20600 | 20550 | 600 |
| 437 | 20230829 | 121100 | 3576711700 | 20550 | 20550 | 20550 | 20550 | 100 |
| 438 | 20230829 | 121000 | 3574656700 | 20550 | 20550 | 20550 | 20550 | 350 |
| 439 | 20230829 | 120900 | 3567464200 | 20600 | 20550 | 20600 | 20550 | 125 |
| 440 | 20230829 | 120800 | 3564894200 | 20550 | 20550 | 20550 | 20550 | 602 |
| 441 | 20230829 | 120700 | 3552523100 | 20600 | 20600 | 20600 | 20550 | 256 |
| 442 | 20230829 | 120600 | 3547249750 | 20600 | 20550 | 20600 | 20550 | 124 |
| 443 | 20230829 | 120500 | 3544700100 | 20550 | 20600 | 20600 | 20550 | 87 |
| 444 | 20230829 | 120400 | 3542912200 | 20550 | 20600 | 20600 | 20550 | 1083 |
| 445 | 20230829 | 120300 | 3520641700 | 20600 | 20650 | 20650 | 20600 | 31 |
| 446 | 20230829 | 120200 | 3520001600 | 20650 | 20600 | 20650 | 20600 | 11 |
| 447 | 20230829 | 120100 | 3519774950 | 20600 | 20600 | 20600 | 20600 | 10 |
| 448 | 20230829 | 120000 | 3519568950 | 20550 | 20550 | 20650 | 20550 | 2837 |
| 449 | 20230829 | 115900 | 3461266100 | 20600 | 20600 | 20600 | 20600 | 217 |
| 450 | 20230829 | 115800 | 3456795900 | 20500 | 20550 | 20550 | 20500 | 138 |
| 451 | 20230829 | 115700 | 3453962400 | 20600 | 20550 | 20600 | 20550 | 30 |
| 452 | 20230829 | 115600 | 3453344650 | 20500 | 20600 | 20600 | 20500 | 395 |
| 453 | 20230829 | 115500 | 3445230600 | 20550 | 20550 | 20550 | 20550 | 25 |
| 454 | 20230829 | 115400 | 3444716850 | 20600 | 20550 | 20600 | 20550 | 2075 |
| 455 | 20230829 | 115300 | 3402074350 | 20550 | 20550 | 20550 | 20550 | 86 |
| 456 | 20230829 | 115200 | 3400307050 | 20600 | 20550 | 20600 | 20550 | 506 |
| 457 | 20230829 | 115100 | 3389907100 | 20550 | 20550 | 20600 | 20550 | 451 |
| 458 | 20230829 | 115000 | 3380637500 | 20600 | 20600 | 20600 | 20600 | 169 |
| 459 | 20230829 | 114900 | 3377156100 | 20600 | 20600 | 20600 | 20600 | 1011 |
| 460 | 20230829 | 114800 | 3356329500 | 20650 | 20650 | 20650 | 20600 | 804 |
| 461 | 20230829 | 114700 | 3339765350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 462 | 20230829 | 114600 | 3339765350 | 20650 | 20650 | 20650 | 20600 | 44 |
| 463 | 20230829 | 114500 | 3338857300 | 20600 | 20650 | 20650 | 20600 | 417 |
| 464 | 20230829 | 114400 | 3330256850 | 20650 | 20600 | 20650 | 20600 | 625 |
| 465 | 20230829 | 114300 | 3317369350 | 20650 | 20650 | 20650 | 20650 | 146 |
| 466 | 20230829 | 114200 | 3314354450 | 20600 | 20600 | 20600 | 20600 | 1 |
| 467 | 20230829 | 114100 | 3314333850 | 20650 | 20650 | 20650 | 20600 | 20 |
| 468 | 20230829 | 114000 | 3313921000 | 20650 | 20650 | 20650 | 20600 | 401 |
| 469 | 20230829 | 113900 | 3305658100 | 20650 | 20650 | 20650 | 20650 | 49 |
| 470 | 20230829 | 113800 | 3304646250 | 20600 | 20650 | 20650 | 20600 | 157 |
| 471 | 20230829 | 113700 | 3301410000 | 20650 | 20650 | 20650 | 20650 | 117 |
| 472 | 20230829 | 113600 | 3298993950 | 20550 | 20600 | 20600 | 20550 | 373 |
| 473 | 20230829 | 113500 | 3291325850 | 20600 | 20650 | 20650 | 20600 | 622 |
| 474 | 20230829 | 113400 | 3278496600 | 20600 | 20600 | 20650 | 20600 | 269 |
| 475 | 20230829 | 113300 | 3272953950 | 20600 | 20600 | 20600 | 20600 | 1004 |
| 476 | 20230829 | 113200 | 3252271550 | 20600 | 20600 | 20600 | 20600 | 1210 |
| 477 | 20230829 | 113100 | 3227345550 | 20600 | 20650 | 20650 | 20600 | 91 |
| 478 | 20230829 | 113000 | 3225466550 | 20650 | 20600 | 20650 | 20600 | 37 |
| 479 | 20230829 | 112900 | 3224703750 | 20600 | 20600 | 20600 | 20600 | 129 |
| 480 | 20230829 | 112800 | 3222046350 | 20600 | 20650 | 20650 | 20600 | 574 |
| 481 | 20230829 | 112700 | 3210221850 | 20650 | 20650 | 20650 | 20650 | 3 |
| 482 | 20230829 | 112600 | 3210159900 | 20650 | 20650 | 20650 | 20650 | 146 |
| 483 | 20230829 | 112500 | 3207145000 | 20650 | 20600 | 20650 | 20600 | 121 |
| 484 | 20230829 | 112400 | 3204646900 | 20600 | 20600 | 20600 | 20600 | 397 |
| 485 | 20230829 | 112300 | 3196468700 | 20600 | 20600 | 20700 | 20600 | 307 |
| 486 | 20230829 | 112200 | 3190124950 | 20550 | 20650 | 20650 | 20550 | 125 |
| 487 | 20230829 | 112100 | 3187551600 | 20600 | 20600 | 20650 | 20550 | 709 |
| 488 | 20230829 | 112000 | 3172923450 | 20600 | 20600 | 20600 | 20600 | 363 |
| 489 | 20230829 | 111900 | 3165445650 | 20650 | 20600 | 20650 | 20600 | 66 |
| 490 | 20230829 | 111800 | 3164084800 | 20600 | 20600 | 20600 | 20600 | 14 |
| 491 | 20230829 | 111700 | 3163796400 | 20600 | 20600 | 20600 | 20550 | 735 |
| 492 | 20230829 | 111600 | 3148670400 | 20600 | 20600 | 20600 | 20550 | 394 |
| 493 | 20230829 | 111500 | 3140564400 | 20600 | 20650 | 20650 | 20600 | 36 |
| 494 | 20230829 | 111400 | 3139822750 | 20600 | 20650 | 20650 | 20600 | 62 |
| 495 | 20230829 | 111300 | 3138545050 | 20650 | 20550 | 20650 | 20550 | 161 |
| 496 | 20230829 | 111200 | 3135234000 | 20550 | 20600 | 20600 | 20550 | 775 |
| 497 | 20230829 | 111100 | 3119290400 | 20600 | 20650 | 20650 | 20600 | 620 |
| 498 | 20230829 | 111000 | 3106502650 | 20650 | 20600 | 20650 | 20600 | 334 |
| 499 | 20230829 | 110900 | 3099605600 | 20600 | 20600 | 20600 | 20550 | 467 |
| 500 | 20230829 | 110800 | 3089985750 | 20550 | 20550 | 20600 | 20550 | 767 |
| 501 | 20230829 | 110700 | 3074222650 | 20550 | 20550 | 20550 | 20500 | 128 |
| 502 | 20230829 | 110600 | 3071597600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 503 | 20230829 | 110500 | 3071597600 | 20500 | 20500 | 20600 | 20500 | 460 |
| 504 | 20230829 | 110400 | 3062165100 | 20500 | 20550 | 20600 | 20500 | 988 |
| 505 | 20230829 | 110300 | 3041845400 | 20550 | 20550 | 20550 | 20550 | 16 |
| 506 | 20230829 | 110200 | 3041516600 | 20600 | 20500 | 20600 | 20500 | 409 |
| 507 | 20230829 | 110100 | 3033115400 | 20500 | 20450 | 20500 | 20450 | 488 |
| 508 | 20230829 | 110000 | 3023128000 | 20500 | 20500 | 20550 | 20500 | 1940 |
| 509 | 20230829 | 105900 | 2983350050 | 20550 | 20500 | 20550 | 20500 | 71 |
| 510 | 20230829 | 105800 | 2981892200 | 20500 | 20500 | 20500 | 20500 | 681 |
| 511 | 20230829 | 105700 | 2967931700 | 20500 | 20500 | 20500 | 20500 | 106 |
| 512 | 20230829 | 105600 | 2965758700 | 20500 | 20500 | 20550 | 20500 | 951 |
| 513 | 20230829 | 105500 | 2946261900 | 20500 | 20500 | 20550 | 20500 | 211 |
| 514 | 20230829 | 105400 | 2941925950 | 20500 | 20500 | 20550 | 20500 | 199 |
| 515 | 20230829 | 105300 | 2937845950 | 20500 | 20500 | 20550 | 20500 | 863 |
| 516 | 20230829 | 105200 | 2920150700 | 20500 | 20550 | 20550 | 20500 | 7528 |
| 517 | 20230829 | 105100 | 2765772000 | 20550 | 20600 | 20600 | 20550 | 859 |
| 518 | 20230829 | 105000 | 2748119400 | 20600 | 20600 | 20600 | 20600 | 180 |
| 519 | 20230829 | 104900 | 2744411400 | 20600 | 20550 | 20600 | 20550 | 672 |
| 520 | 20230829 | 104800 | 2730601750 | 20600 | 20550 | 20600 | 20550 | 490 |
| 521 | 20230829 | 104700 | 2720528750 | 20600 | 20550 | 20600 | 20550 | 138 |
| 522 | 20230829 | 104600 | 2717691450 | 20550 | 20550 | 20550 | 20550 | 873 |
| 523 | 20230829 | 104500 | 2699751300 | 20550 | 20550 | 20550 | 20550 | 95 |
| 524 | 20230829 | 104400 | 2697799050 | 20600 | 20550 | 20600 | 20550 | 1028 |
| 525 | 20230829 | 104300 | 2676672400 | 20600 | 20600 | 20600 | 20550 | 569 |
| 526 | 20230829 | 104200 | 2664965450 | 20600 | 20550 | 20600 | 20550 | 1995 |
| 527 | 20230829 | 104100 | 2623967700 | 20600 | 20550 | 20600 | 20550 | 1002 |
| 528 | 20230829 | 104000 | 2603375350 | 20550 | 20550 | 20600 | 20550 | 938 |
| 529 | 20230829 | 103900 | 2584099350 | 20550 | 20600 | 20600 | 20550 | 298 |
| 530 | 20230829 | 103800 | 2577964550 | 20600 | 20600 | 20600 | 20600 | 348 |
| 531 | 20230829 | 103700 | 2570795750 | 20600 | 20600 | 20600 | 20550 | 508 |
| 532 | 20230829 | 103600 | 2560331200 | 20550 | 20550 | 20650 | 20550 | 578 |
| 533 | 20230829 | 103500 | 2548449200 | 20550 | 20600 | 20600 | 20550 | 589 |
| 534 | 20230829 | 103400 | 2536328500 | 20600 | 20600 | 20600 | 20600 | 439 |
| 535 | 20230829 | 103300 | 2527285100 | 20600 | 20550 | 20650 | 20550 | 326 |
| 536 | 20230829 | 103200 | 2520577900 | 20600 | 20650 | 20650 | 20550 | 629 |
| 537 | 20230829 | 103100 | 2507620500 | 20650 | 20700 | 20700 | 20650 | 52 |
| 538 | 20230829 | 103000 | 2506545200 | 20600 | 20700 | 20700 | 20600 | 2447 |
| 539 | 20230829 | 102900 | 2456133100 | 20650 | 20650 | 20650 | 20600 | 218 |
| 540 | 20230829 | 102800 | 2451631500 | 20600 | 20650 | 20650 | 20600 | 588 |
| 541 | 20230829 | 102700 | 2439514600 | 20650 | 20600 | 20650 | 20600 | 559 |
| 542 | 20230829 | 102600 | 2427991250 | 20600 | 20650 | 20650 | 20600 | 335 |
| 543 | 20230829 | 102500 | 2421089750 | 20650 | 20650 | 20650 | 20650 | 381 |
| 544 | 20230829 | 102400 | 2413222100 | 20650 | 20600 | 20650 | 20600 | 740 |
| 545 | 20230829 | 102300 | 2397976750 | 20650 | 20600 | 20650 | 20600 | 45 |
| 546 | 20230829 | 102200 | 2397047550 | 20600 | 20650 | 20650 | 20600 | 259 |
| 547 | 20230829 | 102100 | 2391710350 | 20650 | 20600 | 20650 | 20600 | 396 |
| 548 | 20230829 | 102000 | 2383535500 | 20600 | 20650 | 20650 | 20600 | 787 |
| 549 | 20230829 | 101900 | 2367323000 | 20600 | 20600 | 20600 | 20600 | 120 |
| 550 | 20230829 | 101800 | 2364851000 | 20650 | 20600 | 20650 | 20600 | 29 |
| 551 | 20230829 | 101700 | 2364252300 | 20600 | 20650 | 20650 | 20600 | 77 |
| 552 | 20230829 | 101600 | 2362665850 | 20650 | 20650 | 20650 | 20600 | 707 |
| 553 | 20230829 | 101500 | 2348086050 | 20650 | 20600 | 20650 | 20600 | 629 |
| 554 | 20230829 | 101400 | 2335120200 | 20600 | 20650 | 20650 | 20600 | 840 |
| 555 | 20230829 | 101300 | 2317799050 | 20650 | 20600 | 20650 | 20600 | 703 |
| 556 | 20230829 | 101200 | 2303287350 | 20650 | 20650 | 20650 | 20600 | 501 |
| 557 | 20230829 | 101100 | 2292961100 | 20650 | 20650 | 20650 | 20650 | 666 |
| 558 | 20230829 | 101000 | 2279208200 | 20650 | 20650 | 20650 | 20650 | 87 |
| 559 | 20230829 | 100900 | 2277411650 | 20700 | 20650 | 20700 | 20650 | 876 |
| 560 | 20230829 | 100800 | 2259321000 | 20650 | 20600 | 20650 | 20600 | 519 |
| 561 | 20230829 | 100700 | 2248627750 | 20650 | 20650 | 20650 | 20650 | 248 |
| 562 | 20230829 | 100600 | 2243506550 | 20650 | 20650 | 20650 | 20600 | 450 |
| 563 | 20230829 | 100500 | 2234227500 | 20650 | 20600 | 20650 | 20600 | 237 |
| 564 | 20230829 | 100400 | 2229337950 | 20600 | 20650 | 20650 | 20600 | 445 |
| 565 | 20230829 | 100300 | 2220169550 | 20650 | 20600 | 20650 | 20600 | 301 |
| 566 | 20230829 | 100200 | 2213954000 | 20650 | 20650 | 20650 | 20600 | 370 |
| 567 | 20230829 | 100100 | 2206328350 | 20650 | 20650 | 20650 | 20600 | 154 |
| 568 | 20230829 | 100000 | 2203152150 | 20600 | 20600 | 20600 | 20550 | 270 |
| 569 | 20230829 | 095900 | 2197590800 | 20550 | 20550 | 20600 | 20550 | 818 |
| 570 | 20230829 | 095800 | 2180779350 | 20550 | 20650 | 20650 | 20550 | 338 |
| 571 | 20230829 | 095700 | 2173830300 | 20600 | 20650 | 20650 | 20600 | 1519 |
| 572 | 20230829 | 095600 | 2142536050 | 20600 | 20650 | 20650 | 20600 | 326 |
| 573 | 20230829 | 095500 | 2135814950 | 20650 | 20600 | 20650 | 20600 | 39 |
| 574 | 20230829 | 095400 | 2135010100 | 20650 | 20600 | 20650 | 20550 | 893 |
| 575 | 20230829 | 095300 | 2116650850 | 20550 | 20650 | 20650 | 20550 | 1661 |
| 576 | 20230829 | 095200 | 2082474850 | 20650 | 20600 | 20650 | 20600 | 317 |
| 577 | 20230829 | 095100 | 2075940300 | 20600 | 20650 | 20650 | 20600 | 11 |
| 578 | 20230829 | 095000 | 2075713650 | 20600 | 20600 | 20600 | 20600 | 848 |
| 579 | 20230829 | 094900 | 2058244850 | 20650 | 20600 | 20650 | 20600 | 223 |
| 580 | 20230829 | 094800 | 2053639950 | 20600 | 20600 | 20600 | 20600 | 416 |
| 581 | 20230829 | 094700 | 2045070350 | 20600 | 20650 | 20650 | 20550 | 6444 |
| 582 | 20230829 | 094600 | 1912465750 | 20650 | 20600 | 20700 | 20600 | 2239 |
| 583 | 20230829 | 094500 | 1866266900 | 20600 | 20650 | 20650 | 20550 | 2030 |
| 584 | 20230829 | 094400 | 1824518800 | 20600 | 20650 | 20650 | 20550 | 8342 |
| 585 | 20230829 | 094300 | 1652541450 | 20700 | 20700 | 20700 | 20650 | 3302 |
| 586 | 20230829 | 094200 | 1584190200 | 20700 | 20750 | 20750 | 20700 | 570 |
| 587 | 20230829 | 094100 | 1572370450 | 20750 | 20750 | 20750 | 20700 | 165 |
| 588 | 20230829 | 094000 | 1568946750 | 20750 | 20750 | 20750 | 20700 | 122 |
| 589 | 20230829 | 093900 | 1566418500 | 20750 | 20750 | 20750 | 20700 | 321 |
| 590 | 20230829 | 093800 | 1559757800 | 20750 | 20750 | 20750 | 20700 | 764 |
| 591 | 20230829 | 093700 | 1543925200 | 20800 | 20750 | 20800 | 20750 | 1034 |
| 592 | 20230829 | 093600 | 1522467200 | 20750 | 20800 | 20800 | 20750 | 826 |
| 593 | 20230829 | 093500 | 1505314150 | 20750 | 20850 | 20850 | 20750 | 2255 |
| 594 | 20230829 | 093400 | 1458522700 | 20850 | 20800 | 20850 | 20750 | 691 |
| 595 | 20230829 | 093300 | 1444157250 | 20800 | 20800 | 20800 | 20800 | 20 |
| 596 | 20230829 | 093200 | 1443741250 | 20850 | 20800 | 20850 | 20750 | 997 |
| 597 | 20230829 | 093100 | 1423009250 | 20750 | 20850 | 20850 | 20750 | 1562 |
| 598 | 20230829 | 093000 | 1390507850 | 20850 | 20850 | 20850 | 20800 | 65 |
| 599 | 20230829 | 092900 | 1389153950 | 20850 | 20850 | 20850 | 20800 | 820 |
| 600 | 20230829 | 092800 | 1372068300 | 20800 | 20850 | 20850 | 20800 | 1918 |
| 601 | 20230829 | 092700 | 1332160900 | 20850 | 20750 | 20850 | 20750 | 949 |
| 602 | 20230829 | 092600 | 1312394300 | 20750 | 20800 | 20800 | 20750 | 957 |
| 603 | 20230829 | 092500 | 1292511200 | 20750 | 20800 | 20800 | 20750 | 1974 |
| 604 | 20230829 | 092400 | 1251550400 | 20800 | 20750 | 20800 | 20750 | 236 |
| 605 | 20230829 | 092300 | 1246643100 | 20750 | 20850 | 20850 | 20750 | 1641 |
| 606 | 20230829 | 092200 | 1212556800 | 20800 | 20800 | 20850 | 20750 | 643 |
| 607 | 20230829 | 092100 | 1199183400 | 20800 | 20800 | 20850 | 20750 | 3902 |
| 608 | 20230829 | 092000 | 1117923950 | 20800 | 20850 | 20850 | 20800 | 2655 |
| 609 | 20230829 | 091900 | 1062626900 | 20850 | 20850 | 20900 | 20850 | 360 |
| 610 | 20230829 | 091800 | 1055119350 | 20900 | 20850 | 20900 | 20850 | 3053 |
| 611 | 20230829 | 091700 | 991412900 | 20850 | 20850 | 20900 | 20850 | 2473 |
| 612 | 20230829 | 091600 | 939846350 | 20800 | 20850 | 20850 | 20800 | 1068 |
| 613 | 20230829 | 091500 | 917585850 | 20850 | 20850 | 20900 | 20850 | 679 |
| 614 | 20230829 | 091400 | 903416150 | 20900 | 20850 | 20900 | 20850 | 1199 |
| 615 | 20230829 | 091300 | 878378800 | 20850 | 20850 | 20850 | 20850 | 444 |
| 616 | 20230829 | 091200 | 869121400 | 20850 | 20800 | 20850 | 20750 | 360 |
| 617 | 20230829 | 091100 | 861621900 | 20700 | 20700 | 20800 | 20700 | 3780 |
| 618 | 20230829 | 091000 | 783253150 | 20700 | 20750 | 20750 | 20700 | 730 |
| 619 | 20230829 | 090900 | 768132150 | 20750 | 20750 | 20800 | 20700 | 1143 |
| 620 | 20230829 | 090800 | 744424250 | 20800 | 20800 | 20800 | 20750 | 189 |
| 621 | 20230829 | 090700 | 740495900 | 20750 | 20750 | 20750 | 20700 | 1730 |
| 622 | 20230829 | 090600 | 704618750 | 20750 | 20900 | 20900 | 20750 | 3179 |
| 623 | 20230829 | 090500 | 638496500 | 20850 | 20900 | 20950 | 20850 | 1373 |
| 624 | 20230829 | 090400 | 609850800 | 21000 | 20950 | 21000 | 20900 | 7528 |
| 625 | 20230829 | 090300 | 451872300 | 20900 | 20850 | 20950 | 20850 | 1489 |
| 626 | 20230829 | 090200 | 420769900 | 20850 | 20750 | 20900 | 20750 | 812 |
| 627 | 20230829 | 090100 | 403877950 | 20750 | 20850 | 20950 | 20750 | 3765 |
| 628 | 20230829 | 090000 | 325456850 | 20950 | 21000 | 21000 | 20800 | 15548 |