34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 3 | 20230804 | 193400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20230804 | 193300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20230804 | 193200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20230804 | 193100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20230804 | 193000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20230804 | 192900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20230804 | 192800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20230804 | 192700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20230804 | 192600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20230804 | 192500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20230804 | 192400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20230804 | 192300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20230804 | 192200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20230804 | 192100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20230804 | 192000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20230804 | 191900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20230804 | 191800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20230804 | 191700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20230804 | 191600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20230804 | 191500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20230804 | 191400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20230804 | 191300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20230804 | 191200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20230804 | 191100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20230804 | 191000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20230804 | 190900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20230804 | 190800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20230804 | 190700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20230804 | 190600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20230804 | 190500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 33 | 20230804 | 190400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20230804 | 190300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20230804 | 190200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20230804 | 190100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20230804 | 190000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20230804 | 185900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20230804 | 185800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20230804 | 185700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20230804 | 185600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20230804 | 185500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20230804 | 185400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20230804 | 185300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20230804 | 185200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20230804 | 185100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20230804 | 185000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20230804 | 184900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20230804 | 184800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20230804 | 184700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20230804 | 184600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20230804 | 184500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20230804 | 184400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20230804 | 184300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20230804 | 184200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20230804 | 184100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20230804 | 184000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20230804 | 183900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20230804 | 183800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20230804 | 183700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20230804 | 183600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20230804 | 183500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 63 | 20230804 | 183400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20230804 | 183300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20230804 | 183200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20230804 | 183100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20230804 | 183000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20230804 | 182900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20230804 | 182800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20230804 | 182700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20230804 | 182600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20230804 | 182500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20230804 | 182400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20230804 | 182300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20230804 | 182200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20230804 | 182100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20230804 | 182000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20230804 | 181900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20230804 | 181800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20230804 | 181700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20230804 | 181600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20230804 | 181500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20230804 | 181400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20230804 | 181300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20230804 | 181200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20230804 | 181100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20230804 | 181000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20230804 | 180900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20230804 | 180800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20230804 | 180700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20230804 | 180600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20230804 | 180500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 93 | 20230804 | 180400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20230804 | 180300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20230804 | 180200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20230804 | 180100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20230804 | 180000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20230804 | 175900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20230804 | 175800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20230804 | 175700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20230804 | 175600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20230804 | 175500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20230804 | 175400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20230804 | 175300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20230804 | 175200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20230804 | 175100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20230804 | 175000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20230804 | 174900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20230804 | 174800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20230804 | 174700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20230804 | 174600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20230804 | 174500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20230804 | 174400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20230804 | 174300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20230804 | 174200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20230804 | 174100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20230804 | 174000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20230804 | 173900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20230804 | 173800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20230804 | 173700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20230804 | 173600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20230804 | 173500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 123 | 20230804 | 173400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20230804 | 173300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20230804 | 173200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20230804 | 173100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20230804 | 173000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20230804 | 172900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20230804 | 172800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20230804 | 172700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20230804 | 172600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20230804 | 172500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20230804 | 172400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20230804 | 172300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20230804 | 172200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20230804 | 172100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20230804 | 172000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20230804 | 171900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20230804 | 171800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20230804 | 171700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20230804 | 171600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20230804 | 171500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20230804 | 171400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20230804 | 171300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20230804 | 171200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20230804 | 171100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20230804 | 171000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20230804 | 170900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20230804 | 170800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20230804 | 170700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20230804 | 170600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20230804 | 170500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 153 | 20230804 | 170400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20230804 | 170300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20230804 | 170200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20230804 | 170100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20230804 | 170000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20230804 | 165900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20230804 | 165800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20230804 | 165700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20230804 | 165600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20230804 | 165500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20230804 | 165400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20230804 | 165300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20230804 | 165200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20230804 | 165100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20230804 | 165000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20230804 | 164900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20230804 | 164800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20230804 | 164700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20230804 | 164600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20230804 | 164500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20230804 | 164400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20230804 | 164300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20230804 | 164200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20230804 | 164100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20230804 | 164000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20230804 | 163900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20230804 | 163800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20230804 | 163700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20230804 | 163600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20230804 | 163500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 183 | 20230804 | 163400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20230804 | 163300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20230804 | 163200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20230804 | 163100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20230804 | 163000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20230804 | 162900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20230804 | 162800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20230804 | 162700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20230804 | 162600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20230804 | 162500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20230804 | 162400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20230804 | 162300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20230804 | 162200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20230804 | 162100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20230804 | 162000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20230804 | 161900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20230804 | 161800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20230804 | 161700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20230804 | 161600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20230804 | 161500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20230804 | 161400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20230804 | 161300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20230804 | 161200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20230804 | 161100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20230804 | 161000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20230804 | 160900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20230804 | 160800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20230804 | 160700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20230804 | 160600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20230804 | 160500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 213 | 20230804 | 160400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20230804 | 160300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20230804 | 160200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20230804 | 160100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20230804 | 160000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20230804 | 155900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20230804 | 155800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20230804 | 155700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20230804 | 155600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20230804 | 155500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20230804 | 155400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20230804 | 155300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20230804 | 155200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20230804 | 155100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20230804 | 155000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20230804 | 154900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20230804 | 154800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20230804 | 154700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20230804 | 154600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20230804 | 154500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20230804 | 154400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20230804 | 154300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20230804 | 154200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20230804 | 154100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20230804 | 154000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20230804 | 153900 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20230804 | 153800 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20230804 | 153700 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20230804 | 153600 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20230804 | 153500 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 243 | 20230804 | 153400 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20230804 | 153300 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20230804 | 153200 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 246 | 20230804 | 153100 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 0 |
| 247 | 20230804 | 153000 | 7547064300 | 51400 | 51400 | 51400 | 51400 | 3693 |
| 248 | 20230804 | 152900 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 249 | 20230804 | 152800 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 250 | 20230804 | 152700 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 251 | 20230804 | 152600 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 252 | 20230804 | 152500 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 253 | 20230804 | 152400 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 254 | 20230804 | 152300 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 255 | 20230804 | 152200 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 256 | 20230804 | 152100 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 257 | 20230804 | 152000 | 7357244100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 258 | 20230804 | 151900 | 7357244100 | 51500 | 51600 | 51600 | 51500 | 459 |
| 259 | 20230804 | 151800 | 7333587700 | 51500 | 51600 | 51600 | 51500 | 232 |
| 260 | 20230804 | 151700 | 7321636000 | 51600 | 51600 | 51600 | 51600 | 250 |
| 261 | 20230804 | 151600 | 7308736000 | 51500 | 51600 | 51600 | 51500 | 1226 |
| 262 | 20230804 | 151500 | 7245589000 | 51500 | 51500 | 51500 | 51500 | 549 |
| 263 | 20230804 | 151400 | 7217315500 | 51600 | 51500 | 51600 | 51500 | 314 |
| 264 | 20230804 | 151300 | 7201140100 | 51500 | 51600 | 51600 | 51500 | 228 |
| 265 | 20230804 | 151200 | 7189391300 | 51600 | 51600 | 51600 | 51500 | 286 |
| 266 | 20230804 | 151100 | 7174652900 | 51500 | 51500 | 51600 | 51500 | 291 |
| 267 | 20230804 | 151000 | 7159662000 | 51500 | 51500 | 51600 | 51400 | 172 |
| 268 | 20230804 | 150900 | 7150802100 | 51500 | 51600 | 51600 | 51500 | 70 |
| 269 | 20230804 | 150800 | 7147195100 | 51500 | 51500 | 51600 | 51500 | 364 |
| 270 | 20230804 | 150700 | 7128445500 | 51600 | 51600 | 51600 | 51600 | 909 |
| 271 | 20230804 | 150600 | 7081541100 | 51600 | 51600 | 51600 | 51500 | 58 |
| 272 | 20230804 | 150500 | 7078548400 | 51600 | 51600 | 51600 | 51500 | 237 |
| 273 | 20230804 | 150400 | 7066337100 | 51600 | 51600 | 51600 | 51500 | 36 |
| 274 | 20230804 | 150300 | 7064480100 | 51500 | 51500 | 51600 | 51500 | 38 |
| 275 | 20230804 | 150200 | 7062519600 | 51500 | 51500 | 51500 | 51400 | 810 |
| 276 | 20230804 | 150100 | 7020823200 | 51500 | 51500 | 51500 | 51400 | 212 |
| 277 | 20230804 | 150000 | 7009905500 | 51500 | 51500 | 51500 | 51400 | 100 |
| 278 | 20230804 | 145900 | 7004756000 | 51500 | 51500 | 51500 | 51400 | 185 |
| 279 | 20230804 | 145800 | 6995242900 | 51500 | 51500 | 51500 | 51400 | 128 |
| 280 | 20230804 | 145700 | 6988652000 | 51500 | 51500 | 51500 | 51500 | 53 |
| 281 | 20230804 | 145600 | 6985922500 | 51400 | 51500 | 51500 | 51400 | 328 |
| 282 | 20230804 | 145500 | 6969057900 | 51500 | 51400 | 51500 | 51400 | 36 |
| 283 | 20230804 | 145400 | 6967204000 | 51400 | 51500 | 51500 | 51400 | 100 |
| 284 | 20230804 | 145300 | 6962062500 | 51400 | 51500 | 51500 | 51400 | 307 |
| 285 | 20230804 | 145200 | 6946277000 | 51400 | 51500 | 51500 | 51400 | 127 |
| 286 | 20230804 | 145100 | 6939738000 | 51500 | 51500 | 51500 | 51400 | 52 |
| 287 | 20230804 | 145000 | 6937061800 | 51300 | 51500 | 51500 | 51300 | 400 |
| 288 | 20230804 | 144900 | 6916477800 | 51300 | 51500 | 51500 | 51300 | 318 |
| 289 | 20230804 | 144800 | 6900124800 | 51500 | 51400 | 51500 | 51400 | 21 |
| 290 | 20230804 | 144700 | 6899043400 | 51500 | 51400 | 51500 | 51400 | 177 |
| 291 | 20230804 | 144600 | 6889942100 | 51500 | 51400 | 51500 | 51400 | 186 |
| 292 | 20230804 | 144500 | 6880373300 | 51400 | 51500 | 51500 | 51400 | 263 |
| 293 | 20230804 | 144400 | 6866849600 | 51400 | 51500 | 51500 | 51400 | 440 |
| 294 | 20230804 | 144300 | 6844225600 | 51400 | 51400 | 51500 | 51400 | 201 |
| 295 | 20230804 | 144200 | 6833892200 | 51500 | 51500 | 51500 | 51500 | 35 |
| 296 | 20230804 | 144100 | 6832089700 | 51500 | 51400 | 51500 | 51400 | 300 |
| 297 | 20230804 | 144000 | 6816664300 | 51500 | 51500 | 51500 | 51400 | 176 |
| 298 | 20230804 | 143900 | 6807612300 | 51400 | 51500 | 51500 | 51400 | 140 |
| 299 | 20230804 | 143800 | 6800412800 | 51400 | 51500 | 51500 | 51400 | 185 |
| 300 | 20230804 | 143700 | 6790901800 | 51500 | 51500 | 51500 | 51500 | 143 |
| 301 | 20230804 | 143600 | 6783537300 | 51500 | 51500 | 51500 | 51500 | 163 |
| 302 | 20230804 | 143500 | 6775142800 | 51500 | 51500 | 51600 | 51500 | 159 |
| 303 | 20230804 | 143400 | 6766952900 | 51600 | 51500 | 51600 | 51500 | 90 |
| 304 | 20230804 | 143300 | 6762315900 | 51600 | 51500 | 51600 | 51500 | 215 |
| 305 | 20230804 | 143200 | 6751241400 | 51500 | 51600 | 51600 | 51500 | 119 |
| 306 | 20230804 | 143100 | 6745110800 | 51500 | 51500 | 51600 | 51500 | 52 |
| 307 | 20230804 | 143000 | 6742429400 | 51600 | 51600 | 51600 | 51500 | 38 |
| 308 | 20230804 | 142900 | 6740468700 | 51500 | 51600 | 51600 | 51500 | 193 |
| 309 | 20230804 | 142800 | 6730525200 | 51500 | 51600 | 51600 | 51500 | 45 |
| 310 | 20230804 | 142700 | 6728204200 | 51500 | 51600 | 51600 | 51500 | 271 |
| 311 | 20230804 | 142600 | 6714240600 | 51600 | 51700 | 51700 | 51600 | 413 |
| 312 | 20230804 | 142500 | 6692927500 | 51600 | 51500 | 51700 | 51500 | 823 |
| 313 | 20230804 | 142400 | 6650519400 | 51500 | 51600 | 51600 | 51500 | 238 |
| 314 | 20230804 | 142300 | 6638258700 | 51500 | 51600 | 51700 | 51500 | 540 |
| 315 | 20230804 | 142200 | 6610393300 | 51700 | 51600 | 51700 | 51600 | 734 |
| 316 | 20230804 | 142100 | 6572511800 | 51600 | 51600 | 51600 | 51600 | 135 |
| 317 | 20230804 | 142000 | 6565545800 | 51700 | 51600 | 51700 | 51600 | 516 |
| 318 | 20230804 | 141900 | 6538918200 | 51600 | 51600 | 51700 | 51600 | 841 |
| 319 | 20230804 | 141800 | 6495509000 | 51600 | 51700 | 51700 | 51600 | 246 |
| 320 | 20230804 | 141700 | 6482812000 | 51700 | 51800 | 51800 | 51600 | 77 |
| 321 | 20230804 | 141600 | 6478834000 | 51800 | 51800 | 51800 | 51700 | 777 |
| 322 | 20230804 | 141500 | 6438642300 | 51800 | 51600 | 51800 | 51600 | 2358 |
| 323 | 20230804 | 141400 | 6316850800 | 51600 | 51600 | 51600 | 51500 | 345 |
| 324 | 20230804 | 141300 | 6299066000 | 51600 | 51600 | 51600 | 51600 | 137 |
| 325 | 20230804 | 141200 | 6291996800 | 51600 | 51500 | 51600 | 51500 | 250 |
| 326 | 20230804 | 141100 | 6279111700 | 51500 | 51500 | 51500 | 51500 | 449 |
| 327 | 20230804 | 141000 | 6255988200 | 51500 | 51500 | 51500 | 51500 | 47 |
| 328 | 20230804 | 140900 | 6253567700 | 51500 | 51400 | 51500 | 51400 | 250 |
| 329 | 20230804 | 140800 | 6240715700 | 51300 | 51400 | 51400 | 51300 | 199 |
| 330 | 20230804 | 140700 | 6230503000 | 51300 | 51400 | 51400 | 51300 | 87 |
| 331 | 20230804 | 140600 | 6226034700 | 51400 | 51300 | 51400 | 51300 | 171 |
| 332 | 20230804 | 140500 | 6217260700 | 51300 | 51300 | 51300 | 51200 | 220 |
| 333 | 20230804 | 140400 | 6205988600 | 51300 | 51300 | 51300 | 51300 | 30 |
| 334 | 20230804 | 140300 | 6204449600 | 51300 | 51200 | 51400 | 51200 | 302 |
| 335 | 20230804 | 140200 | 6188965600 | 51300 | 51400 | 51400 | 51300 | 88 |
| 336 | 20230804 | 140100 | 6184447300 | 51300 | 51400 | 51400 | 51300 | 180 |
| 337 | 20230804 | 140000 | 6175207700 | 51400 | 51400 | 51400 | 51400 | 46 |
| 338 | 20230804 | 135900 | 6172843300 | 51300 | 51400 | 51400 | 51300 | 266 |
| 339 | 20230804 | 135800 | 6159193500 | 51400 | 51300 | 51400 | 51300 | 90 |
| 340 | 20230804 | 135700 | 6154574500 | 51300 | 51300 | 51400 | 51300 | 247 |
| 341 | 20230804 | 135600 | 6141898400 | 51400 | 51400 | 51400 | 51400 | 77 |
| 342 | 20230804 | 135500 | 6137940600 | 51400 | 51300 | 51400 | 51300 | 22 |
| 343 | 20230804 | 135400 | 6136810000 | 51400 | 51200 | 51400 | 51200 | 299 |
| 344 | 20230804 | 135300 | 6121484800 | 51300 | 51300 | 51300 | 51300 | 35 |
| 345 | 20230804 | 135200 | 6119689300 | 51300 | 51200 | 51300 | 51200 | 83 |
| 346 | 20230804 | 135100 | 6115432400 | 51200 | 51200 | 51200 | 51100 | 314 |
| 347 | 20230804 | 135000 | 6099371000 | 51200 | 51100 | 51200 | 51100 | 43 |
| 348 | 20230804 | 134900 | 6097171700 | 51200 | 51100 | 51200 | 51100 | 244 |
| 349 | 20230804 | 134800 | 6084693200 | 51100 | 51100 | 51100 | 51100 | 145 |
| 350 | 20230804 | 134700 | 6077283700 | 51200 | 51100 | 51200 | 51100 | 180 |
| 351 | 20230804 | 134600 | 6068075700 | 51100 | 51100 | 51100 | 51100 | 5 |
| 352 | 20230804 | 134500 | 6067820200 | 51100 | 51000 | 51100 | 51000 | 206 |
| 353 | 20230804 | 134400 | 6057310600 | 51100 | 51100 | 51100 | 51100 | 521 |
| 354 | 20230804 | 134300 | 6030687500 | 51100 | 51100 | 51100 | 51100 | 468 |
| 355 | 20230804 | 134200 | 6006772700 | 51100 | 51100 | 51100 | 51000 | 204 |
| 356 | 20230804 | 134100 | 5996362900 | 51100 | 51000 | 51100 | 51000 | 6 |
| 357 | 20230804 | 134000 | 5996056400 | 51000 | 51100 | 51100 | 51000 | 27 |
| 358 | 20230804 | 133900 | 5994679300 | 51100 | 51000 | 51100 | 51000 | 158 |
| 359 | 20230804 | 133800 | 5986621200 | 51100 | 51100 | 51100 | 51100 | 69 |
| 360 | 20230804 | 133700 | 5983095300 | 51100 | 51100 | 51100 | 51100 | 22 |
| 361 | 20230804 | 133600 | 5981971100 | 51000 | 51100 | 51100 | 51000 | 175 |
| 362 | 20230804 | 133500 | 5973042700 | 51100 | 51000 | 51100 | 51000 | 119 |
| 363 | 20230804 | 133400 | 5966969500 | 51000 | 51000 | 51000 | 51000 | 100 |
| 364 | 20230804 | 133300 | 5961869500 | 51100 | 51100 | 51100 | 51000 | 298 |
| 365 | 20230804 | 133200 | 5946657800 | 51100 | 51100 | 51100 | 51100 | 609 |
| 366 | 20230804 | 133100 | 5915537900 | 51100 | 51100 | 51100 | 51100 | 81 |
| 367 | 20230804 | 133000 | 5911398800 | 51100 | 51100 | 51100 | 51000 | 165 |
| 368 | 20230804 | 132900 | 5902981100 | 51100 | 51100 | 51100 | 51100 | 1 |
| 369 | 20230804 | 132800 | 5902930000 | 51100 | 51100 | 51100 | 51100 | 41 |
| 370 | 20230804 | 132700 | 5900834900 | 51100 | 51000 | 51100 | 51000 | 248 |
| 371 | 20230804 | 132600 | 5888185800 | 51000 | 51000 | 51000 | 51000 | 0 |
| 372 | 20230804 | 132500 | 5888185800 | 51000 | 51100 | 51100 | 51000 | 95 |
| 373 | 20230804 | 132400 | 5883338100 | 51100 | 51000 | 51100 | 51000 | 180 |
| 374 | 20230804 | 132300 | 5874154600 | 51100 | 51100 | 51100 | 51100 | 52 |
| 375 | 20230804 | 132200 | 5871497400 | 51100 | 51100 | 51100 | 51100 | 36 |
| 376 | 20230804 | 132100 | 5869657800 | 51200 | 51200 | 51200 | 51100 | 190 |
| 377 | 20230804 | 132000 | 5859944900 | 51100 | 51100 | 51100 | 51100 | 241 |
| 378 | 20230804 | 131900 | 5847629800 | 51100 | 51100 | 51100 | 51100 | 4 |
| 379 | 20230804 | 131800 | 5847425400 | 51100 | 51000 | 51100 | 51000 | 150 |
| 380 | 20230804 | 131700 | 5839775200 | 51100 | 51100 | 51100 | 51100 | 39 |
| 381 | 20230804 | 131600 | 5837782300 | 51000 | 51000 | 51000 | 51000 | 12 |
| 382 | 20230804 | 131500 | 5837170300 | 51100 | 51100 | 51100 | 51000 | 314 |
| 383 | 20230804 | 131400 | 5821140000 | 51000 | 51100 | 51100 | 51000 | 142 |
| 384 | 20230804 | 131300 | 5813890300 | 51000 | 51100 | 51100 | 51000 | 229 |
| 385 | 20230804 | 131200 | 5802209400 | 51000 | 51000 | 51000 | 51000 | 147 |
| 386 | 20230804 | 131100 | 5794712400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 387 | 20230804 | 131000 | 5794712400 | 51000 | 51100 | 51100 | 51000 | 137 |
| 388 | 20230804 | 130900 | 5787721700 | 51100 | 51100 | 51100 | 51100 | 127 |
| 389 | 20230804 | 130800 | 5781232000 | 51100 | 51100 | 51100 | 51100 | 169 |
| 390 | 20230804 | 130700 | 5772596100 | 51100 | 51100 | 51100 | 51100 | 43 |
| 391 | 20230804 | 130600 | 5770398800 | 51000 | 51100 | 51100 | 51000 | 147 |
| 392 | 20230804 | 130500 | 5762901700 | 51100 | 51100 | 51100 | 51100 | 51 |
| 393 | 20230804 | 130400 | 5760295600 | 51000 | 51100 | 51100 | 51000 | 64 |
| 394 | 20230804 | 130300 | 5757031400 | 51100 | 51100 | 51100 | 51000 | 234 |
| 395 | 20230804 | 130200 | 5745090000 | 51100 | 51100 | 51100 | 51100 | 20 |
| 396 | 20230804 | 130100 | 5744068000 | 51000 | 51100 | 51100 | 51000 | 43 |
| 397 | 20230804 | 130000 | 5741874900 | 51100 | 51100 | 51100 | 51100 | 68 |
| 398 | 20230804 | 125900 | 5738400100 | 51100 | 51000 | 51100 | 51000 | 416 |
| 399 | 20230804 | 125800 | 5717149900 | 51000 | 51000 | 51000 | 51000 | 35 |
| 400 | 20230804 | 125700 | 5715364900 | 51000 | 51100 | 51100 | 51000 | 155 |
| 401 | 20230804 | 125600 | 5707459600 | 51100 | 51100 | 51100 | 51100 | 35 |
| 402 | 20230804 | 125500 | 5705671100 | 51000 | 51000 | 51000 | 50900 | 793 |
| 403 | 20230804 | 125400 | 5665228200 | 51000 | 51000 | 51000 | 51000 | 7 |
| 404 | 20230804 | 125300 | 5664871200 | 51000 | 51000 | 51000 | 51000 | 68 |
| 405 | 20230804 | 125200 | 5661403200 | 51100 | 51000 | 51100 | 51000 | 228 |
| 406 | 20230804 | 125100 | 5649771300 | 50900 | 51000 | 51000 | 50900 | 312 |
| 407 | 20230804 | 125000 | 5633874400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 408 | 20230804 | 124900 | 5633874400 | 50900 | 51000 | 51000 | 50900 | 91 |
| 409 | 20230804 | 124800 | 5629233600 | 51000 | 51000 | 51000 | 51000 | 139 |
| 410 | 20230804 | 124700 | 5622144600 | 51000 | 51000 | 51000 | 51000 | 93 |
| 411 | 20230804 | 124600 | 5617401600 | 51000 | 51000 | 51000 | 51000 | 24 |
| 412 | 20230804 | 124500 | 5616177600 | 51000 | 50900 | 51100 | 50900 | 1320 |
| 413 | 20230804 | 124400 | 5548843700 | 51000 | 51000 | 51000 | 51000 | 9 |
| 414 | 20230804 | 124300 | 5548384700 | 51000 | 51000 | 51000 | 51000 | 379 |
| 415 | 20230804 | 124200 | 5529055700 | 51000 | 51100 | 51200 | 51000 | 164 |
| 416 | 20230804 | 124100 | 5520686700 | 51000 | 50900 | 51000 | 50900 | 285 |
| 417 | 20230804 | 124000 | 5506162700 | 50900 | 51000 | 51000 | 50900 | 92 |
| 418 | 20230804 | 123900 | 5501474700 | 51000 | 51000 | 51000 | 51000 | 13 |
| 419 | 20230804 | 123800 | 5500811700 | 51000 | 51000 | 51100 | 51000 | 103 |
| 420 | 20230804 | 123700 | 5495554600 | 51000 | 50900 | 51000 | 50900 | 227 |
| 421 | 20230804 | 123600 | 5483991800 | 51000 | 50900 | 51000 | 50900 | 340 |
| 422 | 20230804 | 123500 | 5466656700 | 51000 | 51000 | 51000 | 51000 | 67 |
| 423 | 20230804 | 123400 | 5463239700 | 51000 | 51000 | 51000 | 50900 | 172 |
| 424 | 20230804 | 123300 | 5454482900 | 51000 | 51000 | 51000 | 51000 | 2 |
| 425 | 20230804 | 123200 | 5454380900 | 51000 | 51000 | 51000 | 51000 | 96 |
| 426 | 20230804 | 123100 | 5449484900 | 51000 | 51000 | 51000 | 50900 | 187 |
| 427 | 20230804 | 123000 | 5439962600 | 51000 | 51100 | 51100 | 51000 | 12 |
| 428 | 20230804 | 122900 | 5439350500 | 51000 | 51000 | 51000 | 51000 | 215 |
| 429 | 20230804 | 122800 | 5428385500 | 51000 | 50900 | 51000 | 50900 | 248 |
| 430 | 20230804 | 122700 | 5415753400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 431 | 20230804 | 122600 | 5415753400 | 50900 | 50900 | 50900 | 50900 | 77 |
| 432 | 20230804 | 122500 | 5411834100 | 51100 | 51100 | 51100 | 51100 | 0 |
| 433 | 20230804 | 122400 | 5411834100 | 51100 | 51000 | 51100 | 50900 | 1085 |
| 434 | 20230804 | 122300 | 5356599600 | 51000 | 51000 | 51000 | 51000 | 8 |
| 435 | 20230804 | 122200 | 5356191600 | 51000 | 51000 | 51000 | 51000 | 314 |
| 436 | 20230804 | 122100 | 5340177600 | 51100 | 51000 | 51100 | 51000 | 416 |
| 437 | 20230804 | 122000 | 5318956100 | 51000 | 51000 | 51000 | 51000 | 1102 |
| 438 | 20230804 | 121900 | 5262754100 | 51000 | 51000 | 51000 | 50900 | 824 |
| 439 | 20230804 | 121800 | 5220749200 | 51100 | 51100 | 51100 | 51100 | 1 |
| 440 | 20230804 | 121700 | 5220698100 | 51100 | 51100 | 51100 | 51100 | 537 |
| 441 | 20230804 | 121600 | 5193257400 | 51000 | 51100 | 51100 | 51000 | 152 |
| 442 | 20230804 | 121500 | 5185505200 | 51100 | 51100 | 51200 | 51100 | 884 |
| 443 | 20230804 | 121400 | 5140332600 | 51200 | 51200 | 51200 | 51200 | 38 |
| 444 | 20230804 | 121300 | 5138387000 | 51200 | 51200 | 51200 | 51200 | 11 |
| 445 | 20230804 | 121200 | 5137823800 | 51200 | 51200 | 51300 | 51200 | 474 |
| 446 | 20230804 | 121100 | 5113553900 | 51200 | 51200 | 51200 | 51200 | 213 |
| 447 | 20230804 | 121000 | 5102648300 | 51200 | 51200 | 51200 | 51100 | 244 |
| 448 | 20230804 | 120900 | 5090170600 | 51200 | 51200 | 51200 | 51200 | 4 |
| 449 | 20230804 | 120800 | 5089965800 | 51200 | 51200 | 51200 | 51200 | 1 |
| 450 | 20230804 | 120700 | 5089914600 | 51100 | 51200 | 51200 | 51100 | 383 |
| 451 | 20230804 | 120600 | 5070339800 | 51100 | 51000 | 51100 | 51000 | 251 |
| 452 | 20230804 | 120500 | 5057513800 | 51100 | 51100 | 51100 | 51100 | 0 |
| 453 | 20230804 | 120400 | 5057513800 | 51100 | 51100 | 51100 | 51100 | 267 |
| 454 | 20230804 | 120300 | 5043870100 | 51200 | 51100 | 51200 | 51100 | 44 |
| 455 | 20230804 | 120200 | 5041618000 | 51100 | 51100 | 51100 | 51100 | 2 |
| 456 | 20230804 | 120100 | 5041515800 | 51100 | 51100 | 51300 | 51100 | 1106 |
| 457 | 20230804 | 120000 | 4984882500 | 51000 | 51100 | 51100 | 51000 | 39 |
| 458 | 20230804 | 115900 | 4982891600 | 51100 | 51000 | 51100 | 51000 | 28 |
| 459 | 20230804 | 115800 | 4981461700 | 51000 | 51100 | 51100 | 51000 | 859 |
| 460 | 20230804 | 115700 | 4937652500 | 51100 | 51100 | 51100 | 51100 | 1 |
| 461 | 20230804 | 115600 | 4937601400 | 51100 | 51100 | 51100 | 51100 | 39 |
| 462 | 20230804 | 115500 | 4935608500 | 51000 | 51000 | 51000 | 51000 | 143 |
| 463 | 20230804 | 115400 | 4928315500 | 51100 | 51100 | 51100 | 51100 | 89 |
| 464 | 20230804 | 115300 | 4923767600 | 51000 | 51100 | 51100 | 51000 | 6 |
| 465 | 20230804 | 115200 | 4923461500 | 51100 | 51000 | 51100 | 51000 | 472 |
| 466 | 20230804 | 115100 | 4899386000 | 51000 | 51000 | 51000 | 51000 | 1 |
| 467 | 20230804 | 115000 | 4899335000 | 51000 | 51000 | 51000 | 51000 | 0 |
| 468 | 20230804 | 114900 | 4899335000 | 51000 | 51100 | 51100 | 51000 | 187 |
| 469 | 20230804 | 114800 | 4889793900 | 51100 | 51100 | 51100 | 51100 | 1 |
| 470 | 20230804 | 114700 | 4889742800 | 51100 | 51100 | 51100 | 51100 | 1 |
| 471 | 20230804 | 114600 | 4889691700 | 51000 | 51100 | 51100 | 51000 | 156 |
| 472 | 20230804 | 114500 | 4881735300 | 51100 | 51100 | 51100 | 51100 | 38 |
| 473 | 20230804 | 114400 | 4879793500 | 51100 | 51100 | 51100 | 51100 | 0 |
| 474 | 20230804 | 114300 | 4879793500 | 51100 | 51100 | 51100 | 51000 | 337 |
| 475 | 20230804 | 114200 | 4862587400 | 51100 | 51000 | 51100 | 51000 | 199 |
| 476 | 20230804 | 114100 | 4852419900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 477 | 20230804 | 114000 | 4852419900 | 51000 | 51000 | 51100 | 51000 | 248 |
| 478 | 20230804 | 113900 | 4839769800 | 51000 | 51000 | 51000 | 50900 | 83 |
| 479 | 20230804 | 113800 | 4835536900 | 51000 | 51000 | 51000 | 50900 | 88 |
| 480 | 20230804 | 113700 | 4831049400 | 50900 | 51000 | 51000 | 50900 | 308 |
| 481 | 20230804 | 113600 | 4815357400 | 51000 | 51000 | 51000 | 51000 | 81 |
| 482 | 20230804 | 113500 | 4811226400 | 51000 | 51000 | 51000 | 51000 | 165 |
| 483 | 20230804 | 113400 | 4802811400 | 51000 | 51000 | 51000 | 51000 | 79 |
| 484 | 20230804 | 113300 | 4798782400 | 51100 | 51100 | 51100 | 51000 | 20 |
| 485 | 20230804 | 113200 | 4797762200 | 51100 | 51000 | 51100 | 51000 | 308 |
| 486 | 20230804 | 113100 | 4782026600 | 51000 | 51000 | 51100 | 51000 | 183 |
| 487 | 20230804 | 113000 | 4772688500 | 51100 | 50900 | 51100 | 50900 | 334 |
| 488 | 20230804 | 112900 | 4755681500 | 50900 | 51100 | 51100 | 50900 | 2899 |
| 489 | 20230804 | 112800 | 4608096300 | 51000 | 51100 | 51100 | 51000 | 192 |
| 490 | 20230804 | 112700 | 4598300300 | 51100 | 51100 | 51100 | 51100 | 1 |
| 491 | 20230804 | 112600 | 4598249200 | 51000 | 51100 | 51100 | 51000 | 1861 |
| 492 | 20230804 | 112500 | 4503267400 | 51200 | 51100 | 51200 | 51100 | 151 |
| 493 | 20230804 | 112400 | 4495550300 | 51100 | 51100 | 51100 | 51100 | 491 |
| 494 | 20230804 | 112300 | 4470460200 | 51100 | 51100 | 51100 | 51100 | 236 |
| 495 | 20230804 | 112200 | 4458400600 | 51100 | 51200 | 51200 | 51100 | 316 |
| 496 | 20230804 | 112100 | 4442249500 | 51200 | 51200 | 51200 | 51200 | 41 |
| 497 | 20230804 | 112000 | 4440150300 | 51200 | 51100 | 51200 | 51100 | 169 |
| 498 | 20230804 | 111900 | 4431511300 | 51200 | 51200 | 51200 | 51100 | 24 |
| 499 | 20230804 | 111800 | 4430283500 | 51100 | 51100 | 51100 | 51100 | 50 |
| 500 | 20230804 | 111700 | 4427728500 | 51100 | 51100 | 51200 | 51000 | 329 |
| 501 | 20230804 | 111600 | 4410930000 | 51200 | 51100 | 51200 | 51000 | 317 |
| 502 | 20230804 | 111500 | 4394753400 | 51100 | 51100 | 51100 | 51100 | 182 |
| 503 | 20230804 | 111400 | 4385453200 | 51200 | 51200 | 51200 | 51100 | 215 |
| 504 | 20230804 | 111300 | 4374460300 | 51200 | 51100 | 51200 | 51100 | 2 |
| 505 | 20230804 | 111200 | 4374358000 | 51100 | 51100 | 51100 | 51100 | 290 |
| 506 | 20230804 | 111100 | 4359539000 | 51200 | 51100 | 51200 | 51100 | 256 |
| 507 | 20230804 | 111000 | 4346447500 | 51200 | 51100 | 51200 | 51100 | 231 |
| 508 | 20230804 | 110900 | 4334641600 | 51000 | 51100 | 51100 | 51000 | 499 |
| 509 | 20230804 | 110800 | 4309149700 | 51100 | 51200 | 51200 | 51100 | 344 |
| 510 | 20230804 | 110700 | 4291551400 | 51200 | 51200 | 51200 | 51200 | 66 |
| 511 | 20230804 | 110600 | 4288172200 | 51100 | 51300 | 51300 | 51100 | 283 |
| 512 | 20230804 | 110500 | 4273685900 | 51300 | 51300 | 51300 | 51300 | 145 |
| 513 | 20230804 | 110400 | 4266247400 | 51300 | 51400 | 51400 | 51300 | 274 |
| 514 | 20230804 | 110300 | 4252172900 | 51400 | 51400 | 51400 | 51400 | 76 |
| 515 | 20230804 | 110200 | 4248266500 | 51400 | 51400 | 51400 | 51400 | 150 |
| 516 | 20230804 | 110100 | 4240556500 | 51400 | 51400 | 51400 | 51400 | 317 |
| 517 | 20230804 | 110000 | 4224262700 | 51400 | 51400 | 51400 | 51400 | 74 |
| 518 | 20230804 | 105900 | 4220459100 | 51400 | 51200 | 51400 | 51200 | 829 |
| 519 | 20230804 | 105800 | 4177952100 | 51200 | 51200 | 51200 | 51200 | 4 |
| 520 | 20230804 | 105700 | 4177747300 | 51200 | 51300 | 51300 | 51200 | 43 |
| 521 | 20230804 | 105600 | 4175545200 | 51300 | 51200 | 51300 | 51200 | 182 |
| 522 | 20230804 | 105500 | 4166223300 | 51200 | 51200 | 51200 | 51200 | 128 |
| 523 | 20230804 | 105400 | 4159669700 | 51300 | 51200 | 51300 | 51200 | 32 |
| 524 | 20230804 | 105300 | 4158030200 | 51200 | 51300 | 51300 | 51200 | 181 |
| 525 | 20230804 | 105200 | 4148760700 | 51200 | 51300 | 51300 | 51200 | 85 |
| 526 | 20230804 | 105100 | 4144405500 | 51300 | 51200 | 51300 | 51000 | 208 |
| 527 | 20230804 | 105000 | 4133774900 | 51200 | 51200 | 51200 | 51100 | 334 |
| 528 | 20230804 | 104900 | 4116690400 | 51100 | 51200 | 51300 | 50900 | 2094 |
| 529 | 20230804 | 104800 | 4009812000 | 51300 | 51300 | 51400 | 51300 | 96 |
| 530 | 20230804 | 104700 | 4004886700 | 51300 | 51400 | 51400 | 51300 | 122 |
| 531 | 20230804 | 104600 | 3998623000 | 51400 | 51500 | 51500 | 51400 | 235 |
| 532 | 20230804 | 104500 | 3986543300 | 51500 | 51400 | 51500 | 51400 | 14 |
| 533 | 20230804 | 104400 | 3985822500 | 51500 | 51500 | 51500 | 51500 | 33 |
| 534 | 20230804 | 104300 | 3984123000 | 51500 | 51500 | 51500 | 51500 | 142 |
| 535 | 20230804 | 104200 | 3976810000 | 51600 | 51500 | 51600 | 51500 | 119 |
| 536 | 20230804 | 104100 | 3970672000 | 51500 | 51500 | 51700 | 51500 | 2859 |
| 537 | 20230804 | 104000 | 3823328600 | 51500 | 51500 | 51500 | 51500 | 22 |
| 538 | 20230804 | 103900 | 3822195600 | 51500 | 51400 | 51500 | 51400 | 288 |
| 539 | 20230804 | 103800 | 3807388600 | 51500 | 51500 | 51500 | 51400 | 248 |
| 540 | 20230804 | 103700 | 3794630400 | 51400 | 51500 | 51500 | 51400 | 50 |
| 541 | 20230804 | 103600 | 3792055600 | 51300 | 51400 | 51400 | 51300 | 136 |
| 542 | 20230804 | 103500 | 3785067300 | 51400 | 51300 | 51400 | 51300 | 704 |
| 543 | 20230804 | 103400 | 3748901800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 544 | 20230804 | 103300 | 3748901800 | 51300 | 51200 | 51400 | 51200 | 589 |
| 545 | 20230804 | 103200 | 3718666500 | 51200 | 51300 | 51300 | 51200 | 289 |
| 546 | 20230804 | 103100 | 3703861200 | 51300 | 51200 | 51300 | 51200 | 821 |
| 547 | 20230804 | 103000 | 3661807500 | 51200 | 51100 | 51200 | 51100 | 328 |
| 548 | 20230804 | 102900 | 3645044900 | 51100 | 51200 | 51200 | 51100 | 728 |
| 549 | 20230804 | 102800 | 3607816900 | 51200 | 51300 | 51300 | 51200 | 66 |
| 550 | 20230804 | 102700 | 3604433700 | 51300 | 51200 | 51300 | 51200 | 195 |
| 551 | 20230804 | 102600 | 3594449400 | 51200 | 51300 | 51300 | 51200 | 205 |
| 552 | 20230804 | 102500 | 3583953300 | 51300 | 51300 | 51300 | 51300 | 638 |
| 553 | 20230804 | 102400 | 3551223900 | 51300 | 51200 | 51300 | 51200 | 72 |
| 554 | 20230804 | 102300 | 3547533700 | 51200 | 51300 | 51300 | 51200 | 365 |
| 555 | 20230804 | 102200 | 3528824100 | 51300 | 51300 | 51400 | 51300 | 195 |
| 556 | 20230804 | 102100 | 3518816500 | 51400 | 51400 | 51400 | 51400 | 35 |
| 557 | 20230804 | 102000 | 3517017500 | 51200 | 51300 | 51300 | 51200 | 247 |
| 558 | 20230804 | 101900 | 3504354600 | 51300 | 51400 | 51400 | 51300 | 459 |
| 559 | 20230804 | 101800 | 3480806900 | 51400 | 51300 | 51400 | 51300 | 500 |
| 560 | 20230804 | 101700 | 3455156700 | 51400 | 51400 | 51400 | 51300 | 287 |
| 561 | 20230804 | 101600 | 3440405000 | 51300 | 51300 | 51500 | 51300 | 153 |
| 562 | 20230804 | 101500 | 3432555900 | 51400 | 51400 | 51400 | 51400 | 26 |
| 563 | 20230804 | 101400 | 3431219500 | 51400 | 51400 | 51400 | 51400 | 132 |
| 564 | 20230804 | 101300 | 3424434700 | 51400 | 51500 | 51500 | 51400 | 371 |
| 565 | 20230804 | 101200 | 3405365100 | 51500 | 51600 | 51600 | 51500 | 229 |
| 566 | 20230804 | 101100 | 3393571100 | 51600 | 51600 | 51600 | 51600 | 0 |
| 567 | 20230804 | 101000 | 3393571100 | 51600 | 51500 | 51600 | 51500 | 15 |
| 568 | 20230804 | 100900 | 3392797200 | 51500 | 51600 | 51600 | 51500 | 2 |
| 569 | 20230804 | 100800 | 3392694100 | 51700 | 51600 | 51700 | 51500 | 7 |
| 570 | 20230804 | 100700 | 3392332900 | 51600 | 51600 | 51600 | 51600 | 208 |
| 571 | 20230804 | 100600 | 3381600100 | 51600 | 51600 | 51700 | 51600 | 85 |
| 572 | 20230804 | 100500 | 3377214000 | 51600 | 51600 | 51700 | 51600 | 317 |
| 573 | 20230804 | 100400 | 3360856700 | 51600 | 51600 | 51600 | 51600 | 6 |
| 574 | 20230804 | 100300 | 3360547100 | 51600 | 51700 | 51700 | 51600 | 40 |
| 575 | 20230804 | 100200 | 3358483000 | 51700 | 51700 | 51700 | 51600 | 406 |
| 576 | 20230804 | 100100 | 3337532800 | 51700 | 51500 | 51700 | 51500 | 414 |
| 577 | 20230804 | 100000 | 3316196300 | 51500 | 51500 | 51600 | 51400 | 547 |
| 578 | 20230804 | 095900 | 3288027600 | 51400 | 51200 | 51500 | 51200 | 290 |
| 579 | 20230804 | 095800 | 3273128100 | 51200 | 51500 | 51600 | 51200 | 1029 |
| 580 | 20230804 | 095700 | 3220137600 | 51500 | 51300 | 51500 | 51100 | 611 |
| 581 | 20230804 | 095600 | 3188877500 | 51400 | 51400 | 51400 | 51300 | 147 |
| 582 | 20230804 | 095500 | 3181331800 | 51500 | 51400 | 51500 | 51200 | 245 |
| 583 | 20230804 | 095400 | 3168768600 | 51500 | 51300 | 51500 | 51300 | 145 |
| 584 | 20230804 | 095300 | 3161329000 | 51300 | 51400 | 51500 | 51300 | 19 |
| 585 | 20230804 | 095200 | 3160352500 | 51400 | 51400 | 51400 | 51300 | 23 |
| 586 | 20230804 | 095100 | 3159170500 | 51400 | 51400 | 51400 | 51400 | 177 |
| 587 | 20230804 | 095000 | 3150072700 | 51500 | 51500 | 51500 | 51500 | 167 |
| 588 | 20230804 | 094900 | 3141472200 | 51500 | 51400 | 51600 | 51400 | 299 |
| 589 | 20230804 | 094800 | 3126073800 | 51500 | 51600 | 51800 | 51500 | 1610 |
| 590 | 20230804 | 094700 | 3042816200 | 51600 | 51400 | 51600 | 51400 | 837 |
| 591 | 20230804 | 094600 | 2999751500 | 51400 | 51300 | 51400 | 51300 | 261 |
| 592 | 20230804 | 094500 | 2986336300 | 51300 | 51400 | 51400 | 51300 | 38 |
| 593 | 20230804 | 094400 | 2984384600 | 51400 | 51500 | 51500 | 51400 | 253 |
| 594 | 20230804 | 094300 | 2971369500 | 51500 | 51300 | 51500 | 51300 | 893 |
| 595 | 20230804 | 094200 | 2925464700 | 51300 | 51300 | 51400 | 51300 | 201 |
| 596 | 20230804 | 094100 | 2915149000 | 51300 | 51200 | 51400 | 51200 | 448 |
| 597 | 20230804 | 094000 | 2892162400 | 51300 | 51000 | 51300 | 51000 | 1110 |
| 598 | 20230804 | 093900 | 2835350200 | 51100 | 51200 | 51200 | 51100 | 50 |
| 599 | 20230804 | 093800 | 2832793500 | 51200 | 51100 | 51200 | 51000 | 670 |
| 600 | 20230804 | 093700 | 2798559300 | 51200 | 51000 | 51200 | 50900 | 1085 |
| 601 | 20230804 | 093600 | 2743165600 | 51000 | 51000 | 51000 | 51000 | 155 |
| 602 | 20230804 | 093500 | 2735260600 | 51000 | 50900 | 51100 | 50900 | 837 |
| 603 | 20230804 | 093400 | 2692571200 | 50900 | 50900 | 51000 | 50900 | 248 |
| 604 | 20230804 | 093300 | 2679934600 | 51000 | 50900 | 51000 | 50800 | 169 |
| 605 | 20230804 | 093200 | 2671338500 | 50900 | 51000 | 51000 | 50800 | 835 |
| 606 | 20230804 | 093100 | 2628837300 | 51000 | 50900 | 51100 | 50900 | 1043 |
| 607 | 20230804 | 093000 | 2575646900 | 50900 | 50700 | 50900 | 50600 | 2425 |
| 608 | 20230804 | 092900 | 2452473200 | 50700 | 50900 | 50900 | 50700 | 2500 |
| 609 | 20230804 | 092800 | 2325543700 | 50900 | 50900 | 51000 | 50800 | 1753 |
| 610 | 20230804 | 092700 | 2236413900 | 50900 | 51000 | 51000 | 50900 | 940 |
| 611 | 20230804 | 092600 | 2188526600 | 50900 | 51000 | 51100 | 50900 | 2820 |
| 612 | 20230804 | 092500 | 2044695100 | 51100 | 51100 | 51200 | 51000 | 784 |
| 613 | 20230804 | 092400 | 2004628100 | 51100 | 51100 | 51100 | 51000 | 805 |
| 614 | 20230804 | 092300 | 1963492700 | 51100 | 51200 | 51300 | 51000 | 709 |
| 615 | 20230804 | 092200 | 1927245000 | 51200 | 51300 | 51300 | 51200 | 2433 |
| 616 | 20230804 | 092100 | 1802629400 | 51300 | 51300 | 51300 | 51200 | 784 |
| 617 | 20230804 | 092000 | 1762421500 | 51200 | 51200 | 51300 | 51100 | 978 |
| 618 | 20230804 | 091900 | 1712379600 | 51100 | 51100 | 51200 | 51100 | 263 |
| 619 | 20230804 | 091800 | 1698926800 | 51100 | 51100 | 51400 | 51100 | 1029 |
| 620 | 20230804 | 091700 | 1646281700 | 51100 | 51500 | 51500 | 51000 | 4637 |
| 621 | 20230804 | 091600 | 1409281400 | 51500 | 51500 | 51500 | 51400 | 858 |
| 622 | 20230804 | 091500 | 1365165700 | 51500 | 51600 | 51600 | 51500 | 338 |
| 623 | 20230804 | 091400 | 1347756400 | 51600 | 51700 | 51700 | 51600 | 488 |
| 624 | 20230804 | 091300 | 1322575200 | 51600 | 51400 | 51600 | 51400 | 1217 |
| 625 | 20230804 | 091200 | 1259871900 | 51400 | 51500 | 51600 | 51400 | 747 |
| 626 | 20230804 | 091100 | 1221416400 | 51500 | 51500 | 51700 | 51500 | 1205 |
| 627 | 20230804 | 091000 | 1159335100 | 51500 | 51400 | 51500 | 51300 | 551 |
| 628 | 20230804 | 090900 | 1130993400 | 51400 | 51100 | 51400 | 51100 | 2072 |
| 629 | 20230804 | 090800 | 1024932100 | 51200 | 51400 | 51400 | 51100 | 1322 |
| 630 | 20230804 | 090700 | 957172600 | 51400 | 51700 | 51700 | 51300 | 1941 |
| 631 | 20230804 | 090600 | 857105600 | 51700 | 52000 | 52000 | 51700 | 996 |
| 632 | 20230804 | 090500 | 805513700 | 52000 | 51800 | 52000 | 51800 | 1942 |
| 633 | 20230804 | 090400 | 704723600 | 51800 | 51900 | 51900 | 51600 | 661 |
| 634 | 20230804 | 090300 | 670515600 | 51900 | 52000 | 52000 | 51500 | 5626 |
| 635 | 20230804 | 090200 | 379466300 | 52000 | 52000 | 52300 | 52000 | 1130 |
| 636 | 20230804 | 090100 | 320694900 | 52000 | 52300 | 52500 | 52000 | 1942 |
| 637 | 20230804 | 090000 | 219398000 | 52300 | 52000 | 52500 | 52000 | 4091 |