30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 3 | 20230801 | 183300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20230801 | 183200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20230801 | 183100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20230801 | 183000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20230801 | 182900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20230801 | 182800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20230801 | 182700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20230801 | 182600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20230801 | 182500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20230801 | 182400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20230801 | 182300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20230801 | 182200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20230801 | 182100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20230801 | 182000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20230801 | 181900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20230801 | 181800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20230801 | 181700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20230801 | 181600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20230801 | 181500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20230801 | 181400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20230801 | 181300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20230801 | 181200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20230801 | 181100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20230801 | 181000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20230801 | 180900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20230801 | 180800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20230801 | 180700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20230801 | 180600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20230801 | 180500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20230801 | 180400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 33 | 20230801 | 180300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20230801 | 180200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20230801 | 180100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20230801 | 180000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20230801 | 175900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20230801 | 175800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20230801 | 175700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20230801 | 175600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20230801 | 175500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20230801 | 175400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20230801 | 175300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20230801 | 175200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20230801 | 175100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20230801 | 175000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20230801 | 174900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20230801 | 174800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20230801 | 174700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20230801 | 174600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20230801 | 174500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20230801 | 174400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20230801 | 174300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20230801 | 174200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20230801 | 174100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20230801 | 174000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20230801 | 173900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20230801 | 173800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20230801 | 173700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20230801 | 173600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20230801 | 173500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20230801 | 173400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 63 | 20230801 | 173300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20230801 | 173200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20230801 | 173100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20230801 | 173000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20230801 | 172900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20230801 | 172800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20230801 | 172700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20230801 | 172600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20230801 | 172500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20230801 | 172400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20230801 | 172300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20230801 | 172200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20230801 | 172100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20230801 | 172000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20230801 | 171900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20230801 | 171800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20230801 | 171700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20230801 | 171600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20230801 | 171500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20230801 | 171400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20230801 | 171300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20230801 | 171200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20230801 | 171100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20230801 | 171000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20230801 | 170900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20230801 | 170800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20230801 | 170700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20230801 | 170600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20230801 | 170500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20230801 | 170400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 93 | 20230801 | 170300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20230801 | 170200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20230801 | 170100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20230801 | 170000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20230801 | 165900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20230801 | 165800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20230801 | 165700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20230801 | 165600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20230801 | 165500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20230801 | 165400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20230801 | 165300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20230801 | 165200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20230801 | 165100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20230801 | 165000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20230801 | 164900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20230801 | 164800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20230801 | 164700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20230801 | 164600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20230801 | 164500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20230801 | 164400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20230801 | 164300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20230801 | 164200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20230801 | 164100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20230801 | 164000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20230801 | 163900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20230801 | 163800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20230801 | 163700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20230801 | 163600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20230801 | 163500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20230801 | 163400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 123 | 20230801 | 163300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20230801 | 163200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20230801 | 163100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20230801 | 163000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20230801 | 162900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20230801 | 162800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20230801 | 162700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20230801 | 162600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20230801 | 162500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20230801 | 162400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20230801 | 162300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20230801 | 162200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20230801 | 162100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20230801 | 162000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20230801 | 161900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20230801 | 161800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20230801 | 161700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20230801 | 161600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20230801 | 161500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20230801 | 161400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20230801 | 161300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20230801 | 161200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20230801 | 161100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20230801 | 161000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20230801 | 160900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20230801 | 160800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20230801 | 160700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20230801 | 160600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20230801 | 160500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20230801 | 160400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 153 | 20230801 | 160300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20230801 | 160200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20230801 | 160100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20230801 | 160000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20230801 | 155900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20230801 | 155800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20230801 | 155700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20230801 | 155600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20230801 | 155500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20230801 | 155400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20230801 | 155300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20230801 | 155200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20230801 | 155100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20230801 | 155000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20230801 | 154900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20230801 | 154800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20230801 | 154700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20230801 | 154600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20230801 | 154500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20230801 | 154400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20230801 | 154300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20230801 | 154200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20230801 | 154100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20230801 | 154000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20230801 | 153900 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20230801 | 153800 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20230801 | 153700 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20230801 | 153600 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20230801 | 153500 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20230801 | 153400 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 183 | 20230801 | 153300 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20230801 | 153200 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20230801 | 153100 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20230801 | 153000 | 7645027100 | 43050 | 43050 | 43050 | 43050 | 3911 |
| 187 | 20230801 | 152900 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20230801 | 152800 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20230801 | 152700 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20230801 | 152600 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20230801 | 152500 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20230801 | 152400 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20230801 | 152300 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20230801 | 152200 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20230801 | 152100 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20230801 | 152000 | 7476658550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20230801 | 151900 | 7476658550 | 43000 | 43000 | 43000 | 42850 | 2885 |
| 198 | 20230801 | 151800 | 7352616050 | 43000 | 42900 | 43000 | 42800 | 74 |
| 199 | 20230801 | 151700 | 7349436400 | 42800 | 42950 | 43000 | 42800 | 735 |
| 200 | 20230801 | 151600 | 7317877900 | 42950 | 42950 | 42950 | 42900 | 361 |
| 201 | 20230801 | 151500 | 7302373100 | 42950 | 42900 | 42950 | 42900 | 325 |
| 202 | 20230801 | 151400 | 7288421400 | 42950 | 42950 | 42950 | 42900 | 262 |
| 203 | 20230801 | 151300 | 7277168900 | 42950 | 42800 | 42950 | 42800 | 732 |
| 204 | 20230801 | 151200 | 7245740100 | 42850 | 42900 | 42950 | 42800 | 361 |
| 205 | 20230801 | 151100 | 7230258550 | 42900 | 42900 | 42900 | 42850 | 224 |
| 206 | 20230801 | 151000 | 7220652600 | 42900 | 42750 | 42950 | 42750 | 308 |
| 207 | 20230801 | 150900 | 7207441050 | 42750 | 42900 | 42950 | 42750 | 530 |
| 208 | 20230801 | 150800 | 7184703850 | 42900 | 42550 | 42900 | 42550 | 690 |
| 209 | 20230801 | 150700 | 7155201650 | 42550 | 42850 | 42850 | 42200 | 1772 |
| 210 | 20230801 | 150600 | 7079776650 | 42850 | 42950 | 43000 | 42750 | 1318 |
| 211 | 20230801 | 150500 | 7023333700 | 42950 | 42950 | 43000 | 42850 | 678 |
| 212 | 20230801 | 150400 | 6994200900 | 43000 | 42950 | 43000 | 42900 | 643 |
| 213 | 20230801 | 150300 | 6966579050 | 42950 | 42950 | 43000 | 42850 | 494 |
| 214 | 20230801 | 150200 | 6945379950 | 42950 | 43000 | 43000 | 42850 | 746 |
| 215 | 20230801 | 150100 | 6913339600 | 43000 | 43000 | 43050 | 42900 | 675 |
| 216 | 20230801 | 150000 | 6884314100 | 43000 | 42950 | 43000 | 42900 | 831 |
| 217 | 20230801 | 145900 | 6848592250 | 43000 | 43000 | 43050 | 42850 | 1324 |
| 218 | 20230801 | 145800 | 6791703400 | 43050 | 43050 | 43100 | 43000 | 550 |
| 219 | 20230801 | 145700 | 6768032150 | 43050 | 43050 | 43100 | 43000 | 518 |
| 220 | 20230801 | 145600 | 6745713750 | 43050 | 43100 | 43100 | 42950 | 1014 |
| 221 | 20230801 | 145500 | 6702071250 | 43050 | 43050 | 43100 | 43000 | 461 |
| 222 | 20230801 | 145400 | 6682213300 | 43000 | 43100 | 43100 | 43000 | 599 |
| 223 | 20230801 | 145300 | 6656431500 | 43100 | 43050 | 43100 | 43000 | 557 |
| 224 | 20230801 | 145200 | 6632439450 | 43100 | 43100 | 43100 | 43050 | 907 |
| 225 | 20230801 | 145100 | 6593348700 | 43100 | 43050 | 43100 | 43050 | 590 |
| 226 | 20230801 | 145000 | 6567927400 | 43050 | 43050 | 43100 | 43000 | 1054 |
| 227 | 20230801 | 144900 | 6522546700 | 43000 | 43050 | 43050 | 43000 | 450 |
| 228 | 20230801 | 144800 | 6503175750 | 43050 | 43000 | 43050 | 42950 | 1068 |
| 229 | 20230801 | 144700 | 6457244950 | 42950 | 43000 | 43000 | 42950 | 553 |
| 230 | 20230801 | 144600 | 6433480450 | 43000 | 43050 | 43100 | 42800 | 780 |
| 231 | 20230801 | 144500 | 6400001050 | 43000 | 43100 | 43100 | 43000 | 729 |
| 232 | 20230801 | 144400 | 6368611700 | 43100 | 43050 | 43150 | 43000 | 1276 |
| 233 | 20230801 | 144300 | 6313641400 | 43050 | 43100 | 43150 | 42900 | 578 |
| 234 | 20230801 | 144200 | 6288762900 | 43050 | 43150 | 43300 | 42850 | 5183 |
| 235 | 20230801 | 144100 | 6065351200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20230801 | 144000 | 6065351200 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20230801 | 143900 | 6065351200 | 43100 | 43100 | 43100 | 43050 | 1124 |
| 238 | 20230801 | 143800 | 6016917350 | 43100 | 43100 | 43100 | 43050 | 570 |
| 239 | 20230801 | 143700 | 5992355700 | 43000 | 43050 | 43100 | 43000 | 1287 |
| 240 | 20230801 | 143600 | 5936961950 | 43050 | 43000 | 43100 | 42900 | 1381 |
| 241 | 20230801 | 143500 | 5877512350 | 43000 | 42950 | 43100 | 42900 | 3161 |
| 242 | 20230801 | 143400 | 5741557400 | 42950 | 42950 | 43000 | 42950 | 1060 |
| 243 | 20230801 | 143300 | 5696004800 | 43000 | 43000 | 43000 | 42800 | 1092 |
| 244 | 20230801 | 143200 | 5649131650 | 43000 | 43000 | 43050 | 42950 | 710 |
| 245 | 20230801 | 143100 | 5618597900 | 43000 | 43050 | 43050 | 42950 | 707 |
| 246 | 20230801 | 143000 | 5588183550 | 43000 | 43000 | 43100 | 42950 | 1855 |
| 247 | 20230801 | 142900 | 5508277150 | 42950 | 42850 | 43000 | 42850 | 1053 |
| 248 | 20230801 | 142800 | 5463059050 | 42900 | 42950 | 42950 | 42850 | 1038 |
| 249 | 20230801 | 142700 | 5418501900 | 42950 | 43100 | 43100 | 42950 | 974 |
| 250 | 20230801 | 142600 | 5376556150 | 43100 | 42950 | 43100 | 42900 | 6609 |
| 251 | 20230801 | 142500 | 5092307450 | 42950 | 42850 | 42950 | 42850 | 1955 |
| 252 | 20230801 | 142400 | 5008479850 | 42850 | 42850 | 42900 | 42750 | 1555 |
| 253 | 20230801 | 142300 | 4941845900 | 42850 | 42800 | 42850 | 42750 | 2478 |
| 254 | 20230801 | 142200 | 4835776150 | 42800 | 42700 | 42800 | 42700 | 484 |
| 255 | 20230801 | 142100 | 4815095050 | 42700 | 42800 | 42800 | 42700 | 1075 |
| 256 | 20230801 | 142000 | 4769134600 | 42800 | 42700 | 42800 | 42650 | 1421 |
| 257 | 20230801 | 141900 | 4708382700 | 42650 | 42600 | 42700 | 42550 | 2322 |
| 258 | 20230801 | 141800 | 4609415500 | 42600 | 42500 | 42600 | 42500 | 1148 |
| 259 | 20230801 | 141700 | 4560581550 | 42450 | 42400 | 42450 | 42400 | 1169 |
| 260 | 20230801 | 141600 | 4510968700 | 42400 | 42350 | 42400 | 42350 | 662 |
| 261 | 20230801 | 141500 | 4482909400 | 42350 | 42300 | 42350 | 42250 | 669 |
| 262 | 20230801 | 141400 | 4454597850 | 42300 | 42100 | 42350 | 42100 | 616 |
| 263 | 20230801 | 141300 | 4428585750 | 42150 | 42100 | 42200 | 42050 | 612 |
| 264 | 20230801 | 141200 | 4402783250 | 42100 | 42300 | 42400 | 42100 | 870 |
| 265 | 20230801 | 141100 | 4366062500 | 42300 | 42500 | 42550 | 42250 | 1034 |
| 266 | 20230801 | 141000 | 4322205400 | 42500 | 42450 | 42500 | 42450 | 480 |
| 267 | 20230801 | 140900 | 4301811100 | 42500 | 42400 | 42500 | 42350 | 2513 |
| 268 | 20230801 | 140800 | 4195166950 | 42400 | 42350 | 42400 | 42300 | 545 |
| 269 | 20230801 | 140700 | 4172086250 | 42350 | 42250 | 42350 | 42250 | 898 |
| 270 | 20230801 | 140600 | 4134124950 | 42250 | 42350 | 42350 | 42250 | 968 |
| 271 | 20230801 | 140500 | 4093161900 | 42300 | 42250 | 42300 | 42200 | 962 |
| 272 | 20230801 | 140400 | 4052511100 | 42250 | 42150 | 42250 | 42100 | 1566 |
| 273 | 20230801 | 140300 | 3986453000 | 42150 | 42150 | 42200 | 42050 | 1627 |
| 274 | 20230801 | 140200 | 3917908850 | 42100 | 42100 | 42150 | 42100 | 740 |
| 275 | 20230801 | 140100 | 3886732350 | 42150 | 42050 | 42200 | 42050 | 1143 |
| 276 | 20230801 | 140000 | 3838601550 | 42050 | 41800 | 42050 | 41750 | 3432 |
| 277 | 20230801 | 135900 | 3694626600 | 41800 | 41750 | 41850 | 41700 | 1944 |
| 278 | 20230801 | 135800 | 3613457900 | 41750 | 41700 | 41750 | 41600 | 379 |
| 279 | 20230801 | 135700 | 3597655100 | 41700 | 41750 | 41800 | 41700 | 598 |
| 280 | 20230801 | 135600 | 3572685950 | 41750 | 41750 | 41800 | 41750 | 590 |
| 281 | 20230801 | 135500 | 3548043850 | 41750 | 41800 | 41850 | 41650 | 822 |
| 282 | 20230801 | 135400 | 3513708400 | 41800 | 41550 | 41800 | 41550 | 3633 |
| 283 | 20230801 | 135300 | 3362306450 | 41550 | 41500 | 41600 | 41500 | 1582 |
| 284 | 20230801 | 135200 | 3296586800 | 41500 | 41500 | 41500 | 41450 | 360 |
| 285 | 20230801 | 135100 | 3281646850 | 41500 | 41500 | 41550 | 41450 | 2379 |
| 286 | 20230801 | 135000 | 3182927650 | 41450 | 41400 | 41450 | 41400 | 200 |
| 287 | 20230801 | 134900 | 3174641250 | 41450 | 41400 | 41450 | 41350 | 1128 |
| 288 | 20230801 | 134800 | 3127933250 | 41350 | 41350 | 41400 | 41350 | 324 |
| 289 | 20230801 | 134700 | 3114529100 | 41400 | 41400 | 41450 | 41250 | 566 |
| 290 | 20230801 | 134600 | 3091103950 | 41400 | 41400 | 41450 | 41400 | 788 |
| 291 | 20230801 | 134500 | 3058453900 | 41400 | 41400 | 41400 | 41400 | 388 |
| 292 | 20230801 | 134400 | 3042390700 | 41350 | 41350 | 41350 | 41350 | 367 |
| 293 | 20230801 | 134300 | 3027215250 | 41350 | 41450 | 41450 | 41350 | 662 |
| 294 | 20230801 | 134200 | 2999804800 | 41450 | 41450 | 41500 | 41450 | 511 |
| 295 | 20230801 | 134100 | 2978611700 | 41450 | 41400 | 41500 | 41400 | 642 |
| 296 | 20230801 | 134000 | 2952000550 | 41400 | 41400 | 41450 | 41400 | 1328 |
| 297 | 20230801 | 133900 | 2897006150 | 41350 | 41400 | 41400 | 41350 | 1172 |
| 298 | 20230801 | 133800 | 2848490550 | 41350 | 41250 | 41350 | 41150 | 937 |
| 299 | 20230801 | 133700 | 2809811950 | 41250 | 41300 | 41300 | 41250 | 411 |
| 300 | 20230801 | 133600 | 2792844750 | 41250 | 41300 | 41300 | 41250 | 312 |
| 301 | 20230801 | 133500 | 2779959600 | 41350 | 41350 | 41350 | 41350 | 340 |
| 302 | 20230801 | 133400 | 2765900600 | 41400 | 41400 | 41450 | 41400 | 520 |
| 303 | 20230801 | 133300 | 2744357200 | 41450 | 41400 | 41450 | 41350 | 1982 |
| 304 | 20230801 | 133200 | 2662284900 | 41350 | 41300 | 41350 | 41200 | 2424 |
| 305 | 20230801 | 133100 | 2562187100 | 41200 | 41150 | 41250 | 41150 | 855 |
| 306 | 20230801 | 133000 | 2526966000 | 41250 | 41250 | 41300 | 41150 | 464 |
| 307 | 20230801 | 132900 | 2507824300 | 41300 | 41200 | 41300 | 41200 | 361 |
| 308 | 20230801 | 132800 | 2492924100 | 41200 | 41200 | 41200 | 41150 | 237 |
| 309 | 20230801 | 132700 | 2483167000 | 41250 | 41250 | 41300 | 41150 | 299 |
| 310 | 20230801 | 132600 | 2470836550 | 41300 | 41300 | 41350 | 41200 | 386 |
| 311 | 20230801 | 132500 | 2454904250 | 41250 | 41300 | 41400 | 41200 | 1091 |
| 312 | 20230801 | 132400 | 2409858150 | 41400 | 41350 | 41400 | 41250 | 700 |
| 313 | 20230801 | 132300 | 2380913600 | 41400 | 41400 | 41400 | 41300 | 971 |
| 314 | 20230801 | 132200 | 2340727250 | 41350 | 41300 | 41400 | 41300 | 246 |
| 315 | 20230801 | 132100 | 2330558250 | 41350 | 41400 | 41400 | 41200 | 701 |
| 316 | 20230801 | 132000 | 2301601050 | 41400 | 41200 | 41450 | 41200 | 2846 |
| 317 | 20230801 | 131900 | 2184053500 | 41150 | 40950 | 41150 | 40950 | 293 |
| 318 | 20230801 | 131800 | 2172009300 | 40950 | 40950 | 41100 | 40900 | 1377 |
| 319 | 20230801 | 131700 | 2115569050 | 40900 | 40900 | 40950 | 40850 | 441 |
| 320 | 20230801 | 131600 | 2097538800 | 40950 | 40950 | 40950 | 40900 | 454 |
| 321 | 20230801 | 131500 | 2078955550 | 40950 | 41000 | 41000 | 40950 | 482 |
| 322 | 20230801 | 131400 | 2059214550 | 40950 | 40950 | 41000 | 40950 | 432 |
| 323 | 20230801 | 131300 | 2041519200 | 40950 | 40950 | 41000 | 40950 | 318 |
| 324 | 20230801 | 131200 | 2028495500 | 40950 | 41000 | 41000 | 40900 | 1271 |
| 325 | 20230801 | 131100 | 1976412650 | 41000 | 40950 | 41000 | 40900 | 485 |
| 326 | 20230801 | 131000 | 1956549900 | 40950 | 40700 | 40950 | 40600 | 2044 |
| 327 | 20230801 | 130900 | 1873096650 | 40600 | 40700 | 40750 | 40600 | 552 |
| 328 | 20230801 | 130800 | 1850632150 | 40700 | 40650 | 40750 | 40650 | 534 |
| 329 | 20230801 | 130700 | 1828900200 | 40650 | 40650 | 40650 | 40600 | 326 |
| 330 | 20230801 | 130600 | 1815648800 | 40600 | 40550 | 40650 | 40550 | 730 |
| 331 | 20230801 | 130500 | 1786018050 | 40550 | 40500 | 40550 | 40450 | 1445 |
| 332 | 20230801 | 130400 | 1727494950 | 40500 | 40500 | 40500 | 40450 | 586 |
| 333 | 20230801 | 130300 | 1703773550 | 40500 | 40450 | 40500 | 40400 | 272 |
| 334 | 20230801 | 130200 | 1692770150 | 40450 | 40500 | 40500 | 40400 | 607 |
| 335 | 20230801 | 130100 | 1668215900 | 40450 | 40450 | 40450 | 40450 | 323 |
| 336 | 20230801 | 130000 | 1655150550 | 40400 | 40300 | 40400 | 40300 | 568 |
| 337 | 20230801 | 125900 | 1632208000 | 40350 | 40300 | 40350 | 40300 | 310 |
| 338 | 20230801 | 125800 | 1619712950 | 40300 | 40250 | 40300 | 40200 | 420 |
| 339 | 20230801 | 125700 | 1602788600 | 40250 | 40200 | 40250 | 40200 | 195 |
| 340 | 20230801 | 125600 | 1594940350 | 40200 | 40200 | 40200 | 40200 | 78 |
| 341 | 20230801 | 125500 | 1591804750 | 40150 | 40100 | 40150 | 40100 | 42 |
| 342 | 20230801 | 125400 | 1590118550 | 40100 | 40100 | 40100 | 40100 | 2 |
| 343 | 20230801 | 125300 | 1590038350 | 40100 | 40100 | 40100 | 40100 | 5 |
| 344 | 20230801 | 125200 | 1589837850 | 40100 | 40100 | 40100 | 40100 | 8 |
| 345 | 20230801 | 125100 | 1589517050 | 40100 | 40100 | 40100 | 40100 | 137 |
| 346 | 20230801 | 125000 | 1584023350 | 40100 | 40150 | 40200 | 40100 | 79 |
| 347 | 20230801 | 124900 | 1580850850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 348 | 20230801 | 124800 | 1580850850 | 40200 | 40200 | 40200 | 40200 | 10 |
| 349 | 20230801 | 124700 | 1580448850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 350 | 20230801 | 124600 | 1580448850 | 40200 | 40200 | 40200 | 40200 | 70 |
| 351 | 20230801 | 124500 | 1577634850 | 40150 | 40100 | 40150 | 40100 | 138 |
| 352 | 20230801 | 124400 | 1572099400 | 40100 | 40150 | 40150 | 40100 | 100 |
| 353 | 20230801 | 124300 | 1568088400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 354 | 20230801 | 124200 | 1568088400 | 40150 | 40150 | 40150 | 40150 | 3 |
| 355 | 20230801 | 124100 | 1567967950 | 40150 | 40150 | 40150 | 40150 | 25 |
| 356 | 20230801 | 124000 | 1566964200 | 40150 | 40100 | 40200 | 40100 | 9 |
| 357 | 20230801 | 123900 | 1566602950 | 40100 | 40150 | 40200 | 40100 | 19 |
| 358 | 20230801 | 123800 | 1565840100 | 40150 | 40150 | 40150 | 40150 | 49 |
| 359 | 20230801 | 123700 | 1563872750 | 40200 | 40200 | 40200 | 40200 | 57 |
| 360 | 20230801 | 123600 | 1561581350 | 40200 | 40300 | 40300 | 40200 | 40 |
| 361 | 20230801 | 123500 | 1559971600 | 40250 | 40300 | 40300 | 40250 | 40 |
| 362 | 20230801 | 123400 | 1558360850 | 40300 | 40300 | 40300 | 40300 | 14 |
| 363 | 20230801 | 123300 | 1557796650 | 40300 | 40300 | 40300 | 40300 | 13 |
| 364 | 20230801 | 123200 | 1557272750 | 40300 | 40300 | 40300 | 40300 | 32 |
| 365 | 20230801 | 123100 | 1555983150 | 40300 | 40200 | 40300 | 40200 | 76 |
| 366 | 20230801 | 123000 | 1552927350 | 40300 | 40300 | 40300 | 40300 | 21 |
| 367 | 20230801 | 122900 | 1552081050 | 40300 | 40300 | 40400 | 40300 | 448 |
| 368 | 20230801 | 122800 | 1534011950 | 40300 | 40200 | 40300 | 40200 | 2378 |
| 369 | 20230801 | 122700 | 1438329550 | 40200 | 40150 | 40200 | 40150 | 376 |
| 370 | 20230801 | 122600 | 1423228850 | 40150 | 40150 | 40150 | 40150 | 89 |
| 371 | 20230801 | 122500 | 1419655500 | 40150 | 40100 | 40150 | 40100 | 107 |
| 372 | 20230801 | 122400 | 1415364000 | 40100 | 40100 | 40100 | 40100 | 393 |
| 373 | 20230801 | 122300 | 1399604700 | 40100 | 40100 | 40100 | 40100 | 0 |
| 374 | 20230801 | 122200 | 1399604700 | 40100 | 40100 | 40100 | 40100 | 11 |
| 375 | 20230801 | 122100 | 1399163600 | 40100 | 40100 | 40100 | 40100 | 2 |
| 376 | 20230801 | 122000 | 1399083400 | 40100 | 40100 | 40100 | 40100 | 11 |
| 377 | 20230801 | 121900 | 1398642300 | 40100 | 40100 | 40100 | 40100 | 50 |
| 378 | 20230801 | 121800 | 1396637300 | 40100 | 40050 | 40100 | 40050 | 135 |
| 379 | 20230801 | 121700 | 1391230500 | 40000 | 40050 | 40050 | 40000 | 28 |
| 380 | 20230801 | 121600 | 1390109450 | 40050 | 40050 | 40050 | 40050 | 242 |
| 381 | 20230801 | 121500 | 1380417350 | 40050 | 40050 | 40100 | 40050 | 217 |
| 382 | 20230801 | 121400 | 1371725950 | 40100 | 40100 | 40100 | 40100 | 10 |
| 383 | 20230801 | 121300 | 1371324950 | 40100 | 40100 | 40100 | 40100 | 4 |
| 384 | 20230801 | 121200 | 1371164550 | 40100 | 40050 | 40100 | 40050 | 97 |
| 385 | 20230801 | 121100 | 1367279600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 386 | 20230801 | 121000 | 1367279600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 387 | 20230801 | 120900 | 1367279600 | 40100 | 40100 | 40100 | 40100 | 194 |
| 388 | 20230801 | 120800 | 1359500200 | 40100 | 40100 | 40100 | 40100 | 137 |
| 389 | 20230801 | 120700 | 1354006500 | 40100 | 40100 | 40150 | 40100 | 13 |
| 390 | 20230801 | 120600 | 1353485100 | 40150 | 40100 | 40150 | 40100 | 80 |
| 391 | 20230801 | 120500 | 1350276900 | 40100 | 40100 | 40100 | 40100 | 11 |
| 392 | 20230801 | 120400 | 1349835800 | 40100 | 40100 | 40100 | 40100 | 1 |
| 393 | 20230801 | 120300 | 1349795700 | 40150 | 40100 | 40150 | 40100 | 209 |
| 394 | 20230801 | 120200 | 1341414750 | 40100 | 40100 | 40100 | 40100 | 60 |
| 395 | 20230801 | 120100 | 1339008750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 396 | 20230801 | 120000 | 1339008750 | 40100 | 40100 | 40100 | 40100 | 1 |
| 397 | 20230801 | 115900 | 1338968650 | 40100 | 40050 | 40100 | 40000 | 241 |
| 398 | 20230801 | 115800 | 1329313500 | 40050 | 40000 | 40050 | 40000 | 124 |
| 399 | 20230801 | 115700 | 1324348250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 400 | 20230801 | 115600 | 1324348250 | 40050 | 40000 | 40050 | 40000 | 7 |
| 401 | 20230801 | 115500 | 1324068000 | 40050 | 40000 | 40050 | 40000 | 6 |
| 402 | 20230801 | 115400 | 1323827750 | 40050 | 40050 | 40050 | 40050 | 41 |
| 403 | 20230801 | 115300 | 1322185700 | 40050 | 40050 | 40050 | 40050 | 50 |
| 404 | 20230801 | 115200 | 1320183200 | 40100 | 40100 | 40100 | 40100 | 6 |
| 405 | 20230801 | 115100 | 1319942600 | 40050 | 40050 | 40050 | 40050 | 50 |
| 406 | 20230801 | 115000 | 1317940100 | 40100 | 40050 | 40100 | 40050 | 52 |
| 407 | 20230801 | 114900 | 1315857000 | 40100 | 40100 | 40100 | 40100 | 21 |
| 408 | 20230801 | 114800 | 1315014900 | 40150 | 40150 | 40150 | 40150 | 5 |
| 409 | 20230801 | 114700 | 1314814150 | 40150 | 40150 | 40150 | 40150 | 17 |
| 410 | 20230801 | 114600 | 1314131600 | 40150 | 40100 | 40150 | 40100 | 337 |
| 411 | 20230801 | 114500 | 1300617850 | 40100 | 40100 | 40100 | 40100 | 39 |
| 412 | 20230801 | 114400 | 1299053950 | 40100 | 40100 | 40100 | 40100 | 22 |
| 413 | 20230801 | 114300 | 1298171750 | 40100 | 40100 | 40100 | 40050 | 16 |
| 414 | 20230801 | 114200 | 1297530650 | 40050 | 40050 | 40050 | 40050 | 48 |
| 415 | 20230801 | 114100 | 1295608250 | 40050 | 40050 | 40050 | 40050 | 1 |
| 416 | 20230801 | 114000 | 1295568200 | 40100 | 40100 | 40100 | 40100 | 25 |
| 417 | 20230801 | 113900 | 1294565700 | 40100 | 40000 | 40100 | 40000 | 29 |
| 418 | 20230801 | 113800 | 1293404150 | 40000 | 40000 | 40000 | 40000 | 191 |
| 419 | 20230801 | 113700 | 1285764150 | 40000 | 40000 | 40000 | 40000 | 53 |
| 420 | 20230801 | 113600 | 1283644150 | 40000 | 40050 | 40050 | 40000 | 224 |
| 421 | 20230801 | 113500 | 1274675450 | 40000 | 40000 | 40000 | 40000 | 60 |
| 422 | 20230801 | 113400 | 1272275450 | 40000 | 40000 | 40000 | 40000 | 1 |
| 423 | 20230801 | 113300 | 1272235450 | 40000 | 40000 | 40000 | 40000 | 80 |
| 424 | 20230801 | 113200 | 1269035450 | 40000 | 40000 | 40000 | 40000 | 50 |
| 425 | 20230801 | 113100 | 1267035450 | 40000 | 39850 | 40000 | 39850 | 4 |
| 426 | 20230801 | 113000 | 1266875750 | 39850 | 39850 | 39850 | 39850 | 70 |
| 427 | 20230801 | 112900 | 1264086250 | 39900 | 39800 | 39900 | 39800 | 53 |
| 428 | 20230801 | 112800 | 1261976550 | 39850 | 39900 | 39900 | 39850 | 147 |
| 429 | 20230801 | 112700 | 1256118450 | 39900 | 39900 | 40000 | 39900 | 314 |
| 430 | 20230801 | 112600 | 1243576600 | 39950 | 40000 | 40000 | 39950 | 32 |
| 431 | 20230801 | 112500 | 1242296800 | 40050 | 40050 | 40050 | 40050 | 14 |
| 432 | 20230801 | 112400 | 1241736100 | 40100 | 40100 | 40100 | 39900 | 1986 |
| 433 | 20230801 | 112300 | 1162434900 | 40000 | 40050 | 40100 | 40000 | 885 |
| 434 | 20230801 | 112200 | 1126965550 | 40050 | 39950 | 40050 | 39950 | 1413 |
| 435 | 20230801 | 112100 | 1070452350 | 39950 | 39950 | 39950 | 39950 | 64 |
| 436 | 20230801 | 112000 | 1067895550 | 39900 | 39900 | 39900 | 39900 | 8 |
| 437 | 20230801 | 111900 | 1067576350 | 39950 | 39850 | 39950 | 39850 | 514 |
| 438 | 20230801 | 111800 | 1047068200 | 39850 | 39850 | 39850 | 39800 | 106 |
| 439 | 20230801 | 111700 | 1042845550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 440 | 20230801 | 111600 | 1042845550 | 39800 | 39800 | 39800 | 39800 | 2 |
| 441 | 20230801 | 111500 | 1042765950 | 39850 | 39850 | 39850 | 39850 | 243 |
| 442 | 20230801 | 111400 | 1033082400 | 39850 | 39800 | 39850 | 39800 | 2 |
| 443 | 20230801 | 111300 | 1033002750 | 39750 | 39800 | 39800 | 39750 | 35 |
| 444 | 20230801 | 111200 | 1031610000 | 39800 | 39800 | 39800 | 39800 | 60 |
| 445 | 20230801 | 111100 | 1029222000 | 39850 | 39850 | 39850 | 39800 | 117 |
| 446 | 20230801 | 111000 | 1024559950 | 39850 | 39750 | 39850 | 39750 | 50 |
| 447 | 20230801 | 110900 | 1022572350 | 39850 | 39850 | 39850 | 39850 | 1 |
| 448 | 20230801 | 110800 | 1022532500 | 39850 | 39800 | 39850 | 39800 | 72 |
| 449 | 20230801 | 110700 | 1019666850 | 39850 | 39800 | 39850 | 39750 | 246 |
| 450 | 20230801 | 110600 | 1009883500 | 39850 | 39800 | 39850 | 39800 | 117 |
| 451 | 20230801 | 110500 | 1005221850 | 39850 | 39800 | 39850 | 39800 | 111 |
| 452 | 20230801 | 110400 | 1000803500 | 39800 | 39800 | 39800 | 39800 | 45 |
| 453 | 20230801 | 110300 | 999012500 | 39800 | 39750 | 39850 | 39750 | 153 |
| 454 | 20230801 | 110200 | 992928050 | 39800 | 39850 | 39850 | 39800 | 95 |
| 455 | 20230801 | 110100 | 989146800 | 39850 | 39800 | 39850 | 39800 | 44 |
| 456 | 20230801 | 110000 | 987394900 | 39800 | 39750 | 39800 | 39750 | 275 |
| 457 | 20230801 | 105900 | 976455100 | 39800 | 39800 | 39800 | 39800 | 10 |
| 458 | 20230801 | 105800 | 976057100 | 39800 | 39800 | 39800 | 39800 | 2 |
| 459 | 20230801 | 105700 | 975977500 | 39750 | 39750 | 39750 | 39750 | 44 |
| 460 | 20230801 | 105600 | 974228500 | 39750 | 39700 | 39750 | 39700 | 74 |
| 461 | 20230801 | 105500 | 971288850 | 39800 | 39750 | 39800 | 39750 | 104 |
| 462 | 20230801 | 105400 | 967154750 | 39750 | 39700 | 39750 | 39700 | 309 |
| 463 | 20230801 | 105300 | 954877000 | 39700 | 39650 | 39700 | 39650 | 8 |
| 464 | 20230801 | 105200 | 954559550 | 39750 | 39700 | 39750 | 39700 | 2 |
| 465 | 20230801 | 105100 | 954480100 | 39750 | 39650 | 39750 | 39650 | 4 |
| 466 | 20230801 | 105000 | 954321400 | 39750 | 39750 | 39750 | 39750 | 5 |
| 467 | 20230801 | 104900 | 954122650 | 39750 | 39700 | 39750 | 39700 | 10 |
| 468 | 20230801 | 104800 | 953725600 | 39700 | 39700 | 39700 | 39700 | 6 |
| 469 | 20230801 | 104700 | 953487400 | 39700 | 39650 | 39700 | 39650 | 11 |
| 470 | 20230801 | 104600 | 953051200 | 39650 | 39650 | 39650 | 39650 | 15 |
| 471 | 20230801 | 104500 | 952456450 | 39600 | 39600 | 39600 | 39600 | 179 |
| 472 | 20230801 | 104400 | 945368050 | 39600 | 39650 | 39650 | 39600 | 641 |
| 473 | 20230801 | 104300 | 919977150 | 39650 | 39650 | 39650 | 39650 | 250 |
| 474 | 20230801 | 104200 | 910064650 | 39700 | 39700 | 39700 | 39700 | 200 |
| 475 | 20230801 | 104100 | 902124650 | 39750 | 39750 | 39750 | 39750 | 30 |
| 476 | 20230801 | 104000 | 900932150 | 39750 | 39700 | 39750 | 39700 | 23 |
| 477 | 20230801 | 103900 | 900018700 | 39750 | 39750 | 39800 | 39750 | 116 |
| 478 | 20230801 | 103800 | 895407600 | 39750 | 39800 | 39800 | 39750 | 83 |
| 479 | 20230801 | 103700 | 892105500 | 39750 | 39800 | 39800 | 39750 | 83 |
| 480 | 20230801 | 103600 | 888803100 | 39800 | 39800 | 39850 | 39800 | 103 |
| 481 | 20230801 | 103500 | 884702850 | 39750 | 39750 | 39750 | 39750 | 39 |
| 482 | 20230801 | 103400 | 883152600 | 39750 | 39750 | 39750 | 39750 | 15 |
| 483 | 20230801 | 103300 | 882556350 | 39650 | 39650 | 39800 | 39650 | 264 |
| 484 | 20230801 | 103200 | 872058500 | 39650 | 39650 | 39700 | 39650 | 1562 |
| 485 | 20230801 | 103100 | 810052850 | 39650 | 39500 | 39650 | 39500 | 2857 |
| 486 | 20230801 | 103000 | 697056400 | 39500 | 39450 | 39500 | 39450 | 56 |
| 487 | 20230801 | 102900 | 694846950 | 39450 | 39400 | 39450 | 39400 | 586 |
| 488 | 20230801 | 102800 | 671729450 | 39400 | 39450 | 39450 | 39400 | 31 |
| 489 | 20230801 | 102700 | 670507800 | 39400 | 39400 | 39400 | 39400 | 34 |
| 490 | 20230801 | 102600 | 669168200 | 39400 | 39350 | 39400 | 39350 | 113 |
| 491 | 20230801 | 102500 | 664716300 | 39400 | 39400 | 39400 | 39350 | 15 |
| 492 | 20230801 | 102400 | 664125800 | 39400 | 39350 | 39400 | 39350 | 930 |
| 493 | 20230801 | 102300 | 627484750 | 39350 | 39350 | 39400 | 39350 | 113 |
| 494 | 20230801 | 102200 | 623033200 | 39350 | 39350 | 39350 | 39350 | 6 |
| 495 | 20230801 | 102100 | 622797100 | 39350 | 39350 | 39350 | 39350 | 10 |
| 496 | 20230801 | 102000 | 622403600 | 39450 | 39350 | 39450 | 39350 | 8 |
| 497 | 20230801 | 101900 | 622088650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 498 | 20230801 | 101800 | 622088650 | 39350 | 39400 | 39400 | 39350 | 9 |
| 499 | 20230801 | 101700 | 621734350 | 39400 | 39400 | 39400 | 39400 | 13 |
| 500 | 20230801 | 101600 | 621222150 | 39400 | 39350 | 39400 | 39350 | 14 |
| 501 | 20230801 | 101500 | 620670850 | 39400 | 39450 | 39450 | 39400 | 66 |
| 502 | 20230801 | 101400 | 618070200 | 39450 | 39400 | 39450 | 39350 | 45 |
| 503 | 20230801 | 101300 | 616297350 | 39400 | 39400 | 39400 | 39400 | 11 |
| 504 | 20230801 | 101200 | 615863950 | 39350 | 39350 | 39400 | 39350 | 116 |
| 505 | 20230801 | 101100 | 611294350 | 39400 | 39350 | 39400 | 39350 | 215 |
| 506 | 20230801 | 101000 | 602828450 | 39350 | 39400 | 39400 | 39350 | 310 |
| 507 | 20230801 | 100900 | 590614800 | 39400 | 39400 | 39400 | 39400 | 187 |
| 508 | 20230801 | 100800 | 583247000 | 39400 | 39400 | 39400 | 39400 | 510 |
| 509 | 20230801 | 100700 | 563153000 | 39400 | 39400 | 39400 | 39400 | 10 |
| 510 | 20230801 | 100600 | 562759000 | 39400 | 39400 | 39400 | 39400 | 70 |
| 511 | 20230801 | 100500 | 560001000 | 39400 | 39350 | 39400 | 39350 | 94 |
| 512 | 20230801 | 100400 | 556297850 | 39350 | 39350 | 39350 | 39350 | 6 |
| 513 | 20230801 | 100300 | 556061750 | 39350 | 39350 | 39350 | 39350 | 9 |
| 514 | 20230801 | 100200 | 555707600 | 39450 | 39350 | 39450 | 39350 | 89 |
| 515 | 20230801 | 100100 | 552205000 | 39400 | 39300 | 39400 | 39300 | 152 |
| 516 | 20230801 | 100000 | 546227600 | 39300 | 39400 | 39400 | 39300 | 482 |
| 517 | 20230801 | 095900 | 527270400 | 39350 | 39350 | 39350 | 39350 | 77 |
| 518 | 20230801 | 095800 | 524240450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 519 | 20230801 | 095700 | 524240450 | 39350 | 39350 | 39350 | 39350 | 72 |
| 520 | 20230801 | 095600 | 521407250 | 39350 | 39350 | 39350 | 39350 | 16 |
| 521 | 20230801 | 095500 | 520777650 | 39350 | 39350 | 39350 | 39300 | 40 |
| 522 | 20230801 | 095400 | 519204350 | 39350 | 39300 | 39350 | 39300 | 87 |
| 523 | 20230801 | 095300 | 515781200 | 39300 | 39250 | 39300 | 39250 | 42 |
| 524 | 20230801 | 095200 | 514130650 | 39300 | 39300 | 39300 | 39250 | 105 |
| 525 | 20230801 | 095100 | 510007450 | 39300 | 39300 | 39350 | 39300 | 94 |
| 526 | 20230801 | 095000 | 506311700 | 39300 | 39300 | 39300 | 39250 | 55 |
| 527 | 20230801 | 094900 | 504152550 | 39400 | 39400 | 39400 | 39400 | 25 |
| 528 | 20230801 | 094800 | 503167550 | 39350 | 39250 | 39400 | 39250 | 67 |
| 529 | 20230801 | 094700 | 500533050 | 39400 | 39400 | 39400 | 39250 | 227 |
| 530 | 20230801 | 094600 | 491610600 | 39300 | 39400 | 39400 | 39300 | 22 |
| 531 | 20230801 | 094500 | 490745000 | 39300 | 39400 | 39400 | 39300 | 11 |
| 532 | 20230801 | 094400 | 490312600 | 39400 | 39300 | 39400 | 39300 | 152 |
| 533 | 20230801 | 094300 | 484335600 | 39350 | 39350 | 39400 | 39350 | 16 |
| 534 | 20230801 | 094200 | 483705750 | 39350 | 39350 | 39350 | 39300 | 58 |
| 535 | 20230801 | 094100 | 481423950 | 39350 | 39300 | 39350 | 39300 | 54 |
| 536 | 20230801 | 094000 | 479299700 | 39350 | 39400 | 39400 | 39350 | 153 |
| 537 | 20230801 | 093900 | 473279100 | 39350 | 39350 | 39350 | 39350 | 212 |
| 538 | 20230801 | 093800 | 464936900 | 39350 | 39350 | 39350 | 39350 | 31 |
| 539 | 20230801 | 093700 | 463717050 | 39350 | 39400 | 39400 | 39350 | 65 |
| 540 | 20230801 | 093600 | 461158500 | 39400 | 39350 | 39450 | 39350 | 289 |
| 541 | 20230801 | 093500 | 449782900 | 39350 | 39400 | 39400 | 39350 | 346 |
| 542 | 20230801 | 093400 | 436160250 | 39350 | 39450 | 39450 | 39350 | 241 |
| 543 | 20230801 | 093300 | 426664900 | 39500 | 39450 | 39500 | 39450 | 464 |
| 544 | 20230801 | 093200 | 408358650 | 39500 | 39500 | 39500 | 39500 | 111 |
| 545 | 20230801 | 093100 | 403974150 | 39500 | 39500 | 39500 | 39500 | 57 |
| 546 | 20230801 | 093000 | 401722650 | 39500 | 39550 | 39550 | 39500 | 60 |
| 547 | 20230801 | 092900 | 399350100 | 39550 | 39500 | 39550 | 39500 | 421 |
| 548 | 20230801 | 092800 | 382720550 | 39450 | 39450 | 39450 | 39450 | 7 |
| 549 | 20230801 | 092700 | 382444400 | 39450 | 39450 | 39450 | 39450 | 91 |
| 550 | 20230801 | 092600 | 378854450 | 39400 | 39400 | 39450 | 39350 | 35 |
| 551 | 20230801 | 092500 | 377475700 | 39350 | 39400 | 39400 | 39350 | 176 |
| 552 | 20230801 | 092400 | 370546600 | 39350 | 39400 | 39400 | 39350 | 74 |
| 553 | 20230801 | 092300 | 367631250 | 39350 | 39350 | 39350 | 39300 | 22 |
| 554 | 20230801 | 092200 | 366765850 | 39400 | 39400 | 39400 | 39300 | 72 |
| 555 | 20230801 | 092100 | 363929700 | 39250 | 39250 | 39550 | 39250 | 238 |
| 556 | 20230801 | 092000 | 354568700 | 39300 | 39300 | 39350 | 39300 | 592 |
| 557 | 20230801 | 091900 | 331303050 | 39300 | 39500 | 39500 | 39300 | 707 |
| 558 | 20230801 | 091800 | 303468200 | 39500 | 39500 | 39550 | 39500 | 250 |
| 559 | 20230801 | 091700 | 293593150 | 39550 | 39450 | 39550 | 39450 | 144 |
| 560 | 20230801 | 091600 | 287901200 | 39500 | 39450 | 39500 | 39450 | 113 |
| 561 | 20230801 | 091500 | 283443300 | 39450 | 39550 | 39550 | 39450 | 1470 |
| 562 | 20230801 | 091400 | 225362550 | 39600 | 39600 | 39600 | 39550 | 125 |
| 563 | 20230801 | 091300 | 220412950 | 39600 | 39550 | 39600 | 39550 | 319 |
| 564 | 20230801 | 091200 | 207781050 | 39550 | 39550 | 39600 | 39550 | 80 |
| 565 | 20230801 | 091100 | 204614750 | 39600 | 39500 | 39600 | 39500 | 1142 |
| 566 | 20230801 | 091000 | 159463850 | 39500 | 39500 | 39500 | 39400 | 127 |
| 567 | 20230801 | 090900 | 154448250 | 39500 | 39350 | 39500 | 39350 | 372 |
| 568 | 20230801 | 090800 | 139782950 | 39350 | 39100 | 39350 | 39100 | 1853 |
| 569 | 20230801 | 090700 | 66994100 | 39100 | 39100 | 39150 | 39100 | 15 |
| 570 | 20230801 | 090600 | 66407400 | 39150 | 39050 | 39150 | 39050 | 144 |
| 571 | 20230801 | 090500 | 60770700 | 39150 | 39100 | 39200 | 39100 | 69 |
| 572 | 20230801 | 090400 | 58072600 | 39150 | 39100 | 39200 | 39100 | 265 |
| 573 | 20230801 | 090300 | 47710850 | 39100 | 39100 | 39100 | 39050 | 301 |
| 574 | 20230801 | 090200 | 35944800 | 39200 | 39100 | 39200 | 39100 | 115 |
| 575 | 20230801 | 090100 | 31448200 | 39200 | 39250 | 39250 | 39150 | 748 |
| 576 | 20230801 | 090000 | 2116950 | 39250 | 39200 | 39250 | 39200 | 54 |