33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 3 | 20230801 | 192100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230801 | 192000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230801 | 191900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230801 | 191800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230801 | 191700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230801 | 191600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230801 | 191500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230801 | 191400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230801 | 191300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230801 | 191200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230801 | 191100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230801 | 191000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230801 | 190900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230801 | 190800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230801 | 190700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230801 | 190600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230801 | 190500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230801 | 190400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230801 | 190300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230801 | 190200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230801 | 190100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230801 | 190000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230801 | 185900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230801 | 185800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230801 | 185700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230801 | 185600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230801 | 185500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230801 | 185400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230801 | 185300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230801 | 185200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 33 | 20230801 | 185100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230801 | 185000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230801 | 184900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230801 | 184800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230801 | 184700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230801 | 184600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230801 | 184500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230801 | 184400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230801 | 184300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230801 | 184200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230801 | 184100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230801 | 184000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230801 | 183900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230801 | 183800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230801 | 183700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230801 | 183600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230801 | 183500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230801 | 183400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230801 | 183300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230801 | 183200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230801 | 183100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230801 | 183000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230801 | 182900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230801 | 182800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230801 | 182700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230801 | 182600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230801 | 182500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230801 | 182400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230801 | 182300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230801 | 182200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 63 | 20230801 | 182100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230801 | 182000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230801 | 181900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230801 | 181800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230801 | 181700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230801 | 181600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230801 | 181500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230801 | 181400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230801 | 181300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230801 | 181200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230801 | 181100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230801 | 181000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230801 | 180900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230801 | 180800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230801 | 180700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230801 | 180600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230801 | 180500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230801 | 180400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230801 | 180300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230801 | 180200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230801 | 180100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230801 | 180000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230801 | 175900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230801 | 175800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230801 | 175700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230801 | 175600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230801 | 175500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230801 | 175400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230801 | 175300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230801 | 175200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 93 | 20230801 | 175100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230801 | 175000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230801 | 174900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230801 | 174800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230801 | 174700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230801 | 174600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230801 | 174500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230801 | 174400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230801 | 174300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230801 | 174200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230801 | 174100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230801 | 174000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230801 | 173900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230801 | 173800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230801 | 173700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230801 | 173600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230801 | 173500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230801 | 173400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230801 | 173300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230801 | 173200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230801 | 173100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230801 | 173000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230801 | 172900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230801 | 172800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230801 | 172700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230801 | 172600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230801 | 172500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230801 | 172400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230801 | 172300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230801 | 172200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 123 | 20230801 | 172100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230801 | 172000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230801 | 171900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230801 | 171800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230801 | 171700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230801 | 171600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230801 | 171500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230801 | 171400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230801 | 171300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230801 | 171200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230801 | 171100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230801 | 171000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230801 | 170900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230801 | 170800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230801 | 170700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230801 | 170600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230801 | 170500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230801 | 170400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230801 | 170300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230801 | 170200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230801 | 170100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230801 | 170000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230801 | 165900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230801 | 165800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230801 | 165700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230801 | 165600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230801 | 165500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230801 | 165400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230801 | 165300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230801 | 165200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 153 | 20230801 | 165100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230801 | 165000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230801 | 164900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230801 | 164800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230801 | 164700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230801 | 164600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230801 | 164500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230801 | 164400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230801 | 164300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230801 | 164200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230801 | 164100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230801 | 164000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230801 | 163900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230801 | 163800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230801 | 163700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230801 | 163600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230801 | 163500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230801 | 163400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230801 | 163300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230801 | 163200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230801 | 163100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230801 | 163000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230801 | 162900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230801 | 162800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230801 | 162700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230801 | 162600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230801 | 162500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230801 | 162400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230801 | 162300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230801 | 162200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 183 | 20230801 | 162100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230801 | 162000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230801 | 161900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230801 | 161800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230801 | 161700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230801 | 161600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230801 | 161500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230801 | 161400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230801 | 161300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230801 | 161200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20230801 | 161100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20230801 | 161000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20230801 | 160900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20230801 | 160800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20230801 | 160700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20230801 | 160600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20230801 | 160500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20230801 | 160400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20230801 | 160300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20230801 | 160200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20230801 | 160100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20230801 | 160000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20230801 | 155900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20230801 | 155800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20230801 | 155700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20230801 | 155600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20230801 | 155500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20230801 | 155400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20230801 | 155300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20230801 | 155200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 213 | 20230801 | 155100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20230801 | 155000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20230801 | 154900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20230801 | 154800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20230801 | 154700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20230801 | 154600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20230801 | 154500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20230801 | 154400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20230801 | 154300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20230801 | 154200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20230801 | 154100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20230801 | 154000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20230801 | 153900 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20230801 | 153800 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20230801 | 153700 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230801 | 153600 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230801 | 153500 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230801 | 153400 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230801 | 153300 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230801 | 153200 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230801 | 153100 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230801 | 153000 | 4258533800 | 33850 | 33850 | 33850 | 33850 | 2647 |
| 235 | 20230801 | 152900 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230801 | 152800 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230801 | 152700 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20230801 | 152600 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20230801 | 152500 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20230801 | 152400 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20230801 | 152300 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20230801 | 152200 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 243 | 20230801 | 152100 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20230801 | 152000 | 4168932850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20230801 | 151900 | 4168932850 | 33850 | 33750 | 33850 | 33750 | 386 |
| 246 | 20230801 | 151800 | 4155877300 | 33800 | 33800 | 33800 | 33750 | 110 |
| 247 | 20230801 | 151700 | 4152159650 | 33800 | 33750 | 33800 | 33750 | 32 |
| 248 | 20230801 | 151600 | 4151078250 | 33750 | 33800 | 33800 | 33750 | 380 |
| 249 | 20230801 | 151500 | 4138235350 | 33800 | 33800 | 33850 | 33800 | 58 |
| 250 | 20230801 | 151400 | 4136274250 | 33800 | 33750 | 33850 | 33750 | 892 |
| 251 | 20230801 | 151300 | 4106127000 | 33750 | 33750 | 33800 | 33700 | 209 |
| 252 | 20230801 | 151200 | 4099069650 | 33750 | 33700 | 33800 | 33700 | 187 |
| 253 | 20230801 | 151100 | 4092759000 | 33800 | 33700 | 33800 | 33700 | 801 |
| 254 | 20230801 | 151000 | 4065723000 | 33700 | 33700 | 33750 | 33700 | 48 |
| 255 | 20230801 | 150900 | 4064104250 | 33700 | 33700 | 33750 | 33700 | 98 |
| 256 | 20230801 | 150800 | 4060801050 | 33700 | 33700 | 33750 | 33650 | 304 |
| 257 | 20230801 | 150700 | 4050556600 | 33700 | 33700 | 33700 | 33650 | 241 |
| 258 | 20230801 | 150600 | 4042436050 | 33650 | 33700 | 33700 | 33650 | 41 |
| 259 | 20230801 | 150500 | 4041055450 | 33700 | 33700 | 33700 | 33650 | 177 |
| 260 | 20230801 | 150400 | 4035095600 | 33650 | 33700 | 33750 | 33650 | 399 |
| 261 | 20230801 | 150300 | 4021647350 | 33650 | 33600 | 33700 | 33600 | 310 |
| 262 | 20230801 | 150200 | 4011209000 | 33600 | 33650 | 33700 | 33600 | 208 |
| 263 | 20230801 | 150100 | 4004208450 | 33650 | 33650 | 33700 | 33600 | 80 |
| 264 | 20230801 | 150000 | 4001516700 | 33650 | 33600 | 33650 | 33600 | 149 |
| 265 | 20230801 | 145900 | 3996504400 | 33650 | 33600 | 33700 | 33600 | 335 |
| 266 | 20230801 | 145800 | 3985234250 | 33600 | 33600 | 33650 | 33600 | 793 |
| 267 | 20230801 | 145700 | 3958571350 | 33600 | 33650 | 33650 | 33600 | 102 |
| 268 | 20230801 | 145600 | 3955142600 | 33600 | 33600 | 33650 | 33600 | 1015 |
| 269 | 20230801 | 145500 | 3921037400 | 33600 | 33650 | 33650 | 33600 | 1694 |
| 270 | 20230801 | 145400 | 3864034850 | 33650 | 33650 | 33650 | 33650 | 30 |
| 271 | 20230801 | 145300 | 3863025350 | 33650 | 33650 | 33700 | 33650 | 62 |
| 272 | 20230801 | 145200 | 3860939000 | 33650 | 33650 | 33700 | 33650 | 90 |
| 273 | 20230801 | 145100 | 3857909350 | 33650 | 33650 | 33700 | 33650 | 152 |
| 274 | 20230801 | 145000 | 3852788850 | 33650 | 33650 | 33700 | 33650 | 454 |
| 275 | 20230801 | 144900 | 3837511700 | 33700 | 33700 | 33700 | 33650 | 152 |
| 276 | 20230801 | 144800 | 3832391000 | 33650 | 33650 | 33700 | 33650 | 65 |
| 277 | 20230801 | 144700 | 3830203700 | 33650 | 33650 | 33700 | 33650 | 84 |
| 278 | 20230801 | 144600 | 3827374950 | 33650 | 33650 | 33700 | 33650 | 69 |
| 279 | 20230801 | 144500 | 3825052600 | 33650 | 33700 | 33700 | 33650 | 172 |
| 280 | 20230801 | 144400 | 3819264750 | 33650 | 33650 | 33650 | 33650 | 85 |
| 281 | 20230801 | 144300 | 3816404500 | 33650 | 33650 | 33650 | 33650 | 255 |
| 282 | 20230801 | 144200 | 3807823750 | 33650 | 33650 | 33700 | 33650 | 144 |
| 283 | 20230801 | 144100 | 3802977100 | 33650 | 33650 | 33700 | 33650 | 107 |
| 284 | 20230801 | 144000 | 3799376350 | 33650 | 33650 | 33700 | 33650 | 158 |
| 285 | 20230801 | 143900 | 3794054300 | 33650 | 33650 | 33650 | 33650 | 68 |
| 286 | 20230801 | 143800 | 3791766100 | 33700 | 33650 | 33700 | 33650 | 230 |
| 287 | 20230801 | 143700 | 3784016600 | 33650 | 33650 | 33700 | 33650 | 48 |
| 288 | 20230801 | 143600 | 3782401250 | 33650 | 33700 | 33700 | 33650 | 140 |
| 289 | 20230801 | 143500 | 3777690200 | 33700 | 33650 | 33700 | 33650 | 70 |
| 290 | 20230801 | 143400 | 3775333500 | 33650 | 33650 | 33700 | 33650 | 71 |
| 291 | 20230801 | 143300 | 3772943850 | 33650 | 33700 | 33700 | 33650 | 96 |
| 292 | 20230801 | 143200 | 3769710950 | 33650 | 33650 | 33700 | 33650 | 61 |
| 293 | 20230801 | 143100 | 3767658150 | 33650 | 33650 | 33700 | 33650 | 72 |
| 294 | 20230801 | 143000 | 3765235200 | 33650 | 33700 | 33700 | 33650 | 34 |
| 295 | 20230801 | 142900 | 3764090800 | 33650 | 33650 | 33650 | 33650 | 57 |
| 296 | 20230801 | 142800 | 3762172750 | 33650 | 33700 | 33750 | 33600 | 1382 |
| 297 | 20230801 | 142700 | 3715540800 | 33650 | 33650 | 33700 | 33600 | 159 |
| 298 | 20230801 | 142600 | 3710191450 | 33650 | 33650 | 33700 | 33650 | 399 |
| 299 | 20230801 | 142500 | 3696765050 | 33650 | 33650 | 33700 | 33650 | 67 |
| 300 | 20230801 | 142400 | 3694510450 | 33650 | 33700 | 33700 | 33650 | 48 |
| 301 | 20230801 | 142300 | 3692894950 | 33650 | 33650 | 33650 | 33650 | 63 |
| 302 | 20230801 | 142200 | 3690775000 | 33700 | 33650 | 33700 | 33650 | 425 |
| 303 | 20230801 | 142100 | 3676472900 | 33650 | 33650 | 33650 | 33650 | 30 |
| 304 | 20230801 | 142000 | 3675463400 | 33650 | 33650 | 33650 | 33650 | 74 |
| 305 | 20230801 | 141900 | 3672973300 | 33650 | 33650 | 33650 | 33650 | 31 |
| 306 | 20230801 | 141800 | 3671930150 | 33650 | 33650 | 33700 | 33650 | 127 |
| 307 | 20230801 | 141700 | 3667654800 | 33700 | 33650 | 33700 | 33650 | 71 |
| 308 | 20230801 | 141600 | 3665265100 | 33650 | 33700 | 33700 | 33650 | 72 |
| 309 | 20230801 | 141500 | 3662840700 | 33700 | 33750 | 33750 | 33700 | 195 |
| 310 | 20230801 | 141400 | 3656269000 | 33700 | 33700 | 33750 | 33700 | 54 |
| 311 | 20230801 | 141300 | 3654449150 | 33700 | 33700 | 33750 | 33700 | 62 |
| 312 | 20230801 | 141200 | 3652359550 | 33700 | 33700 | 33750 | 33700 | 238 |
| 313 | 20230801 | 141100 | 3644332700 | 33600 | 33750 | 33750 | 33600 | 34 |
| 314 | 20230801 | 141000 | 3643190150 | 33600 | 33600 | 33600 | 33600 | 102 |
| 315 | 20230801 | 140900 | 3639762950 | 33750 | 33600 | 33750 | 33600 | 800 |
| 316 | 20230801 | 140800 | 3612779600 | 33650 | 33600 | 33700 | 33600 | 130 |
| 317 | 20230801 | 140700 | 3608403400 | 33600 | 33700 | 33700 | 33600 | 154 |
| 318 | 20230801 | 140600 | 3603222750 | 33600 | 33600 | 33600 | 33600 | 27 |
| 319 | 20230801 | 140500 | 3602315550 | 33600 | 33600 | 33600 | 33600 | 44 |
| 320 | 20230801 | 140400 | 3600837150 | 33650 | 33650 | 33700 | 33650 | 82 |
| 321 | 20230801 | 140300 | 3598077350 | 33650 | 33650 | 33650 | 33600 | 166 |
| 322 | 20230801 | 140200 | 3592493000 | 33600 | 33600 | 33650 | 33600 | 263 |
| 323 | 20230801 | 140100 | 3583643800 | 33600 | 33650 | 33700 | 33600 | 3084 |
| 324 | 20230801 | 140000 | 3479971450 | 33650 | 33650 | 33700 | 33650 | 269 |
| 325 | 20230801 | 135900 | 3470910900 | 33650 | 33650 | 33650 | 33650 | 64 |
| 326 | 20230801 | 135800 | 3468757300 | 33650 | 33650 | 33700 | 33650 | 125 |
| 327 | 20230801 | 135700 | 3464546850 | 33650 | 33650 | 33700 | 33650 | 64 |
| 328 | 20230801 | 135600 | 3462393200 | 33650 | 33650 | 33650 | 33650 | 43 |
| 329 | 20230801 | 135500 | 3460946250 | 33650 | 33650 | 33700 | 33650 | 121 |
| 330 | 20230801 | 135400 | 3456873550 | 33650 | 33650 | 33700 | 33650 | 37 |
| 331 | 20230801 | 135300 | 3455628000 | 33650 | 33650 | 33700 | 33650 | 135 |
| 332 | 20230801 | 135200 | 3451083400 | 33650 | 33650 | 33700 | 33650 | 64 |
| 333 | 20230801 | 135100 | 3448929550 | 33650 | 33650 | 33700 | 33650 | 67 |
| 334 | 20230801 | 135000 | 3446673200 | 33650 | 33650 | 33700 | 33650 | 210 |
| 335 | 20230801 | 134900 | 3439601850 | 33650 | 33700 | 33700 | 33650 | 63 |
| 336 | 20230801 | 134800 | 3437480000 | 33650 | 33650 | 33700 | 33650 | 67 |
| 337 | 20230801 | 134700 | 3435225150 | 33650 | 33700 | 33700 | 33650 | 430 |
| 338 | 20230801 | 134600 | 3420755000 | 33700 | 33700 | 33750 | 33700 | 110 |
| 339 | 20230801 | 134500 | 3417047950 | 33650 | 33700 | 33750 | 33650 | 21 |
| 340 | 20230801 | 134400 | 3416341000 | 33650 | 33700 | 33750 | 33650 | 441 |
| 341 | 20230801 | 134300 | 3401479950 | 33700 | 33700 | 33750 | 33700 | 87 |
| 342 | 20230801 | 134200 | 3398546350 | 33750 | 33650 | 33750 | 33650 | 371 |
| 343 | 20230801 | 134100 | 3386042700 | 33650 | 33650 | 33700 | 33650 | 83 |
| 344 | 20230801 | 134000 | 3383248450 | 33700 | 33700 | 33700 | 33650 | 133 |
| 345 | 20230801 | 133900 | 3378767150 | 33700 | 33700 | 33700 | 33650 | 160 |
| 346 | 20230801 | 133800 | 3373377300 | 33750 | 33700 | 33750 | 33700 | 15 |
| 347 | 20230801 | 133700 | 3372871750 | 33700 | 33700 | 33700 | 33700 | 66 |
| 348 | 20230801 | 133600 | 3370647550 | 33750 | 33700 | 33750 | 33700 | 16 |
| 349 | 20230801 | 133500 | 3370108300 | 33700 | 33750 | 33750 | 33700 | 1747 |
| 350 | 20230801 | 133400 | 3311224000 | 33700 | 33750 | 33750 | 33700 | 405 |
| 351 | 20230801 | 133300 | 3297556950 | 33700 | 33700 | 33750 | 33700 | 88 |
| 352 | 20230801 | 133200 | 3294588350 | 33700 | 33750 | 33750 | 33700 | 389 |
| 353 | 20230801 | 133100 | 3281461650 | 33750 | 33700 | 33750 | 33700 | 189 |
| 354 | 20230801 | 133000 | 3275091100 | 33750 | 33700 | 33750 | 33700 | 106 |
| 355 | 20230801 | 132900 | 3271516250 | 33750 | 33700 | 33750 | 33700 | 251 |
| 356 | 20230801 | 132800 | 3263051950 | 33700 | 33700 | 33750 | 33700 | 242 |
| 357 | 20230801 | 132700 | 3254895200 | 33700 | 33750 | 33750 | 33700 | 1104 |
| 358 | 20230801 | 132600 | 3217649450 | 33750 | 33750 | 33750 | 33700 | 255 |
| 359 | 20230801 | 132500 | 3209044650 | 33750 | 33750 | 33800 | 33700 | 281 |
| 360 | 20230801 | 132400 | 3199561300 | 33700 | 33750 | 33750 | 33700 | 117 |
| 361 | 20230801 | 132300 | 3195614650 | 33750 | 33800 | 33800 | 33750 | 591 |
| 362 | 20230801 | 132200 | 3175643400 | 33750 | 33750 | 33750 | 33750 | 14 |
| 363 | 20230801 | 132100 | 3175170900 | 33800 | 33800 | 33800 | 33750 | 211 |
| 364 | 20230801 | 132000 | 3168047450 | 33750 | 33750 | 33800 | 33750 | 241 |
| 365 | 20230801 | 131900 | 3159903500 | 33750 | 33750 | 33800 | 33750 | 71 |
| 366 | 20230801 | 131800 | 3157505400 | 33800 | 33750 | 33800 | 33750 | 389 |
| 367 | 20230801 | 131700 | 3144359250 | 33750 | 33750 | 33750 | 33750 | 681 |
| 368 | 20230801 | 131600 | 3121375500 | 33750 | 33750 | 33750 | 33700 | 237 |
| 369 | 20230801 | 131500 | 3113379550 | 33700 | 33750 | 33750 | 33700 | 33 |
| 370 | 20230801 | 131400 | 3112267300 | 33750 | 33700 | 33750 | 33700 | 49 |
| 371 | 20230801 | 131300 | 3110615750 | 33700 | 33700 | 33700 | 33700 | 40 |
| 372 | 20230801 | 131200 | 3109267750 | 33750 | 33750 | 33750 | 33700 | 2004 |
| 373 | 20230801 | 131100 | 3041633650 | 33700 | 33750 | 33750 | 33700 | 690 |
| 374 | 20230801 | 131000 | 3018348350 | 33750 | 33800 | 33800 | 33750 | 20 |
| 375 | 20230801 | 130900 | 3017673200 | 33750 | 33750 | 33750 | 33750 | 54 |
| 376 | 20230801 | 130800 | 3015850700 | 33750 | 33750 | 33750 | 33750 | 26 |
| 377 | 20230801 | 130700 | 3014973200 | 33750 | 33800 | 33800 | 33750 | 52 |
| 378 | 20230801 | 130600 | 3013217950 | 33800 | 33750 | 33800 | 33750 | 1161 |
| 379 | 20230801 | 130500 | 2974009150 | 33700 | 33700 | 33750 | 33700 | 57 |
| 380 | 20230801 | 130400 | 2972088100 | 33700 | 33700 | 33700 | 33700 | 28 |
| 381 | 20230801 | 130300 | 2971144500 | 33750 | 33700 | 33750 | 33700 | 15 |
| 382 | 20230801 | 130200 | 2970638900 | 33700 | 33700 | 33700 | 33700 | 62 |
| 383 | 20230801 | 130100 | 2968549500 | 33700 | 33700 | 33700 | 33700 | 13 |
| 384 | 20230801 | 130000 | 2968111400 | 33700 | 33750 | 33750 | 33700 | 227 |
| 385 | 20230801 | 125900 | 2960461350 | 33700 | 33700 | 33750 | 33700 | 21 |
| 386 | 20230801 | 125800 | 2959753600 | 33700 | 33700 | 33750 | 33700 | 178 |
| 387 | 20230801 | 125700 | 2953750000 | 33750 | 33700 | 33750 | 33700 | 179 |
| 388 | 20230801 | 125600 | 2947717450 | 33700 | 33700 | 33700 | 33700 | 136 |
| 389 | 20230801 | 125500 | 2943134250 | 33750 | 33750 | 33750 | 33700 | 96 |
| 390 | 20230801 | 125400 | 2939896600 | 33750 | 33700 | 33750 | 33700 | 55 |
| 391 | 20230801 | 125300 | 2938042300 | 33750 | 33700 | 33750 | 33700 | 49 |
| 392 | 20230801 | 125200 | 2936390950 | 33700 | 33800 | 33800 | 33700 | 31 |
| 393 | 20230801 | 125100 | 2935345600 | 33750 | 33650 | 33800 | 33650 | 500 |
| 394 | 20230801 | 125000 | 2918483150 | 33700 | 33700 | 33700 | 33650 | 768 |
| 395 | 20230801 | 124900 | 2892603000 | 33700 | 33700 | 33700 | 33700 | 77 |
| 396 | 20230801 | 124800 | 2890008100 | 33700 | 33750 | 33750 | 33700 | 58 |
| 397 | 20230801 | 124700 | 2888053350 | 33700 | 33700 | 33700 | 33700 | 45 |
| 398 | 20230801 | 124600 | 2886536850 | 33700 | 33750 | 33750 | 33700 | 47 |
| 399 | 20230801 | 124500 | 2884952900 | 33700 | 33700 | 33750 | 33700 | 34 |
| 400 | 20230801 | 124400 | 2883806950 | 33700 | 33700 | 33700 | 33700 | 49 |
| 401 | 20230801 | 124300 | 2882155650 | 33700 | 33700 | 33750 | 33700 | 37 |
| 402 | 20230801 | 124200 | 2880908700 | 33700 | 33700 | 33750 | 33700 | 73 |
| 403 | 20230801 | 124100 | 2878447300 | 33700 | 33750 | 33750 | 33700 | 62 |
| 404 | 20230801 | 124000 | 2876355900 | 33750 | 33700 | 33750 | 33700 | 79 |
| 405 | 20230801 | 123900 | 2873693450 | 33700 | 33750 | 33750 | 33700 | 48 |
| 406 | 20230801 | 123800 | 2872075800 | 33700 | 33700 | 33750 | 33700 | 236 |
| 407 | 20230801 | 123700 | 2864117450 | 33700 | 33750 | 33750 | 33700 | 76 |
| 408 | 20230801 | 123600 | 2861554700 | 33750 | 33750 | 33750 | 33700 | 66 |
| 409 | 20230801 | 123500 | 2859328850 | 33750 | 33700 | 33750 | 33700 | 185 |
| 410 | 20230801 | 123400 | 2853087700 | 33700 | 33700 | 33750 | 33700 | 53 |
| 411 | 20230801 | 123300 | 2851299900 | 33700 | 33750 | 33750 | 33700 | 23 |
| 412 | 20230801 | 123200 | 2850524300 | 33700 | 33800 | 33800 | 33700 | 110 |
| 413 | 20230801 | 123100 | 2846813850 | 33700 | 33750 | 33800 | 33700 | 89 |
| 414 | 20230801 | 123000 | 2843810800 | 33700 | 33700 | 33750 | 33700 | 103 |
| 415 | 20230801 | 122900 | 2840339600 | 33700 | 33650 | 33700 | 33650 | 72 |
| 416 | 20230801 | 122800 | 2837914300 | 33650 | 33600 | 33750 | 33600 | 1138 |
| 417 | 20230801 | 122700 | 2799604650 | 33650 | 33600 | 33650 | 33600 | 128 |
| 418 | 20230801 | 122600 | 2795298550 | 33650 | 33600 | 33650 | 33600 | 117 |
| 419 | 20230801 | 122500 | 2791364350 | 33600 | 33600 | 33650 | 33600 | 89 |
| 420 | 20230801 | 122400 | 2788373650 | 33650 | 33600 | 33650 | 33600 | 38 |
| 421 | 20230801 | 122300 | 2787096800 | 33600 | 33600 | 33600 | 33600 | 60 |
| 422 | 20230801 | 122200 | 2785080800 | 33600 | 33600 | 33650 | 33600 | 108 |
| 423 | 20230801 | 122100 | 2781449000 | 33600 | 33600 | 33650 | 33600 | 80 |
| 424 | 20230801 | 122000 | 2778760700 | 33600 | 33650 | 33650 | 33600 | 55 |
| 425 | 20230801 | 121900 | 2776910750 | 33600 | 33650 | 33650 | 33600 | 68 |
| 426 | 20230801 | 121800 | 2774625500 | 33600 | 33600 | 33650 | 33600 | 172 |
| 427 | 20230801 | 121700 | 2768843700 | 33600 | 33600 | 33600 | 33600 | 81 |
| 428 | 20230801 | 121600 | 2766122100 | 33600 | 33600 | 33650 | 33600 | 60 |
| 429 | 20230801 | 121500 | 2764106000 | 33600 | 33600 | 33650 | 33600 | 87 |
| 430 | 20230801 | 121400 | 2761182500 | 33600 | 33650 | 33700 | 33600 | 3456 |
| 431 | 20230801 | 121300 | 2645000300 | 33650 | 33650 | 33700 | 33650 | 153 |
| 432 | 20230801 | 121200 | 2639851700 | 33650 | 33650 | 33700 | 33650 | 1260 |
| 433 | 20230801 | 121100 | 2597452400 | 33650 | 33650 | 33700 | 33650 | 373 |
| 434 | 20230801 | 121000 | 2584900800 | 33650 | 33650 | 33700 | 33650 | 104 |
| 435 | 20230801 | 120900 | 2581397600 | 33650 | 33700 | 33700 | 33650 | 52 |
| 436 | 20230801 | 120800 | 2579647400 | 33700 | 33700 | 33700 | 33650 | 127 |
| 437 | 20230801 | 120700 | 2575369050 | 33650 | 33650 | 33700 | 33650 | 68 |
| 438 | 20230801 | 120600 | 2573080000 | 33700 | 33700 | 33700 | 33650 | 141 |
| 439 | 20230801 | 120500 | 2568329200 | 33700 | 33650 | 33700 | 33650 | 354 |
| 440 | 20230801 | 120400 | 2556416950 | 33650 | 33700 | 33700 | 33650 | 49 |
| 441 | 20230801 | 120300 | 2554767950 | 33650 | 33650 | 33700 | 33650 | 24 |
| 442 | 20230801 | 120200 | 2553960050 | 33650 | 33750 | 33750 | 33650 | 3139 |
| 443 | 20230801 | 120100 | 2448156300 | 33800 | 33750 | 33800 | 33750 | 23 |
| 444 | 20230801 | 120000 | 2447379900 | 33750 | 33750 | 33750 | 33750 | 114 |
| 445 | 20230801 | 115900 | 2443532400 | 33750 | 33800 | 33800 | 33750 | 20 |
| 446 | 20230801 | 115800 | 2442857350 | 33750 | 33800 | 33800 | 33750 | 47 |
| 447 | 20230801 | 115700 | 2441271050 | 33800 | 33750 | 33800 | 33750 | 40 |
| 448 | 20230801 | 115600 | 2439920850 | 33800 | 33750 | 33800 | 33750 | 52 |
| 449 | 20230801 | 115500 | 2438165600 | 33800 | 33800 | 33800 | 33750 | 130 |
| 450 | 20230801 | 115400 | 2433772550 | 33800 | 33800 | 33850 | 33800 | 868 |
| 451 | 20230801 | 115300 | 2404433900 | 33800 | 33800 | 33850 | 33800 | 71 |
| 452 | 20230801 | 115200 | 2402034000 | 33850 | 33850 | 33850 | 33800 | 36 |
| 453 | 20230801 | 115100 | 2400816200 | 33850 | 33800 | 33850 | 33800 | 82 |
| 454 | 20230801 | 115000 | 2398043800 | 33850 | 33800 | 33850 | 33800 | 32 |
| 455 | 20230801 | 114900 | 2396962050 | 33850 | 33800 | 33850 | 33800 | 73 |
| 456 | 20230801 | 114800 | 2394494500 | 33850 | 33850 | 33850 | 33800 | 25 |
| 457 | 20230801 | 114700 | 2393649050 | 33850 | 33800 | 33850 | 33800 | 93 |
| 458 | 20230801 | 114600 | 2390503900 | 33800 | 33800 | 33850 | 33800 | 100 |
| 459 | 20230801 | 114500 | 2387121250 | 33850 | 33800 | 33850 | 33750 | 195 |
| 460 | 20230801 | 114400 | 2380528100 | 33800 | 33800 | 33800 | 33750 | 357 |
| 461 | 20230801 | 114300 | 2368463900 | 33800 | 33800 | 33800 | 33750 | 166 |
| 462 | 20230801 | 114200 | 2362854100 | 33800 | 33750 | 33800 | 33750 | 112 |
| 463 | 20230801 | 114100 | 2359070600 | 33800 | 33800 | 33800 | 33750 | 436 |
| 464 | 20230801 | 114000 | 2344334800 | 33850 | 33750 | 33850 | 33750 | 153 |
| 465 | 20230801 | 113900 | 2339165750 | 33800 | 33750 | 33800 | 33750 | 552 |
| 466 | 20230801 | 113800 | 2320509200 | 33750 | 33800 | 33800 | 33750 | 18 |
| 467 | 20230801 | 113700 | 2319901600 | 33750 | 33750 | 33800 | 33750 | 109 |
| 468 | 20230801 | 113600 | 2316219900 | 33800 | 33800 | 33800 | 33750 | 41 |
| 469 | 20230801 | 113500 | 2314835600 | 33800 | 33800 | 33800 | 33750 | 713 |
| 470 | 20230801 | 113400 | 2290771200 | 33800 | 33800 | 33800 | 33750 | 18 |
| 471 | 20230801 | 113300 | 2290163600 | 33800 | 33750 | 33800 | 33750 | 156 |
| 472 | 20230801 | 113200 | 2284893000 | 33800 | 33800 | 33800 | 33750 | 36 |
| 473 | 20230801 | 113100 | 2283676900 | 33850 | 33800 | 33850 | 33750 | 611 |
| 474 | 20230801 | 113000 | 2263027250 | 33750 | 33800 | 33800 | 33750 | 53 |
| 475 | 20230801 | 112900 | 2261238350 | 33750 | 33750 | 33800 | 33750 | 96 |
| 476 | 20230801 | 112800 | 2257994750 | 33800 | 33800 | 33850 | 33750 | 285 |
| 477 | 20230801 | 112700 | 2248363300 | 33850 | 33800 | 33850 | 33750 | 115 |
| 478 | 20230801 | 112600 | 2244476650 | 33750 | 33800 | 33800 | 33750 | 355 |
| 479 | 20230801 | 112500 | 2232480200 | 33750 | 33800 | 33800 | 33750 | 26 |
| 480 | 20230801 | 112400 | 2231602550 | 33750 | 33800 | 33800 | 33750 | 18 |
| 481 | 20230801 | 112300 | 2230995000 | 33800 | 33800 | 33800 | 33750 | 434 |
| 482 | 20230801 | 112200 | 2216328050 | 33800 | 33800 | 33800 | 33750 | 54 |
| 483 | 20230801 | 112100 | 2214503700 | 33750 | 33750 | 33800 | 33750 | 168 |
| 484 | 20230801 | 112000 | 2208829600 | 33750 | 33800 | 33800 | 33750 | 51 |
| 485 | 20230801 | 111900 | 2207106400 | 33800 | 33850 | 33850 | 33800 | 95 |
| 486 | 20230801 | 111800 | 2203895150 | 33800 | 33800 | 33800 | 33750 | 169 |
| 487 | 20230801 | 111700 | 2198183800 | 33750 | 33750 | 33800 | 33750 | 346 |
| 488 | 20230801 | 111600 | 2186491500 | 33750 | 33750 | 33800 | 33750 | 123 |
| 489 | 20230801 | 111500 | 2182336350 | 33800 | 33800 | 33850 | 33800 | 591 |
| 490 | 20230801 | 111400 | 2162360450 | 33850 | 33800 | 33850 | 33800 | 84 |
| 491 | 20230801 | 111300 | 2159521100 | 33800 | 33800 | 33850 | 33800 | 39 |
| 492 | 20230801 | 111200 | 2158202650 | 33800 | 33800 | 33850 | 33800 | 105 |
| 493 | 20230801 | 111100 | 2154653550 | 33850 | 33850 | 33850 | 33800 | 32 |
| 494 | 20230801 | 111000 | 2153571000 | 33850 | 33900 | 33900 | 33800 | 668 |
| 495 | 20230801 | 110900 | 2130966500 | 33900 | 33850 | 33900 | 33850 | 280 |
| 496 | 20230801 | 110800 | 2121488400 | 33900 | 33900 | 33900 | 33850 | 63 |
| 497 | 20230801 | 110700 | 2119354950 | 33900 | 33850 | 33900 | 33850 | 14 |
| 498 | 20230801 | 110600 | 2118880950 | 33850 | 33850 | 33900 | 33850 | 54 |
| 499 | 20230801 | 110500 | 2117051950 | 33900 | 33850 | 33900 | 33850 | 1185 |
| 500 | 20230801 | 110400 | 2076883400 | 33850 | 33850 | 33900 | 33800 | 844 |
| 501 | 20230801 | 110300 | 2048314650 | 33850 | 33800 | 33850 | 33800 | 1173 |
| 502 | 20230801 | 110200 | 2008611400 | 33850 | 33800 | 33850 | 33800 | 23 |
| 503 | 20230801 | 110100 | 2007833800 | 33850 | 33800 | 33850 | 33750 | 518 |
| 504 | 20230801 | 110000 | 1990324300 | 33800 | 33800 | 33800 | 33750 | 139 |
| 505 | 20230801 | 105900 | 1985626950 | 33800 | 33800 | 33800 | 33750 | 25 |
| 506 | 20230801 | 105800 | 1984782600 | 33800 | 33750 | 33800 | 33750 | 38 |
| 507 | 20230801 | 105700 | 1983499150 | 33800 | 33750 | 33800 | 33750 | 437 |
| 508 | 20230801 | 105600 | 1968750100 | 33700 | 33700 | 33700 | 33650 | 289 |
| 509 | 20230801 | 105500 | 1959011550 | 33650 | 33700 | 33700 | 33650 | 1060 |
| 510 | 20230801 | 105400 | 1923290350 | 33700 | 33700 | 33700 | 33650 | 258 |
| 511 | 20230801 | 105300 | 1914596500 | 33700 | 33700 | 33700 | 33650 | 75 |
| 512 | 20230801 | 105200 | 1912069650 | 33700 | 33700 | 33700 | 33650 | 24 |
| 513 | 20230801 | 105100 | 1911261650 | 33700 | 33700 | 33700 | 33650 | 18 |
| 514 | 20230801 | 105000 | 1910655800 | 33700 | 33700 | 33750 | 33650 | 2118 |
| 515 | 20230801 | 104900 | 1839377800 | 33750 | 33700 | 33750 | 33650 | 235 |
| 516 | 20230801 | 104800 | 1831458850 | 33700 | 33700 | 33700 | 33650 | 59 |
| 517 | 20230801 | 104700 | 1829471400 | 33700 | 33700 | 33700 | 33650 | 117 |
| 518 | 20230801 | 104600 | 1825529150 | 33700 | 33700 | 33700 | 33650 | 173 |
| 519 | 20230801 | 104500 | 1819699750 | 33700 | 33700 | 33700 | 33650 | 22 |
| 520 | 20230801 | 104400 | 1818959200 | 33700 | 33750 | 33750 | 33700 | 2033 |
| 521 | 20230801 | 104300 | 1750391950 | 33750 | 33750 | 33750 | 33700 | 1159 |
| 522 | 20230801 | 104200 | 1711276300 | 33750 | 33750 | 33750 | 33700 | 128 |
| 523 | 20230801 | 104100 | 1706958000 | 33750 | 33750 | 33750 | 33700 | 19 |
| 524 | 20230801 | 104000 | 1706317600 | 33750 | 33750 | 33750 | 33700 | 197 |
| 525 | 20230801 | 103900 | 1699669650 | 33750 | 33750 | 33750 | 33700 | 121 |
| 526 | 20230801 | 103800 | 1695586550 | 33750 | 33700 | 33750 | 33700 | 37 |
| 527 | 20230801 | 103700 | 1694338550 | 33700 | 33750 | 33750 | 33700 | 536 |
| 528 | 20230801 | 103600 | 1676275250 | 33750 | 33750 | 33750 | 33700 | 97 |
| 529 | 20230801 | 103500 | 1673002250 | 33750 | 33750 | 33750 | 33700 | 76 |
| 530 | 20230801 | 103400 | 1670438650 | 33750 | 33700 | 33750 | 33700 | 25 |
| 531 | 20230801 | 103300 | 1669596000 | 33750 | 33700 | 33750 | 33700 | 395 |
| 532 | 20230801 | 103200 | 1656283700 | 33750 | 33750 | 33750 | 33700 | 78 |
| 533 | 20230801 | 103100 | 1653652000 | 33750 | 33750 | 33750 | 33700 | 192 |
| 534 | 20230801 | 103000 | 1647172600 | 33700 | 33750 | 33800 | 33700 | 66 |
| 535 | 20230801 | 102900 | 1644945900 | 33750 | 33750 | 33800 | 33750 | 50 |
| 536 | 20230801 | 102800 | 1643257850 | 33750 | 33750 | 33800 | 33750 | 619 |
| 537 | 20230801 | 102700 | 1622363500 | 33800 | 33800 | 33800 | 33750 | 19 |
| 538 | 20230801 | 102600 | 1621722100 | 33800 | 33800 | 33800 | 33750 | 86 |
| 539 | 20230801 | 102500 | 1618816100 | 33800 | 33800 | 33800 | 33750 | 31 |
| 540 | 20230801 | 102400 | 1617768900 | 33800 | 33800 | 33800 | 33750 | 71 |
| 541 | 20230801 | 102300 | 1615369150 | 33750 | 33800 | 33800 | 33750 | 28 |
| 542 | 20230801 | 102200 | 1614423700 | 33800 | 33750 | 33850 | 33750 | 183 |
| 543 | 20230801 | 102100 | 1608240400 | 33800 | 33800 | 33850 | 33750 | 1024 |
| 544 | 20230801 | 102000 | 1573629850 | 33800 | 33750 | 33800 | 33750 | 41 |
| 545 | 20230801 | 101900 | 1572246000 | 33750 | 33750 | 33800 | 33750 | 120 |
| 546 | 20230801 | 101800 | 1568195500 | 33700 | 33800 | 33800 | 33700 | 1777 |
| 547 | 20230801 | 101700 | 1508239650 | 33750 | 33800 | 33800 | 33750 | 27 |
| 548 | 20230801 | 101600 | 1507327900 | 33750 | 33800 | 33800 | 33750 | 88 |
| 549 | 20230801 | 101500 | 1504356000 | 33800 | 33800 | 33850 | 33750 | 1703 |
| 550 | 20230801 | 101400 | 1446777950 | 33850 | 33850 | 33850 | 33800 | 56 |
| 551 | 20230801 | 101300 | 1444883600 | 33850 | 33850 | 33850 | 33800 | 80 |
| 552 | 20230801 | 101200 | 1442177900 | 33850 | 33850 | 33900 | 33800 | 296 |
| 553 | 20230801 | 101100 | 1432159000 | 33850 | 33850 | 33900 | 33850 | 66 |
| 554 | 20230801 | 101000 | 1429924800 | 33850 | 33900 | 33900 | 33850 | 55 |
| 555 | 20230801 | 100900 | 1428062450 | 33900 | 33850 | 33900 | 33850 | 112 |
| 556 | 20230801 | 100800 | 1424271150 | 33900 | 33800 | 33900 | 33800 | 1070 |
| 557 | 20230801 | 100700 | 1388051600 | 33850 | 33850 | 33850 | 33800 | 113 |
| 558 | 20230801 | 100600 | 1384228550 | 33800 | 33800 | 33850 | 33800 | 463 |
| 559 | 20230801 | 100500 | 1368556900 | 33800 | 33800 | 33850 | 33800 | 31 |
| 560 | 20230801 | 100400 | 1367508450 | 33800 | 33850 | 33850 | 33800 | 41 |
| 561 | 20230801 | 100300 | 1366121500 | 33800 | 33850 | 33850 | 33800 | 22 |
| 562 | 20230801 | 100200 | 1365377750 | 33800 | 33800 | 33850 | 33800 | 444 |
| 563 | 20230801 | 100100 | 1350370500 | 33800 | 33800 | 33850 | 33800 | 51 |
| 564 | 20230801 | 100000 | 1348645650 | 33850 | 33850 | 33850 | 33800 | 120 |
| 565 | 20230801 | 095900 | 1344585350 | 33850 | 33850 | 33850 | 33800 | 392 |
| 566 | 20230801 | 095800 | 1331318250 | 33850 | 33850 | 33900 | 33850 | 101 |
| 567 | 20230801 | 095700 | 1327899150 | 33850 | 33900 | 33900 | 33850 | 79 |
| 568 | 20230801 | 095600 | 1325222650 | 33900 | 33850 | 33900 | 33850 | 36 |
| 569 | 20230801 | 095500 | 1324002950 | 33900 | 33850 | 33900 | 33850 | 131 |
| 570 | 20230801 | 095400 | 1319562950 | 33850 | 33900 | 33900 | 33850 | 290 |
| 571 | 20230801 | 095300 | 1309740350 | 33900 | 33900 | 33900 | 33850 | 387 |
| 572 | 20230801 | 095200 | 1296621950 | 33950 | 33850 | 33950 | 33850 | 793 |
| 573 | 20230801 | 095100 | 1269736100 | 33900 | 33850 | 33900 | 33850 | 135 |
| 574 | 20230801 | 095000 | 1265161750 | 33900 | 34000 | 34000 | 33850 | 169 |
| 575 | 20230801 | 094900 | 1259434700 | 34000 | 33850 | 34000 | 33850 | 1281 |
| 576 | 20230801 | 094800 | 1215950350 | 33950 | 33850 | 33950 | 33850 | 730 |
| 577 | 20230801 | 094700 | 1191182200 | 33850 | 33800 | 33850 | 33800 | 861 |
| 578 | 20230801 | 094600 | 1162038150 | 33850 | 33850 | 33850 | 33800 | 615 |
| 579 | 20230801 | 094500 | 1141221050 | 33850 | 33850 | 33850 | 33750 | 4123 |
| 580 | 20230801 | 094400 | 1001862300 | 33800 | 33800 | 33850 | 33800 | 50 |
| 581 | 20230801 | 094300 | 1000172200 | 33850 | 33850 | 33850 | 33800 | 77 |
| 582 | 20230801 | 094200 | 997566550 | 33850 | 33800 | 33850 | 33800 | 33 |
| 583 | 20230801 | 094100 | 996450500 | 33800 | 33850 | 33850 | 33800 | 344 |
| 584 | 20230801 | 094000 | 984811850 | 33800 | 33800 | 33900 | 33750 | 1151 |
| 585 | 20230801 | 093900 | 945861900 | 33850 | 33850 | 33850 | 33800 | 59 |
| 586 | 20230801 | 093800 | 943865700 | 33800 | 33800 | 33850 | 33750 | 174 |
| 587 | 20230801 | 093700 | 937984550 | 33850 | 33800 | 33850 | 33750 | 1632 |
| 588 | 20230801 | 093600 | 882747050 | 33750 | 33800 | 33850 | 33750 | 136 |
| 589 | 20230801 | 093500 | 878154450 | 33850 | 33750 | 33850 | 33700 | 1228 |
| 590 | 20230801 | 093400 | 836674050 | 33700 | 33750 | 33750 | 33700 | 237 |
| 591 | 20230801 | 093300 | 828686000 | 33700 | 33700 | 33750 | 33650 | 425 |
| 592 | 20230801 | 093200 | 814363200 | 33700 | 33650 | 33700 | 33650 | 1796 |
| 593 | 20230801 | 093100 | 753842400 | 33650 | 33700 | 33700 | 33650 | 110 |
| 594 | 20230801 | 093000 | 750140800 | 33650 | 33650 | 33650 | 33600 | 373 |
| 595 | 20230801 | 092900 | 737590050 | 33600 | 33650 | 33650 | 33600 | 308 |
| 596 | 20230801 | 092800 | 727231550 | 33650 | 33700 | 33700 | 33650 | 1044 |
| 597 | 20230801 | 092700 | 692100200 | 33650 | 33700 | 33700 | 33650 | 329 |
| 598 | 20230801 | 092600 | 681021150 | 33700 | 33700 | 33700 | 33650 | 218 |
| 599 | 20230801 | 092500 | 673675500 | 33700 | 33700 | 33700 | 33650 | 162 |
| 600 | 20230801 | 092400 | 668221900 | 33700 | 33700 | 33700 | 33650 | 442 |
| 601 | 20230801 | 092300 | 653333600 | 33700 | 33800 | 33800 | 33650 | 514 |
| 602 | 20230801 | 092200 | 636012400 | 33750 | 33750 | 33750 | 33700 | 221 |
| 603 | 20230801 | 092100 | 628554400 | 33700 | 33750 | 33750 | 33700 | 813 |
| 604 | 20230801 | 092000 | 601134450 | 33700 | 33800 | 33800 | 33700 | 578 |
| 605 | 20230801 | 091900 | 581629800 | 33750 | 33800 | 33850 | 33750 | 1924 |
| 606 | 20230801 | 091800 | 516674950 | 33850 | 33850 | 33950 | 33800 | 243 |
| 607 | 20230801 | 091700 | 508446850 | 33850 | 33800 | 33900 | 33750 | 1851 |
| 608 | 20230801 | 091600 | 445790350 | 33800 | 33850 | 33850 | 33800 | 1890 |
| 609 | 20230801 | 091500 | 381892050 | 33850 | 33900 | 33900 | 33800 | 458 |
| 610 | 20230801 | 091400 | 366389050 | 33900 | 33900 | 33900 | 33850 | 391 |
| 611 | 20230801 | 091300 | 353136650 | 33900 | 33850 | 33900 | 33850 | 449 |
| 612 | 20230801 | 091200 | 337935450 | 33850 | 33850 | 33900 | 33800 | 297 |
| 613 | 20230801 | 091100 | 327881900 | 33850 | 33850 | 33850 | 33800 | 222 |
| 614 | 20230801 | 091000 | 320367400 | 33850 | 33950 | 34000 | 33800 | 1015 |
| 615 | 20230801 | 090900 | 285975450 | 34000 | 33950 | 34000 | 33950 | 234 |
| 616 | 20230801 | 090800 | 278025400 | 33950 | 34050 | 34050 | 33850 | 1053 |
| 617 | 20230801 | 090700 | 242269200 | 34050 | 34000 | 34050 | 34000 | 380 |
| 618 | 20230801 | 090600 | 229338150 | 34050 | 34050 | 34050 | 33950 | 335 |
| 619 | 20230801 | 090500 | 217938200 | 33950 | 33950 | 34000 | 33950 | 1255 |
| 620 | 20230801 | 090400 | 175277350 | 33850 | 33850 | 34000 | 33850 | 320 |
| 621 | 20230801 | 090300 | 164421050 | 33800 | 33800 | 33900 | 33800 | 419 |
| 622 | 20230801 | 090200 | 150255300 | 33800 | 33800 | 33850 | 33800 | 429 |
| 623 | 20230801 | 090100 | 135755000 | 33800 | 33900 | 33900 | 33700 | 863 |
| 624 | 20230801 | 090000 | 106597250 | 33700 | 33950 | 33950 | 33650 | 3152 |