31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 3 | 20230801 | 183900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230801 | 183800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230801 | 183700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230801 | 183600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230801 | 183500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230801 | 183400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230801 | 183300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230801 | 183200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230801 | 183100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230801 | 183000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230801 | 182900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230801 | 182800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230801 | 182700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230801 | 182600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230801 | 182500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230801 | 182400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230801 | 182300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230801 | 182200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230801 | 182100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230801 | 182000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230801 | 181900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230801 | 181800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230801 | 181700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230801 | 181600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230801 | 181500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230801 | 181400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230801 | 181300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230801 | 181200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230801 | 181100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230801 | 181000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 33 | 20230801 | 180900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230801 | 180800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230801 | 180700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230801 | 180600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230801 | 180500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230801 | 180400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230801 | 180300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230801 | 180200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230801 | 180100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230801 | 180000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230801 | 175900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230801 | 175800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230801 | 175700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230801 | 175600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230801 | 175500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230801 | 175400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230801 | 175300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230801 | 175200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230801 | 175100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230801 | 175000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230801 | 174900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230801 | 174800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230801 | 174700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230801 | 174600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230801 | 174500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230801 | 174400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230801 | 174300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230801 | 174200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230801 | 174100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230801 | 174000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 63 | 20230801 | 173900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230801 | 173800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230801 | 173700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230801 | 173600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230801 | 173500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230801 | 173400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230801 | 173300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230801 | 173200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230801 | 173100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230801 | 173000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230801 | 172900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230801 | 172800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230801 | 172700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230801 | 172600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230801 | 172500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230801 | 172400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230801 | 172300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230801 | 172200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230801 | 172100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230801 | 172000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230801 | 171900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230801 | 171800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230801 | 171700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230801 | 171600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230801 | 171500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230801 | 171400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230801 | 171300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230801 | 171200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230801 | 171100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230801 | 171000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 93 | 20230801 | 170900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230801 | 170800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230801 | 170700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230801 | 170600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230801 | 170500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230801 | 170400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230801 | 170300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230801 | 170200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230801 | 170100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230801 | 170000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230801 | 165900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230801 | 165800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230801 | 165700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230801 | 165600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230801 | 165500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230801 | 165400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230801 | 165300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230801 | 165200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230801 | 165100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230801 | 165000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230801 | 164900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230801 | 164800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230801 | 164700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230801 | 164600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230801 | 164500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230801 | 164400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230801 | 164300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230801 | 164200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230801 | 164100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230801 | 164000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 123 | 20230801 | 163900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230801 | 163800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230801 | 163700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230801 | 163600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230801 | 163500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230801 | 163400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230801 | 163300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230801 | 163200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230801 | 163100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230801 | 163000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230801 | 162900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230801 | 162800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230801 | 162700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230801 | 162600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230801 | 162500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230801 | 162400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230801 | 162300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230801 | 162200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230801 | 162100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230801 | 162000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230801 | 161900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230801 | 161800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230801 | 161700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230801 | 161600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230801 | 161500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230801 | 161400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230801 | 161300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230801 | 161200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230801 | 161100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230801 | 161000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 153 | 20230801 | 160900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230801 | 160800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230801 | 160700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230801 | 160600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230801 | 160500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230801 | 160400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230801 | 160300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230801 | 160200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230801 | 160100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230801 | 160000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230801 | 155900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230801 | 155800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230801 | 155700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230801 | 155600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230801 | 155500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230801 | 155400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230801 | 155300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230801 | 155200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230801 | 155100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230801 | 155000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230801 | 154900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230801 | 154800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230801 | 154700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230801 | 154600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230801 | 154500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230801 | 154400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230801 | 154300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230801 | 154200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230801 | 154100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230801 | 154000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 183 | 20230801 | 153900 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230801 | 153800 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230801 | 153700 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230801 | 153600 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230801 | 153500 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230801 | 153400 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230801 | 153300 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230801 | 153200 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230801 | 153100 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230801 | 153000 | 3765968550 | 47950 | 47950 | 47950 | 47950 | 2712 |
| 193 | 20230801 | 152900 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230801 | 152800 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230801 | 152700 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230801 | 152600 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230801 | 152500 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230801 | 152400 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230801 | 152300 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230801 | 152200 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230801 | 152100 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230801 | 152000 | 3635928150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230801 | 151900 | 3635928150 | 47950 | 47900 | 47950 | 47900 | 813 |
| 204 | 20230801 | 151800 | 3596947700 | 47900 | 47900 | 47900 | 47850 | 737 |
| 205 | 20230801 | 151700 | 3561650500 | 47900 | 47850 | 47900 | 47800 | 515 |
| 206 | 20230801 | 151600 | 3537006600 | 47800 | 47850 | 47850 | 47800 | 157 |
| 207 | 20230801 | 151500 | 3529494350 | 47850 | 47800 | 47850 | 47800 | 188 |
| 208 | 20230801 | 151400 | 3520498850 | 47850 | 47850 | 47850 | 47800 | 388 |
| 209 | 20230801 | 151300 | 3501938250 | 47850 | 47850 | 47850 | 47800 | 124 |
| 210 | 20230801 | 151200 | 3496005000 | 47850 | 47800 | 47850 | 47800 | 713 |
| 211 | 20230801 | 151100 | 3461915000 | 47800 | 47800 | 47800 | 47750 | 481 |
| 212 | 20230801 | 151000 | 3438923300 | 47750 | 47750 | 47800 | 47750 | 3 |
| 213 | 20230801 | 150900 | 3438780000 | 47750 | 47750 | 47800 | 47750 | 128 |
| 214 | 20230801 | 150800 | 3432661750 | 47750 | 47750 | 47750 | 47750 | 2 |
| 215 | 20230801 | 150700 | 3432566250 | 47750 | 47750 | 47750 | 47750 | 5 |
| 216 | 20230801 | 150600 | 3432327500 | 47800 | 47750 | 47800 | 47750 | 23 |
| 217 | 20230801 | 150500 | 3431229200 | 47750 | 47750 | 47750 | 47750 | 2 |
| 218 | 20230801 | 150400 | 3431133700 | 47750 | 47800 | 47800 | 47750 | 48 |
| 219 | 20230801 | 150300 | 3428839900 | 47750 | 47750 | 47750 | 47750 | 40 |
| 220 | 20230801 | 150200 | 3426929900 | 47750 | 47750 | 47750 | 47750 | 3 |
| 221 | 20230801 | 150100 | 3426786650 | 47800 | 47750 | 47800 | 47750 | 5 |
| 222 | 20230801 | 150000 | 3426547750 | 47750 | 47750 | 47750 | 47750 | 3 |
| 223 | 20230801 | 145900 | 3426404500 | 47800 | 47800 | 47800 | 47750 | 388 |
| 224 | 20230801 | 145800 | 3407858200 | 47800 | 47800 | 47850 | 47800 | 133 |
| 225 | 20230801 | 145700 | 3401499500 | 47800 | 47850 | 47850 | 47800 | 14 |
| 226 | 20230801 | 145600 | 3400829650 | 47800 | 47800 | 47800 | 47800 | 1 |
| 227 | 20230801 | 145500 | 3400781850 | 47800 | 47850 | 47850 | 47800 | 266 |
| 228 | 20230801 | 145400 | 3388053850 | 47850 | 47800 | 47850 | 47800 | 379 |
| 229 | 20230801 | 145300 | 3369934300 | 47800 | 47800 | 47800 | 47800 | 184 |
| 230 | 20230801 | 145200 | 3361139100 | 47850 | 47850 | 47850 | 47800 | 122 |
| 231 | 20230801 | 145100 | 3355304950 | 47850 | 47750 | 47850 | 47750 | 1925 |
| 232 | 20230801 | 145000 | 3263297900 | 47750 | 47750 | 47750 | 47750 | 297 |
| 233 | 20230801 | 144900 | 3249116150 | 47750 | 47700 | 47750 | 47700 | 564 |
| 234 | 20230801 | 144800 | 3222189100 | 47750 | 47700 | 47750 | 47700 | 836 |
| 235 | 20230801 | 144700 | 3182299200 | 47700 | 47650 | 47700 | 47650 | 462 |
| 236 | 20230801 | 144600 | 3160273500 | 47500 | 47750 | 47750 | 47500 | 2837 |
| 237 | 20230801 | 144500 | 3025281150 | 47750 | 47750 | 47750 | 47650 | 46 |
| 238 | 20230801 | 144400 | 3023086650 | 47750 | 47700 | 47750 | 47700 | 302 |
| 239 | 20230801 | 144300 | 3008681150 | 47750 | 47750 | 47750 | 47750 | 208 |
| 240 | 20230801 | 144200 | 2998749150 | 47750 | 47750 | 47800 | 47750 | 933 |
| 241 | 20230801 | 144100 | 2954197800 | 47750 | 47750 | 47750 | 47750 | 801 |
| 242 | 20230801 | 144000 | 2915950050 | 47750 | 47800 | 47800 | 47750 | 594 |
| 243 | 20230801 | 143900 | 2887579900 | 47800 | 47800 | 47850 | 47800 | 277 |
| 244 | 20230801 | 143800 | 2874338200 | 47800 | 47800 | 47800 | 47800 | 125 |
| 245 | 20230801 | 143700 | 2868363200 | 47800 | 47800 | 47800 | 47800 | 121 |
| 246 | 20230801 | 143600 | 2862579400 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20230801 | 143500 | 2862579400 | 47850 | 47800 | 47850 | 47800 | 134 |
| 248 | 20230801 | 143400 | 2856174150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20230801 | 143300 | 2856174150 | 47850 | 47850 | 47850 | 47850 | 4 |
| 250 | 20230801 | 143200 | 2855982750 | 47800 | 47800 | 47800 | 47800 | 1 |
| 251 | 20230801 | 143100 | 2855934950 | 47850 | 47850 | 47850 | 47850 | 50 |
| 252 | 20230801 | 143000 | 2853542450 | 47850 | 47850 | 47850 | 47850 | 142 |
| 253 | 20230801 | 142900 | 2846747750 | 47800 | 47800 | 47800 | 47800 | 103 |
| 254 | 20230801 | 142800 | 2841824350 | 47800 | 47800 | 47800 | 47800 | 9 |
| 255 | 20230801 | 142700 | 2841394150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20230801 | 142600 | 2841394150 | 47850 | 47850 | 47850 | 47850 | 155 |
| 257 | 20230801 | 142500 | 2833977400 | 47850 | 47850 | 47850 | 47850 | 200 |
| 258 | 20230801 | 142400 | 2824407400 | 47850 | 47850 | 47850 | 47800 | 57 |
| 259 | 20230801 | 142300 | 2821680150 | 47850 | 47850 | 47850 | 47850 | 279 |
| 260 | 20230801 | 142200 | 2808330000 | 47850 | 47800 | 47850 | 47800 | 232 |
| 261 | 20230801 | 142100 | 2797240000 | 47800 | 47800 | 47800 | 47800 | 36 |
| 262 | 20230801 | 142000 | 2795519200 | 47750 | 47750 | 47750 | 47750 | 96 |
| 263 | 20230801 | 141900 | 2790935200 | 47700 | 47750 | 47750 | 47700 | 121 |
| 264 | 20230801 | 141800 | 2785158450 | 47750 | 47750 | 47800 | 47750 | 158 |
| 265 | 20230801 | 141700 | 2777613450 | 47750 | 47750 | 47750 | 47750 | 247 |
| 266 | 20230801 | 141600 | 2765819200 | 47700 | 47700 | 47700 | 47700 | 30 |
| 267 | 20230801 | 141500 | 2764388200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20230801 | 141400 | 2764388200 | 47750 | 47700 | 47750 | 47700 | 24 |
| 269 | 20230801 | 141300 | 2763243200 | 47700 | 47700 | 47700 | 47700 | 40 |
| 270 | 20230801 | 141200 | 2761335200 | 47750 | 47750 | 47750 | 47750 | 22 |
| 271 | 20230801 | 141100 | 2760284700 | 47700 | 47750 | 47750 | 47650 | 162 |
| 272 | 20230801 | 141000 | 2752558650 | 47750 | 47750 | 47750 | 47750 | 25 |
| 273 | 20230801 | 140900 | 2751364900 | 47750 | 47750 | 47750 | 47750 | 150 |
| 274 | 20230801 | 140800 | 2744202400 | 47750 | 47750 | 47750 | 47750 | 13 |
| 275 | 20230801 | 140700 | 2743581650 | 47750 | 47750 | 47750 | 47750 | 87 |
| 276 | 20230801 | 140600 | 2739427400 | 47700 | 47650 | 47750 | 47650 | 200 |
| 277 | 20230801 | 140500 | 2729884850 | 47650 | 47600 | 47650 | 47600 | 571 |
| 278 | 20230801 | 140400 | 2702703000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20230801 | 140300 | 2702703000 | 47550 | 47550 | 47550 | 47550 | 20 |
| 280 | 20230801 | 140200 | 2701752000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20230801 | 140100 | 2701752000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20230801 | 140000 | 2701752000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20230801 | 135900 | 2701752000 | 47550 | 47550 | 47600 | 47550 | 109 |
| 284 | 20230801 | 135800 | 2696569000 | 47550 | 47550 | 47550 | 47550 | 12 |
| 285 | 20230801 | 135700 | 2695998400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20230801 | 135600 | 2695998400 | 47550 | 47600 | 47600 | 47550 | 116 |
| 287 | 20230801 | 135500 | 2690477600 | 47600 | 47600 | 47600 | 47600 | 2 |
| 288 | 20230801 | 135400 | 2690382400 | 47600 | 47600 | 47600 | 47600 | 100 |
| 289 | 20230801 | 135300 | 2685622400 | 47550 | 47600 | 47600 | 47550 | 586 |
| 290 | 20230801 | 135200 | 2657750650 | 47550 | 47550 | 47550 | 47550 | 13 |
| 291 | 20230801 | 135100 | 2657132500 | 47550 | 47550 | 47550 | 47550 | 1 |
| 292 | 20230801 | 135000 | 2657084950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20230801 | 134900 | 2657084950 | 47600 | 47600 | 47600 | 47600 | 2 |
| 294 | 20230801 | 134800 | 2656989750 | 47600 | 47550 | 47600 | 47550 | 101 |
| 295 | 20230801 | 134700 | 2652187150 | 47550 | 47550 | 47550 | 47550 | 8 |
| 296 | 20230801 | 134600 | 2651806750 | 47650 | 47650 | 47650 | 47650 | 1 |
| 297 | 20230801 | 134500 | 2651759100 | 47650 | 47600 | 47650 | 47600 | 28 |
| 298 | 20230801 | 134400 | 2650426050 | 47600 | 47650 | 47650 | 47600 | 508 |
| 299 | 20230801 | 134300 | 2626240650 | 47650 | 47650 | 47700 | 47650 | 118 |
| 300 | 20230801 | 134200 | 2620617900 | 47650 | 47600 | 47700 | 47600 | 110 |
| 301 | 20230801 | 134100 | 2615376400 | 47600 | 47600 | 47600 | 47600 | 100 |
| 302 | 20230801 | 134000 | 2610616400 | 47650 | 47650 | 47650 | 47650 | 19 |
| 303 | 20230801 | 133900 | 2609711050 | 47650 | 47650 | 47650 | 47650 | 13 |
| 304 | 20230801 | 133800 | 2609091600 | 47700 | 47650 | 47700 | 47650 | 51 |
| 305 | 20230801 | 133700 | 2606661400 | 47650 | 47650 | 47700 | 47650 | 122 |
| 306 | 20230801 | 133600 | 2600848000 | 47650 | 47650 | 47700 | 47650 | 122 |
| 307 | 20230801 | 133500 | 2595034100 | 47700 | 47700 | 47700 | 47700 | 105 |
| 308 | 20230801 | 133400 | 2590025600 | 47700 | 47700 | 47700 | 47700 | 137 |
| 309 | 20230801 | 133300 | 2583490700 | 47700 | 47750 | 47750 | 47700 | 127 |
| 310 | 20230801 | 133200 | 2577426950 | 47750 | 47750 | 47750 | 47750 | 202 |
| 311 | 20230801 | 133100 | 2567781450 | 47750 | 47600 | 47750 | 47600 | 258 |
| 312 | 20230801 | 133000 | 2555485200 | 47600 | 47600 | 47600 | 47600 | 66 |
| 313 | 20230801 | 132900 | 2552343600 | 47650 | 47650 | 47650 | 47650 | 310 |
| 314 | 20230801 | 132800 | 2537572100 | 47700 | 47700 | 47700 | 47700 | 25 |
| 315 | 20230801 | 132700 | 2536379600 | 47700 | 47700 | 47750 | 47700 | 112 |
| 316 | 20230801 | 132600 | 2531037100 | 47700 | 47750 | 47750 | 47700 | 276 |
| 317 | 20230801 | 132500 | 2517861800 | 47750 | 47800 | 47800 | 47700 | 1446 |
| 318 | 20230801 | 132400 | 2448827550 | 47850 | 47850 | 47850 | 47850 | 270 |
| 319 | 20230801 | 132300 | 2435908050 | 47850 | 47850 | 47850 | 47850 | 25 |
| 320 | 20230801 | 132200 | 2434711800 | 47800 | 47800 | 47800 | 47800 | 476 |
| 321 | 20230801 | 132100 | 2411959000 | 47800 | 47850 | 47850 | 47800 | 165 |
| 322 | 20230801 | 132000 | 2404068750 | 47850 | 47850 | 47850 | 47800 | 164 |
| 323 | 20230801 | 131900 | 2396228900 | 47850 | 47850 | 47850 | 47850 | 4 |
| 324 | 20230801 | 131800 | 2396037500 | 47850 | 47850 | 47850 | 47850 | 4 |
| 325 | 20230801 | 131700 | 2395846100 | 47800 | 47800 | 47800 | 47800 | 24 |
| 326 | 20230801 | 131600 | 2394698900 | 47850 | 47850 | 47850 | 47850 | 74 |
| 327 | 20230801 | 131500 | 2391158000 | 47800 | 47800 | 47850 | 47800 | 146 |
| 328 | 20230801 | 131400 | 2384172950 | 47850 | 47800 | 47850 | 47750 | 632 |
| 329 | 20230801 | 131300 | 2353956800 | 47800 | 47800 | 47800 | 47750 | 273 |
| 330 | 20230801 | 131200 | 2340917250 | 47800 | 47800 | 47850 | 47800 | 231 |
| 331 | 20230801 | 131100 | 2329870450 | 47800 | 47800 | 47800 | 47800 | 128 |
| 332 | 20230801 | 131000 | 2323752050 | 47800 | 47800 | 47800 | 47800 | 12 |
| 333 | 20230801 | 130900 | 2323178450 | 47800 | 47800 | 47800 | 47800 | 9 |
| 334 | 20230801 | 130800 | 2322748250 | 47850 | 47800 | 47850 | 47800 | 129 |
| 335 | 20230801 | 130700 | 2316578500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 336 | 20230801 | 130600 | 2316578500 | 47800 | 47800 | 47800 | 47800 | 101 |
| 337 | 20230801 | 130500 | 2311750700 | 47800 | 47800 | 47800 | 47800 | 200 |
| 338 | 20230801 | 130400 | 2302190700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 339 | 20230801 | 130300 | 2302190700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 340 | 20230801 | 130200 | 2302190700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 341 | 20230801 | 130100 | 2302190700 | 47850 | 47850 | 47850 | 47850 | 10 |
| 342 | 20230801 | 130000 | 2301712200 | 47850 | 47850 | 47850 | 47850 | 1 |
| 343 | 20230801 | 125900 | 2301664350 | 47800 | 47800 | 47800 | 47800 | 50 |
| 344 | 20230801 | 125800 | 2299274350 | 47800 | 47800 | 47800 | 47800 | 0 |
| 345 | 20230801 | 125700 | 2299274350 | 47800 | 47800 | 47800 | 47800 | 108 |
| 346 | 20230801 | 125600 | 2294111950 | 47800 | 47800 | 47800 | 47800 | 23 |
| 347 | 20230801 | 125500 | 2293012550 | 47750 | 47850 | 47850 | 47750 | 68 |
| 348 | 20230801 | 125400 | 2289758850 | 47850 | 47800 | 47850 | 47800 | 572 |
| 349 | 20230801 | 125300 | 2262393650 | 47800 | 47800 | 47800 | 47800 | 244 |
| 350 | 20230801 | 125200 | 2250730450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 351 | 20230801 | 125100 | 2250730450 | 47800 | 47800 | 47800 | 47800 | 94 |
| 352 | 20230801 | 125000 | 2246237250 | 47800 | 47800 | 47800 | 47800 | 1 |
| 353 | 20230801 | 124900 | 2246189450 | 47850 | 47850 | 47850 | 47850 | 0 |
| 354 | 20230801 | 124800 | 2246189450 | 47850 | 47850 | 47850 | 47850 | 0 |
| 355 | 20230801 | 124700 | 2246189450 | 47850 | 47850 | 47850 | 47850 | 143 |
| 356 | 20230801 | 124600 | 2239346900 | 47800 | 47800 | 47800 | 47800 | 300 |
| 357 | 20230801 | 124500 | 2225006900 | 47850 | 47850 | 47850 | 47850 | 93 |
| 358 | 20230801 | 124400 | 2220556850 | 47800 | 47800 | 47800 | 47800 | 2 |
| 359 | 20230801 | 124300 | 2220461250 | 47850 | 47850 | 47850 | 47850 | 1 |
| 360 | 20230801 | 124200 | 2220413400 | 47800 | 47800 | 47800 | 47800 | 5 |
| 361 | 20230801 | 124100 | 2220174400 | 47800 | 47800 | 47800 | 47800 | 923 |
| 362 | 20230801 | 124000 | 2176055000 | 47850 | 47850 | 47850 | 47850 | 1 |
| 363 | 20230801 | 123900 | 2176007150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 364 | 20230801 | 123800 | 2176007150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 365 | 20230801 | 123700 | 2176007150 | 47850 | 47800 | 47850 | 47800 | 103 |
| 366 | 20230801 | 123600 | 2171083600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 367 | 20230801 | 123500 | 2171083600 | 47800 | 47800 | 47800 | 47800 | 50 |
| 368 | 20230801 | 123400 | 2168693600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 369 | 20230801 | 123300 | 2168693600 | 47800 | 47800 | 47800 | 47800 | 63 |
| 370 | 20230801 | 123200 | 2165682200 | 47800 | 47800 | 47800 | 47800 | 24 |
| 371 | 20230801 | 123100 | 2164535000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 372 | 20230801 | 123000 | 2164535000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 373 | 20230801 | 122900 | 2164535000 | 47850 | 47850 | 47850 | 47850 | 25 |
| 374 | 20230801 | 122800 | 2163338750 | 47850 | 47850 | 47850 | 47850 | 9 |
| 375 | 20230801 | 122700 | 2162908100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 376 | 20230801 | 122600 | 2162908100 | 47850 | 47850 | 47850 | 47850 | 1 |
| 377 | 20230801 | 122500 | 2162860250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 378 | 20230801 | 122400 | 2162860250 | 47850 | 47850 | 47850 | 47850 | 4 |
| 379 | 20230801 | 122300 | 2162668850 | 47850 | 47850 | 47850 | 47850 | 10 |
| 380 | 20230801 | 122200 | 2162190350 | 47850 | 47850 | 47850 | 47850 | 12 |
| 381 | 20230801 | 122100 | 2161616150 | 47800 | 47850 | 47850 | 47800 | 25 |
| 382 | 20230801 | 122000 | 2160420900 | 47850 | 47850 | 47850 | 47850 | 134 |
| 383 | 20230801 | 121900 | 2154009000 | 47850 | 47850 | 47850 | 47850 | 26 |
| 384 | 20230801 | 121800 | 2152764900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 385 | 20230801 | 121700 | 2152764900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 386 | 20230801 | 121600 | 2152764900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 387 | 20230801 | 121500 | 2152764900 | 47850 | 47850 | 47850 | 47850 | 276 |
| 388 | 20230801 | 121400 | 2139558300 | 47850 | 47850 | 47850 | 47850 | 14 |
| 389 | 20230801 | 121300 | 2138888400 | 47850 | 47850 | 47850 | 47850 | 291 |
| 390 | 20230801 | 121200 | 2124964050 | 47900 | 47900 | 47900 | 47900 | 13 |
| 391 | 20230801 | 121100 | 2124341350 | 47850 | 47850 | 47850 | 47850 | 100 |
| 392 | 20230801 | 121000 | 2119556350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 393 | 20230801 | 120900 | 2119556350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 394 | 20230801 | 120800 | 2119556350 | 47850 | 47900 | 47900 | 47850 | 9 |
| 395 | 20230801 | 120700 | 2119125500 | 47850 | 47850 | 47850 | 47850 | 42 |
| 396 | 20230801 | 120600 | 2117115800 | 47900 | 47900 | 47900 | 47850 | 26 |
| 397 | 20230801 | 120500 | 2115871400 | 47900 | 47900 | 47900 | 47900 | 22 |
| 398 | 20230801 | 120400 | 2114817600 | 47900 | 47900 | 47900 | 47900 | 50 |
| 399 | 20230801 | 120300 | 2112422600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 400 | 20230801 | 120200 | 2112422600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 401 | 20230801 | 120100 | 2112422600 | 47900 | 47900 | 47900 | 47900 | 25 |
| 402 | 20230801 | 120000 | 2111225100 | 47900 | 47900 | 47900 | 47900 | 42 |
| 403 | 20230801 | 115900 | 2109213300 | 47850 | 47850 | 47850 | 47850 | 2 |
| 404 | 20230801 | 115800 | 2109117600 | 47900 | 47850 | 47900 | 47800 | 618 |
| 405 | 20230801 | 115700 | 2079537050 | 47900 | 47850 | 47900 | 47850 | 164 |
| 406 | 20230801 | 115600 | 2071684050 | 47850 | 47850 | 47850 | 47850 | 356 |
| 407 | 20230801 | 115500 | 2054649450 | 47900 | 47850 | 47900 | 47850 | 186 |
| 408 | 20230801 | 115400 | 2045748600 | 47900 | 47900 | 47900 | 47900 | 13 |
| 409 | 20230801 | 115300 | 2045125900 | 47900 | 47850 | 47900 | 47850 | 16 |
| 410 | 20230801 | 115200 | 2044359550 | 47900 | 47900 | 47900 | 47900 | 10 |
| 411 | 20230801 | 115100 | 2043880550 | 47900 | 47900 | 47900 | 47900 | 182 |
| 412 | 20230801 | 115000 | 2035162750 | 47900 | 47900 | 47950 | 47900 | 1104 |
| 413 | 20230801 | 114900 | 1982276100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 414 | 20230801 | 114800 | 1982276100 | 47950 | 47950 | 47950 | 47950 | 857 |
| 415 | 20230801 | 114700 | 1941182950 | 47950 | 47950 | 47950 | 47950 | 370 |
| 416 | 20230801 | 114600 | 1923441450 | 47950 | 47900 | 47950 | 47900 | 619 |
| 417 | 20230801 | 114500 | 1893760450 | 47950 | 47950 | 47950 | 47950 | 163 |
| 418 | 20230801 | 114400 | 1885944600 | 47950 | 47900 | 47950 | 47900 | 888 |
| 419 | 20230801 | 114300 | 1843365250 | 47900 | 47950 | 47950 | 47900 | 760 |
| 420 | 20230801 | 114200 | 1806943600 | 47950 | 47900 | 47950 | 47900 | 283 |
| 421 | 20230801 | 114100 | 1793374250 | 47950 | 47850 | 48000 | 47800 | 4821 |
| 422 | 20230801 | 114000 | 1562512150 | 47850 | 47750 | 47850 | 47750 | 3274 |
| 423 | 20230801 | 113900 | 1406043350 | 47750 | 47750 | 47750 | 47750 | 175 |
| 424 | 20230801 | 113800 | 1397687100 | 47750 | 47700 | 47750 | 47700 | 835 |
| 425 | 20230801 | 113700 | 1357846950 | 47700 | 47700 | 47700 | 47700 | 1350 |
| 426 | 20230801 | 113600 | 1293451950 | 47700 | 47700 | 47700 | 47700 | 808 |
| 427 | 20230801 | 113500 | 1254910350 | 47650 | 47700 | 47700 | 47650 | 622 |
| 428 | 20230801 | 113400 | 1225262200 | 47700 | 47700 | 47700 | 47700 | 500 |
| 429 | 20230801 | 113300 | 1201412200 | 47750 | 47700 | 47750 | 47700 | 63 |
| 430 | 20230801 | 113200 | 1198406600 | 47700 | 47650 | 47700 | 47650 | 490 |
| 431 | 20230801 | 113100 | 1175052550 | 47650 | 47700 | 47700 | 47650 | 173 |
| 432 | 20230801 | 113000 | 1166808450 | 47700 | 47650 | 47700 | 47650 | 731 |
| 433 | 20230801 | 112900 | 1131958800 | 47650 | 47650 | 47700 | 47650 | 61 |
| 434 | 20230801 | 112800 | 1129052100 | 47700 | 47700 | 47700 | 47650 | 639 |
| 435 | 20230801 | 112700 | 1098577900 | 47750 | 47700 | 47750 | 47650 | 428 |
| 436 | 20230801 | 112600 | 1078163300 | 47650 | 47700 | 47700 | 47650 | 107 |
| 437 | 20230801 | 112500 | 1073060850 | 47650 | 47600 | 47650 | 47550 | 209 |
| 438 | 20230801 | 112400 | 1063111100 | 47650 | 47600 | 47650 | 47550 | 313 |
| 439 | 20230801 | 112300 | 1048212200 | 47600 | 47600 | 47600 | 47600 | 14 |
| 440 | 20230801 | 112200 | 1047545800 | 47550 | 47550 | 47550 | 47550 | 31 |
| 441 | 20230801 | 112100 | 1046071750 | 47550 | 47600 | 47600 | 47550 | 70 |
| 442 | 20230801 | 112000 | 1042741200 | 47550 | 47550 | 47600 | 47550 | 20 |
| 443 | 20230801 | 111900 | 1041790100 | 47600 | 47600 | 47600 | 47600 | 41 |
| 444 | 20230801 | 111800 | 1039838500 | 47600 | 47600 | 47600 | 47600 | 73 |
| 445 | 20230801 | 111700 | 1036363700 | 47550 | 47550 | 47550 | 47550 | 44 |
| 446 | 20230801 | 111600 | 1034271500 | 47600 | 47500 | 47600 | 47500 | 4 |
| 447 | 20230801 | 111500 | 1034081200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 448 | 20230801 | 111400 | 1034081200 | 47500 | 47600 | 47650 | 47500 | 179 |
| 449 | 20230801 | 111300 | 1025568500 | 47600 | 47650 | 47650 | 47600 | 20 |
| 450 | 20230801 | 111200 | 1024616000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 451 | 20230801 | 111100 | 1024616000 | 47650 | 47650 | 47650 | 47600 | 252 |
| 452 | 20230801 | 111000 | 1012615950 | 47700 | 47700 | 47700 | 47700 | 0 |
| 453 | 20230801 | 110900 | 1012615950 | 47700 | 47700 | 47700 | 47700 | 23 |
| 454 | 20230801 | 110800 | 1011518850 | 47700 | 47700 | 47700 | 47700 | 1 |
| 455 | 20230801 | 110700 | 1011471150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 456 | 20230801 | 110600 | 1011471150 | 47700 | 47650 | 47700 | 47650 | 111 |
| 457 | 20230801 | 110500 | 1006181500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 458 | 20230801 | 110400 | 1006181500 | 47600 | 47600 | 47600 | 47600 | 0 |
| 459 | 20230801 | 110300 | 1006181500 | 47600 | 47550 | 47600 | 47550 | 556 |
| 460 | 20230801 | 110200 | 979741550 | 47550 | 47550 | 47550 | 47550 | 13 |
| 461 | 20230801 | 110100 | 979123400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 462 | 20230801 | 110000 | 979123400 | 47550 | 47450 | 47550 | 47450 | 547 |
| 463 | 20230801 | 105900 | 953165950 | 47500 | 47500 | 47500 | 47500 | 321 |
| 464 | 20230801 | 105800 | 937918450 | 47500 | 47550 | 47550 | 47500 | 507 |
| 465 | 20230801 | 105700 | 913813100 | 47550 | 47650 | 47650 | 47550 | 913 |
| 466 | 20230801 | 105600 | 870336700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 467 | 20230801 | 105500 | 870336700 | 47650 | 47650 | 47650 | 47650 | 11 |
| 468 | 20230801 | 105400 | 869812550 | 47700 | 47700 | 47700 | 47700 | 0 |
| 469 | 20230801 | 105300 | 869812550 | 47700 | 47700 | 47700 | 47700 | 121 |
| 470 | 20230801 | 105200 | 864040850 | 47700 | 47700 | 47700 | 47700 | 1 |
| 471 | 20230801 | 105100 | 863993150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 472 | 20230801 | 105000 | 863993150 | 47700 | 47700 | 47700 | 47700 | 13 |
| 473 | 20230801 | 104900 | 863373050 | 47650 | 47700 | 47700 | 47650 | 25 |
| 474 | 20230801 | 104800 | 862181550 | 47700 | 47650 | 47700 | 47650 | 524 |
| 475 | 20230801 | 104700 | 837211750 | 47750 | 47750 | 47750 | 47700 | 396 |
| 476 | 20230801 | 104600 | 818320800 | 47700 | 47700 | 47700 | 47700 | 2 |
| 477 | 20230801 | 104500 | 818225400 | 47750 | 47750 | 47750 | 47750 | 0 |
| 478 | 20230801 | 104400 | 818225400 | 47750 | 47750 | 47750 | 47750 | 2 |
| 479 | 20230801 | 104300 | 818129900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 480 | 20230801 | 104200 | 818129900 | 47750 | 47750 | 47750 | 47750 | 10 |
| 481 | 20230801 | 104100 | 817652400 | 47750 | 47750 | 47750 | 47750 | 1 |
| 482 | 20230801 | 104000 | 817604650 | 47750 | 47700 | 47750 | 47700 | 102 |
| 483 | 20230801 | 103900 | 812739150 | 47700 | 47700 | 47700 | 47700 | 20 |
| 484 | 20230801 | 103800 | 811785150 | 47700 | 47750 | 47750 | 47700 | 104 |
| 485 | 20230801 | 103700 | 806819250 | 47750 | 47750 | 47750 | 47750 | 3 |
| 486 | 20230801 | 103600 | 806676000 | 47750 | 47750 | 47750 | 47750 | 10 |
| 487 | 20230801 | 103500 | 806198500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 488 | 20230801 | 103400 | 806198500 | 47750 | 47750 | 47750 | 47750 | 190 |
| 489 | 20230801 | 103300 | 797126000 | 47800 | 47800 | 47800 | 47800 | 0 |
| 490 | 20230801 | 103200 | 797126000 | 47800 | 47800 | 47800 | 47750 | 68 |
| 491 | 20230801 | 103100 | 793876100 | 47750 | 47750 | 47800 | 47750 | 361 |
| 492 | 20230801 | 103000 | 776638300 | 47750 | 47700 | 47750 | 47700 | 317 |
| 493 | 20230801 | 102900 | 761502400 | 47700 | 47700 | 47700 | 47700 | 28 |
| 494 | 20230801 | 102800 | 760166800 | 47700 | 47700 | 47700 | 47700 | 74 |
| 495 | 20230801 | 102700 | 756637000 | 47700 | 47700 | 47700 | 47700 | 70 |
| 496 | 20230801 | 102600 | 753298000 | 47700 | 47700 | 47750 | 47700 | 160 |
| 497 | 20230801 | 102500 | 745665250 | 47700 | 47750 | 47750 | 47700 | 142 |
| 498 | 20230801 | 102400 | 738889750 | 47750 | 47700 | 47750 | 47700 | 81 |
| 499 | 20230801 | 102300 | 735026000 | 47700 | 47800 | 47800 | 47700 | 625 |
| 500 | 20230801 | 102200 | 705202050 | 47850 | 47750 | 47850 | 47750 | 56 |
| 501 | 20230801 | 102100 | 702525700 | 47750 | 47800 | 47800 | 47750 | 324 |
| 502 | 20230801 | 102000 | 687044150 | 47850 | 47850 | 47850 | 47850 | 27 |
| 503 | 20230801 | 101900 | 685752200 | 47850 | 47850 | 47850 | 47850 | 0 |
| 504 | 20230801 | 101800 | 685752200 | 47850 | 47850 | 47850 | 47850 | 100 |
| 505 | 20230801 | 101700 | 680967200 | 47850 | 47850 | 47850 | 47850 | 12 |
| 506 | 20230801 | 101600 | 680393000 | 47850 | 47800 | 47850 | 47800 | 50 |
| 507 | 20230801 | 101500 | 678001800 | 47850 | 47800 | 47850 | 47800 | 11 |
| 508 | 20230801 | 101400 | 677475950 | 47850 | 47850 | 47850 | 47750 | 42 |
| 509 | 20230801 | 101300 | 675466350 | 47850 | 47800 | 47850 | 47750 | 341 |
| 510 | 20230801 | 101200 | 659152600 | 47800 | 47800 | 47800 | 47750 | 189 |
| 511 | 20230801 | 101100 | 650119000 | 47850 | 47800 | 47850 | 47800 | 208 |
| 512 | 20230801 | 101000 | 640171100 | 47750 | 47750 | 47750 | 47750 | 533 |
| 513 | 20230801 | 100900 | 614720350 | 47750 | 47750 | 47750 | 47750 | 117 |
| 514 | 20230801 | 100800 | 609133600 | 47750 | 47750 | 47750 | 47750 | 215 |
| 515 | 20230801 | 100700 | 598867350 | 47750 | 47700 | 47750 | 47650 | 387 |
| 516 | 20230801 | 100600 | 580402850 | 47700 | 47650 | 47700 | 47650 | 798 |
| 517 | 20230801 | 100500 | 542349100 | 47600 | 47600 | 47600 | 47600 | 1 |
| 518 | 20230801 | 100400 | 542301500 | 47650 | 47650 | 47650 | 47650 | 247 |
| 519 | 20230801 | 100300 | 530531950 | 47650 | 47650 | 47650 | 47650 | 11 |
| 520 | 20230801 | 100200 | 530007800 | 47700 | 47700 | 47700 | 47650 | 71 |
| 521 | 20230801 | 100100 | 526623350 | 47700 | 47750 | 47750 | 47700 | 154 |
| 522 | 20230801 | 100000 | 519277350 | 47750 | 47700 | 47750 | 47700 | 311 |
| 523 | 20230801 | 095900 | 504442300 | 47700 | 47700 | 47700 | 47700 | 405 |
| 524 | 20230801 | 095800 | 485123800 | 47700 | 47600 | 47700 | 47600 | 13 |
| 525 | 20230801 | 095700 | 484503800 | 47650 | 47650 | 47650 | 47600 | 257 |
| 526 | 20230801 | 095600 | 472267150 | 47700 | 47650 | 47700 | 47650 | 184 |
| 527 | 20230801 | 095500 | 463498900 | 47650 | 47700 | 47700 | 47650 | 230 |
| 528 | 20230801 | 095400 | 452538900 | 47700 | 47650 | 47700 | 47650 | 22 |
| 529 | 20230801 | 095300 | 451490500 | 47650 | 47650 | 47650 | 47650 | 113 |
| 530 | 20230801 | 095200 | 446106050 | 47650 | 47650 | 47650 | 47650 | 118 |
| 531 | 20230801 | 095100 | 440483350 | 47650 | 47650 | 47650 | 47650 | 164 |
| 532 | 20230801 | 095000 | 432668750 | 47650 | 47600 | 47650 | 47600 | 321 |
| 533 | 20230801 | 094900 | 417386600 | 47600 | 47600 | 47650 | 47550 | 126 |
| 534 | 20230801 | 094800 | 411389050 | 47650 | 47600 | 47650 | 47600 | 51 |
| 535 | 20230801 | 094700 | 408961400 | 47650 | 47650 | 47650 | 47650 | 84 |
| 536 | 20230801 | 094600 | 404958800 | 47700 | 47650 | 47700 | 47650 | 5 |
| 537 | 20230801 | 094500 | 404720400 | 47700 | 47650 | 47700 | 47650 | 27 |
| 538 | 20230801 | 094400 | 403433800 | 47700 | 47750 | 47750 | 47700 | 210 |
| 539 | 20230801 | 094300 | 393413600 | 47750 | 47750 | 47750 | 47750 | 204 |
| 540 | 20230801 | 094200 | 383672600 | 47750 | 47650 | 47750 | 47650 | 382 |
| 541 | 20230801 | 094100 | 365454200 | 47600 | 47550 | 47600 | 47550 | 147 |
| 542 | 20230801 | 094000 | 358457500 | 47600 | 47600 | 47600 | 47600 | 3 |
| 543 | 20230801 | 093900 | 358314700 | 47500 | 47500 | 47550 | 47500 | 216 |
| 544 | 20230801 | 093800 | 348044700 | 47550 | 47550 | 47550 | 47550 | 19 |
| 545 | 20230801 | 093700 | 347141250 | 47600 | 47400 | 47600 | 47400 | 512 |
| 546 | 20230801 | 093600 | 322831500 | 47400 | 47400 | 47400 | 47400 | 20 |
| 547 | 20230801 | 093500 | 321883500 | 47400 | 47400 | 47400 | 47400 | 114 |
| 548 | 20230801 | 093400 | 316479900 | 47450 | 47450 | 47450 | 47400 | 59 |
| 549 | 20230801 | 093300 | 313680400 | 47450 | 47450 | 47450 | 47450 | 16 |
| 550 | 20230801 | 093200 | 312921200 | 47450 | 47450 | 47450 | 47300 | 701 |
| 551 | 20230801 | 093100 | 279714550 | 47450 | 47550 | 47600 | 47450 | 914 |
| 552 | 20230801 | 093000 | 236296350 | 47600 | 47600 | 47600 | 47550 | 296 |
| 553 | 20230801 | 092900 | 222216250 | 47600 | 47600 | 47600 | 47600 | 12 |
| 554 | 20230801 | 092800 | 221645050 | 47550 | 47550 | 47550 | 47500 | 149 |
| 555 | 20230801 | 092700 | 214560150 | 47600 | 47550 | 47600 | 47550 | 142 |
| 556 | 20230801 | 092600 | 207807550 | 47550 | 47550 | 47550 | 47550 | 37 |
| 557 | 20230801 | 092500 | 206048200 | 47600 | 47600 | 47600 | 47600 | 20 |
| 558 | 20230801 | 092400 | 205096200 | 47550 | 47550 | 47550 | 47550 | 37 |
| 559 | 20230801 | 092300 | 203336850 | 47600 | 47550 | 47600 | 47550 | 16 |
| 560 | 20230801 | 092200 | 202575550 | 47550 | 47350 | 47550 | 47350 | 120 |
| 561 | 20230801 | 092100 | 196881300 | 47350 | 47200 | 47350 | 47200 | 126 |
| 562 | 20230801 | 092000 | 190924250 | 47200 | 47150 | 47250 | 47150 | 104 |
| 563 | 20230801 | 091900 | 186013850 | 47200 | 47150 | 47200 | 47150 | 627 |
| 564 | 20230801 | 091800 | 156449500 | 47150 | 47150 | 47150 | 47150 | 193 |
| 565 | 20230801 | 091700 | 147349550 | 47100 | 47100 | 47150 | 47100 | 15 |
| 566 | 20230801 | 091600 | 146643000 | 47150 | 47150 | 47150 | 47150 | 41 |
| 567 | 20230801 | 091500 | 144709850 | 47150 | 47200 | 47200 | 47150 | 20 |
| 568 | 20230801 | 091400 | 143766400 | 47350 | 47350 | 47350 | 47350 | 34 |
| 569 | 20230801 | 091300 | 142156500 | 47150 | 47350 | 47350 | 47150 | 48 |
| 570 | 20230801 | 091200 | 139888300 | 47350 | 47350 | 47350 | 47350 | 5 |
| 571 | 20230801 | 091100 | 139651550 | 47100 | 47100 | 47100 | 47100 | 72 |
| 572 | 20230801 | 091000 | 136260350 | 47100 | 47050 | 47100 | 47050 | 217 |
| 573 | 20230801 | 090900 | 126040000 | 47100 | 47100 | 47100 | 47100 | 39 |
| 574 | 20230801 | 090800 | 124203100 | 47150 | 47150 | 47150 | 47150 | 48 |
| 575 | 20230801 | 090700 | 121939900 | 47200 | 47150 | 47500 | 47150 | 158 |
| 576 | 20230801 | 090600 | 114479700 | 47150 | 47150 | 47200 | 47150 | 48 |
| 577 | 20230801 | 090500 | 112214950 | 47200 | 47100 | 47200 | 47100 | 67 |
| 578 | 20230801 | 090400 | 109058750 | 47200 | 46850 | 47200 | 46850 | 99 |
| 579 | 20230801 | 090300 | 104400800 | 46850 | 46850 | 46850 | 46850 | 313 |
| 580 | 20230801 | 090200 | 89736750 | 46900 | 47100 | 47100 | 46850 | 1468 |
| 581 | 20230801 | 090100 | 20711700 | 47100 | 47050 | 47350 | 47050 | 84 |
| 582 | 20230801 | 090000 | 16755300 | 47050 | 47450 | 47450 | 47050 | 354 |