32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 185500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 3 | 20230801 | 185400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 4 | 20230801 | 185300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 5 | 20230801 | 185200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 6 | 20230801 | 185100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 7 | 20230801 | 185000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 8 | 20230801 | 184900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 9 | 20230801 | 184800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 10 | 20230801 | 184700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 11 | 20230801 | 184600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 12 | 20230801 | 184500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 13 | 20230801 | 184400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 14 | 20230801 | 184300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 15 | 20230801 | 184200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 16 | 20230801 | 184100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 17 | 20230801 | 184000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 18 | 20230801 | 183900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 19 | 20230801 | 183800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 20 | 20230801 | 183700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 21 | 20230801 | 183600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 22 | 20230801 | 183500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 23 | 20230801 | 183400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 24 | 20230801 | 183300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 25 | 20230801 | 183200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 26 | 20230801 | 183100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 27 | 20230801 | 183000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 28 | 20230801 | 182900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 29 | 20230801 | 182800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 30 | 20230801 | 182700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 31 | 20230801 | 182600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 32 | 20230801 | 182500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 33 | 20230801 | 182400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 34 | 20230801 | 182300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 35 | 20230801 | 182200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 36 | 20230801 | 182100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 37 | 20230801 | 182000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 38 | 20230801 | 181900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 39 | 20230801 | 181800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 40 | 20230801 | 181700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 41 | 20230801 | 181600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 42 | 20230801 | 181500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 43 | 20230801 | 181400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 44 | 20230801 | 181300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 45 | 20230801 | 181200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 46 | 20230801 | 181100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 47 | 20230801 | 181000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 48 | 20230801 | 180900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 49 | 20230801 | 180800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 50 | 20230801 | 180700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 51 | 20230801 | 180600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 52 | 20230801 | 180500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 53 | 20230801 | 180400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 54 | 20230801 | 180300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 55 | 20230801 | 180200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 56 | 20230801 | 180100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 57 | 20230801 | 180000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 58 | 20230801 | 175900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 59 | 20230801 | 175800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 60 | 20230801 | 175700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 61 | 20230801 | 175600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 62 | 20230801 | 175500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 63 | 20230801 | 175400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 64 | 20230801 | 175300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 65 | 20230801 | 175200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 66 | 20230801 | 175100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 67 | 20230801 | 175000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 68 | 20230801 | 174900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 69 | 20230801 | 174800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 70 | 20230801 | 174700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 71 | 20230801 | 174600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 72 | 20230801 | 174500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 73 | 20230801 | 174400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 74 | 20230801 | 174300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 75 | 20230801 | 174200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 76 | 20230801 | 174100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 77 | 20230801 | 174000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 78 | 20230801 | 173900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 79 | 20230801 | 173800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 80 | 20230801 | 173700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 81 | 20230801 | 173600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 82 | 20230801 | 173500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 83 | 20230801 | 173400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 84 | 20230801 | 173300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 85 | 20230801 | 173200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 86 | 20230801 | 173100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 87 | 20230801 | 173000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 88 | 20230801 | 172900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 89 | 20230801 | 172800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 90 | 20230801 | 172700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 91 | 20230801 | 172600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 92 | 20230801 | 172500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 93 | 20230801 | 172400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 94 | 20230801 | 172300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 95 | 20230801 | 172200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 96 | 20230801 | 172100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 97 | 20230801 | 172000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 98 | 20230801 | 171900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 99 | 20230801 | 171800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 100 | 20230801 | 171700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 101 | 20230801 | 171600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 102 | 20230801 | 171500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 103 | 20230801 | 171400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 104 | 20230801 | 171300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 105 | 20230801 | 171200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 106 | 20230801 | 171100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 107 | 20230801 | 171000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 108 | 20230801 | 170900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 109 | 20230801 | 170800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 110 | 20230801 | 170700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 111 | 20230801 | 170600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 112 | 20230801 | 170500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 113 | 20230801 | 170400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 114 | 20230801 | 170300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 115 | 20230801 | 170200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 116 | 20230801 | 170100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 117 | 20230801 | 170000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 118 | 20230801 | 165900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 119 | 20230801 | 165800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 120 | 20230801 | 165700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 121 | 20230801 | 165600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 122 | 20230801 | 165500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 123 | 20230801 | 165400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 124 | 20230801 | 165300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 125 | 20230801 | 165200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 126 | 20230801 | 165100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 127 | 20230801 | 165000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 128 | 20230801 | 164900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 129 | 20230801 | 164800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 130 | 20230801 | 164700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 131 | 20230801 | 164600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 132 | 20230801 | 164500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 133 | 20230801 | 164400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 134 | 20230801 | 164300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 135 | 20230801 | 164200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 136 | 20230801 | 164100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 137 | 20230801 | 164000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 138 | 20230801 | 163900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 139 | 20230801 | 163800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 140 | 20230801 | 163700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 141 | 20230801 | 163600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 142 | 20230801 | 163500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 143 | 20230801 | 163400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 144 | 20230801 | 163300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 145 | 20230801 | 163200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 146 | 20230801 | 163100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 147 | 20230801 | 163000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 148 | 20230801 | 162900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 149 | 20230801 | 162800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 150 | 20230801 | 162700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 151 | 20230801 | 162600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 152 | 20230801 | 162500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 153 | 20230801 | 162400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 154 | 20230801 | 162300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 155 | 20230801 | 162200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 156 | 20230801 | 162100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 157 | 20230801 | 162000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 158 | 20230801 | 161900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 159 | 20230801 | 161800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 160 | 20230801 | 161700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 161 | 20230801 | 161600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 162 | 20230801 | 161500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 163 | 20230801 | 161400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 164 | 20230801 | 161300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 165 | 20230801 | 161200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 166 | 20230801 | 161100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 167 | 20230801 | 161000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 168 | 20230801 | 160900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 169 | 20230801 | 160800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 170 | 20230801 | 160700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 171 | 20230801 | 160600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 172 | 20230801 | 160500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 173 | 20230801 | 160400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 174 | 20230801 | 160300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 175 | 20230801 | 160200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 176 | 20230801 | 160100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 177 | 20230801 | 160000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 178 | 20230801 | 155900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 179 | 20230801 | 155800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 180 | 20230801 | 155700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 181 | 20230801 | 155600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 182 | 20230801 | 155500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 183 | 20230801 | 155400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 184 | 20230801 | 155300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 185 | 20230801 | 155200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20230801 | 155100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20230801 | 155000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20230801 | 154900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20230801 | 154800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20230801 | 154700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20230801 | 154600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20230801 | 154500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20230801 | 154400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20230801 | 154300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20230801 | 154200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 196 | 20230801 | 154100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 197 | 20230801 | 154000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 198 | 20230801 | 153900 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 199 | 20230801 | 153800 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 200 | 20230801 | 153700 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 201 | 20230801 | 153600 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 202 | 20230801 | 153500 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 203 | 20230801 | 153400 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 204 | 20230801 | 153300 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 205 | 20230801 | 153200 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 206 | 20230801 | 153100 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 207 | 20230801 | 153000 | 4588642600 | 40600 | 40600 | 40600 | 40600 | 787 |
| 208 | 20230801 | 152900 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 209 | 20230801 | 152800 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 210 | 20230801 | 152700 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 211 | 20230801 | 152600 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 212 | 20230801 | 152500 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 213 | 20230801 | 152400 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 214 | 20230801 | 152300 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 215 | 20230801 | 152200 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 216 | 20230801 | 152100 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 217 | 20230801 | 152000 | 4556690400 | 40600 | 40600 | 40600 | 40600 | 0 |
| 218 | 20230801 | 151900 | 4556690400 | 40600 | 40550 | 40600 | 40500 | 890 |
| 219 | 20230801 | 151800 | 4520586350 | 40550 | 40550 | 40600 | 40550 | 60 |
| 220 | 20230801 | 151700 | 4518153150 | 40550 | 40550 | 40600 | 40550 | 118 |
| 221 | 20230801 | 151600 | 4513363050 | 40600 | 40600 | 40600 | 40550 | 66 |
| 222 | 20230801 | 151500 | 4510684550 | 40550 | 40550 | 40650 | 40550 | 128 |
| 223 | 20230801 | 151400 | 4505488800 | 40550 | 40650 | 40650 | 40550 | 115 |
| 224 | 20230801 | 151300 | 4500819700 | 40600 | 40600 | 40650 | 40550 | 245 |
| 225 | 20230801 | 151200 | 4490872150 | 40600 | 40500 | 40650 | 40500 | 39 |
| 226 | 20230801 | 151100 | 4489289300 | 40550 | 40600 | 40650 | 40550 | 123 |
| 227 | 20230801 | 151000 | 4484295300 | 40550 | 40550 | 40550 | 40550 | 193 |
| 228 | 20230801 | 150900 | 4476469150 | 40550 | 40650 | 40650 | 40500 | 45 |
| 229 | 20230801 | 150800 | 4474644900 | 40550 | 40600 | 40650 | 40500 | 177 |
| 230 | 20230801 | 150700 | 4467458150 | 40550 | 40450 | 40550 | 40450 | 592 |
| 231 | 20230801 | 150600 | 4443483900 | 40550 | 40600 | 40600 | 40500 | 1537 |
| 232 | 20230801 | 150500 | 4381207050 | 40600 | 40600 | 40600 | 40550 | 68 |
| 233 | 20230801 | 150400 | 4378446500 | 40550 | 40650 | 40650 | 40550 | 80 |
| 234 | 20230801 | 150300 | 4375196550 | 40650 | 40600 | 40650 | 40550 | 9 |
| 235 | 20230801 | 150200 | 4374831150 | 40650 | 40550 | 40650 | 40550 | 13 |
| 236 | 20230801 | 150100 | 4374303350 | 40650 | 40600 | 40650 | 40600 | 220 |
| 237 | 20230801 | 150000 | 4365370400 | 40600 | 40600 | 40600 | 40600 | 2 |
| 238 | 20230801 | 145900 | 4365289200 | 40650 | 40600 | 40650 | 40600 | 28 |
| 239 | 20230801 | 145800 | 4364151100 | 40600 | 40650 | 40650 | 40600 | 7 |
| 240 | 20230801 | 145700 | 4363866700 | 40650 | 40650 | 40650 | 40600 | 54 |
| 241 | 20230801 | 145600 | 4361673700 | 40600 | 40650 | 40650 | 40600 | 3 |
| 242 | 20230801 | 145500 | 4361551800 | 40600 | 40600 | 40600 | 40600 | 1 |
| 243 | 20230801 | 145400 | 4361511200 | 40650 | 40650 | 40650 | 40650 | 2 |
| 244 | 20230801 | 145300 | 4361429900 | 40700 | 40600 | 40700 | 40600 | 50 |
| 245 | 20230801 | 145200 | 4359399300 | 40650 | 40600 | 40650 | 40600 | 299 |
| 246 | 20230801 | 145100 | 4347259850 | 40600 | 40550 | 40600 | 40550 | 139 |
| 247 | 20230801 | 145000 | 4341618050 | 40600 | 40600 | 40600 | 40600 | 13 |
| 248 | 20230801 | 144900 | 4341090250 | 40550 | 40550 | 40550 | 40550 | 5 |
| 249 | 20230801 | 144800 | 4340887500 | 40550 | 40550 | 40550 | 40550 | 18 |
| 250 | 20230801 | 144700 | 4340157600 | 40550 | 40550 | 40550 | 40550 | 76 |
| 251 | 20230801 | 144600 | 4337075800 | 40550 | 40550 | 40550 | 40550 | 18 |
| 252 | 20230801 | 144500 | 4336345900 | 40550 | 40550 | 40550 | 40550 | 41 |
| 253 | 20230801 | 144400 | 4334683350 | 40500 | 40600 | 40600 | 40500 | 124 |
| 254 | 20230801 | 144300 | 4329655100 | 40550 | 40550 | 40550 | 40550 | 19 |
| 255 | 20230801 | 144200 | 4328884650 | 40600 | 40600 | 40600 | 40600 | 2 |
| 256 | 20230801 | 144100 | 4328803450 | 40550 | 40650 | 40650 | 40550 | 59 |
| 257 | 20230801 | 144000 | 4326410900 | 40600 | 40600 | 40650 | 40600 | 977 |
| 258 | 20230801 | 143900 | 4286744650 | 40700 | 40650 | 40700 | 40650 | 245 |
| 259 | 20230801 | 143800 | 4276785300 | 40650 | 40700 | 40700 | 40650 | 326 |
| 260 | 20230801 | 143700 | 4263530850 | 40700 | 40650 | 40700 | 40650 | 2 |
| 261 | 20230801 | 143600 | 4263449500 | 40700 | 40700 | 40700 | 40700 | 142 |
| 262 | 20230801 | 143500 | 4257670100 | 40700 | 40700 | 40700 | 40700 | 8 |
| 263 | 20230801 | 143400 | 4257344500 | 40700 | 40650 | 40700 | 40650 | 103 |
| 264 | 20230801 | 143300 | 4253157400 | 40750 | 40700 | 40750 | 40650 | 102 |
| 265 | 20230801 | 143200 | 4249001500 | 40700 | 40700 | 40700 | 40650 | 51 |
| 266 | 20230801 | 143100 | 4246926400 | 40750 | 40750 | 40750 | 40700 | 52 |
| 267 | 20230801 | 143000 | 4244809650 | 40750 | 40700 | 40750 | 40700 | 132 |
| 268 | 20230801 | 142900 | 4239436550 | 40700 | 40700 | 40700 | 40650 | 180 |
| 269 | 20230801 | 142800 | 4232116550 | 40700 | 40650 | 40700 | 40650 | 107 |
| 270 | 20230801 | 142700 | 4227762100 | 40650 | 40600 | 40650 | 40600 | 143 |
| 271 | 20230801 | 142600 | 4221949600 | 40650 | 40650 | 40650 | 40650 | 27 |
| 272 | 20230801 | 142500 | 4220852050 | 40650 | 40600 | 40650 | 40600 | 391 |
| 273 | 20230801 | 142400 | 4204977400 | 40600 | 40750 | 40750 | 40600 | 558 |
| 274 | 20230801 | 142300 | 4182307750 | 40700 | 40750 | 40750 | 40700 | 65 |
| 275 | 20230801 | 142200 | 4179659250 | 40700 | 40650 | 40700 | 40650 | 58 |
| 276 | 20230801 | 142100 | 4177298850 | 40700 | 40650 | 40700 | 40650 | 25 |
| 277 | 20230801 | 142000 | 4176282550 | 40650 | 40650 | 40650 | 40650 | 125 |
| 278 | 20230801 | 141900 | 4171201300 | 40650 | 40650 | 40650 | 40650 | 1 |
| 279 | 20230801 | 141800 | 4171160650 | 40650 | 40650 | 40650 | 40650 | 14 |
| 280 | 20230801 | 141700 | 4170591550 | 40650 | 40600 | 40650 | 40600 | 51 |
| 281 | 20230801 | 141600 | 4168520900 | 40650 | 40650 | 40650 | 40600 | 4 |
| 282 | 20230801 | 141500 | 4168358350 | 40650 | 40650 | 40650 | 40650 | 15 |
| 283 | 20230801 | 141400 | 4167748600 | 40650 | 40650 | 40650 | 40650 | 13 |
| 284 | 20230801 | 141300 | 4167220150 | 40600 | 40600 | 40600 | 40600 | 16 |
| 285 | 20230801 | 141200 | 4166570550 | 40600 | 40600 | 40650 | 40600 | 115 |
| 286 | 20230801 | 141100 | 4161901100 | 40600 | 40600 | 40600 | 40550 | 64 |
| 287 | 20230801 | 141000 | 4159303550 | 40600 | 40600 | 40600 | 40550 | 120 |
| 288 | 20230801 | 140900 | 4154436400 | 40600 | 40600 | 40600 | 40600 | 4 |
| 289 | 20230801 | 140800 | 4154274000 | 40550 | 40550 | 40600 | 40550 | 186 |
| 290 | 20230801 | 140700 | 4146731650 | 40650 | 40650 | 40650 | 40650 | 100 |
| 291 | 20230801 | 140600 | 4142666650 | 40650 | 40550 | 40650 | 40550 | 24 |
| 292 | 20230801 | 140500 | 4141692450 | 40550 | 40450 | 40550 | 40450 | 402 |
| 293 | 20230801 | 140400 | 4125411550 | 40450 | 40450 | 40450 | 40400 | 52 |
| 294 | 20230801 | 140300 | 4123308200 | 40450 | 40400 | 40450 | 40400 | 684 |
| 295 | 20230801 | 140200 | 4095674350 | 40350 | 40400 | 40400 | 40350 | 168 |
| 296 | 20230801 | 140100 | 4088892250 | 40350 | 40400 | 40400 | 40350 | 271 |
| 297 | 20230801 | 140000 | 4077947900 | 40450 | 40450 | 40450 | 40400 | 168 |
| 298 | 20230801 | 135900 | 4071160150 | 40400 | 40400 | 40400 | 40400 | 169 |
| 299 | 20230801 | 135800 | 4064332550 | 40400 | 40350 | 40400 | 40350 | 130 |
| 300 | 20230801 | 135700 | 4059081000 | 40400 | 40400 | 40400 | 40350 | 444 |
| 301 | 20230801 | 135600 | 4041144200 | 40400 | 40300 | 40400 | 40300 | 441 |
| 302 | 20230801 | 135500 | 4023352850 | 40300 | 40300 | 40300 | 40250 | 140 |
| 303 | 20230801 | 135400 | 4017714100 | 40250 | 40400 | 40400 | 40200 | 142 |
| 304 | 20230801 | 135300 | 4011998700 | 40450 | 40400 | 40450 | 40400 | 332 |
| 305 | 20230801 | 135200 | 3998570900 | 40400 | 40300 | 40400 | 40300 | 602 |
| 306 | 20230801 | 135100 | 3974293200 | 40250 | 40250 | 40250 | 40250 | 1 |
| 307 | 20230801 | 135000 | 3974252950 | 40250 | 40150 | 40250 | 40150 | 436 |
| 308 | 20230801 | 134900 | 3956717300 | 40150 | 40150 | 40200 | 40100 | 329 |
| 309 | 20230801 | 134800 | 3943522100 | 40100 | 40150 | 40200 | 40100 | 683 |
| 310 | 20230801 | 134700 | 3916099750 | 40150 | 40250 | 40250 | 40100 | 462 |
| 311 | 20230801 | 134600 | 3897556900 | 40300 | 40250 | 40300 | 40200 | 535 |
| 312 | 20230801 | 134500 | 3876042900 | 40250 | 40250 | 40250 | 40100 | 1265 |
| 313 | 20230801 | 134400 | 3825209900 | 40250 | 40300 | 40300 | 40200 | 1547 |
| 314 | 20230801 | 134300 | 3762964650 | 40300 | 40300 | 40400 | 40300 | 655 |
| 315 | 20230801 | 134200 | 3736566250 | 40350 | 40350 | 40400 | 40350 | 256 |
| 316 | 20230801 | 134100 | 3726236550 | 40400 | 40400 | 40400 | 40400 | 1 |
| 317 | 20230801 | 134000 | 3726196150 | 40450 | 40400 | 40450 | 40400 | 165 |
| 318 | 20230801 | 133900 | 3719527450 | 40400 | 40400 | 40450 | 40400 | 89 |
| 319 | 20230801 | 133800 | 3715931800 | 40400 | 40400 | 40450 | 40400 | 213 |
| 320 | 20230801 | 133700 | 3707318500 | 40450 | 40500 | 40500 | 40400 | 1061 |
| 321 | 20230801 | 133600 | 3664451150 | 40450 | 40400 | 40450 | 40400 | 133 |
| 322 | 20230801 | 133500 | 3659071700 | 40400 | 40400 | 40400 | 40350 | 2482 |
| 323 | 20230801 | 133400 | 3558866100 | 40400 | 40450 | 40450 | 40400 | 79 |
| 324 | 20230801 | 133300 | 3555672750 | 40400 | 40450 | 40450 | 40400 | 84 |
| 325 | 20230801 | 133200 | 3552279050 | 40400 | 40450 | 40450 | 40400 | 182 |
| 326 | 20230801 | 133100 | 3544922350 | 40400 | 40400 | 40450 | 40400 | 221 |
| 327 | 20230801 | 133000 | 3535993900 | 40450 | 40500 | 40500 | 40450 | 60 |
| 328 | 20230801 | 132900 | 3533565400 | 40500 | 40500 | 40500 | 40500 | 55 |
| 329 | 20230801 | 132800 | 3531337900 | 40450 | 40400 | 40500 | 40400 | 689 |
| 330 | 20230801 | 132700 | 3503484050 | 40400 | 40400 | 40450 | 40400 | 122 |
| 331 | 20230801 | 132600 | 3498555200 | 40400 | 40450 | 40450 | 40350 | 254 |
| 332 | 20230801 | 132500 | 3488300300 | 40450 | 40450 | 40500 | 40400 | 548 |
| 333 | 20230801 | 132400 | 3466145250 | 40500 | 40500 | 40500 | 40500 | 15 |
| 334 | 20230801 | 132300 | 3465537750 | 40500 | 40550 | 40550 | 40500 | 229 |
| 335 | 20230801 | 132200 | 3456260350 | 40500 | 40550 | 40550 | 40500 | 18 |
| 336 | 20230801 | 132100 | 3455530600 | 40550 | 40500 | 40550 | 40500 | 204 |
| 337 | 20230801 | 132000 | 3447268250 | 40500 | 40500 | 40500 | 40450 | 356 |
| 338 | 20230801 | 131900 | 3432860250 | 40500 | 40600 | 40600 | 40500 | 2148 |
| 339 | 20230801 | 131800 | 3345815450 | 40600 | 40600 | 40600 | 40600 | 311 |
| 340 | 20230801 | 131700 | 3333188850 | 40600 | 40650 | 40650 | 40600 | 117 |
| 341 | 20230801 | 131600 | 3328438550 | 40600 | 40600 | 40600 | 40600 | 10 |
| 342 | 20230801 | 131500 | 3328032550 | 40600 | 40650 | 40650 | 40600 | 13 |
| 343 | 20230801 | 131400 | 3327504700 | 40600 | 40650 | 40650 | 40600 | 50 |
| 344 | 20230801 | 131300 | 3325474200 | 40600 | 40600 | 40650 | 40600 | 103 |
| 345 | 20230801 | 131200 | 3321292300 | 40600 | 40650 | 40700 | 40600 | 1002 |
| 346 | 20230801 | 131100 | 3280590450 | 40700 | 40750 | 40750 | 40650 | 304 |
| 347 | 20230801 | 131000 | 3268227550 | 40650 | 40700 | 40700 | 40650 | 321 |
| 348 | 20230801 | 130900 | 3255165100 | 40700 | 40700 | 40700 | 40700 | 162 |
| 349 | 20230801 | 130800 | 3248571700 | 40700 | 40750 | 40750 | 40700 | 472 |
| 350 | 20230801 | 130700 | 3229359250 | 40800 | 40750 | 40800 | 40750 | 21 |
| 351 | 20230801 | 130600 | 3228503450 | 40750 | 40800 | 40800 | 40750 | 348 |
| 352 | 20230801 | 130500 | 3214320350 | 40800 | 40800 | 40800 | 40800 | 30 |
| 353 | 20230801 | 130400 | 3213096350 | 40750 | 40750 | 40800 | 40750 | 89 |
| 354 | 20230801 | 130300 | 3209469550 | 40750 | 40900 | 40900 | 40750 | 3012 |
| 355 | 20230801 | 130200 | 3086588250 | 40900 | 40900 | 40900 | 40900 | 17 |
| 356 | 20230801 | 130100 | 3085892950 | 40900 | 40900 | 40900 | 40900 | 2 |
| 357 | 20230801 | 130000 | 3085811150 | 40900 | 40850 | 40900 | 40850 | 147 |
| 358 | 20230801 | 125900 | 3079806150 | 40850 | 40850 | 40850 | 40850 | 209 |
| 359 | 20230801 | 125800 | 3071268500 | 40850 | 40900 | 40900 | 40850 | 8 |
| 360 | 20230801 | 125700 | 3070941650 | 40850 | 40850 | 40850 | 40850 | 455 |
| 361 | 20230801 | 125600 | 3052354900 | 40850 | 40850 | 40850 | 40850 | 61 |
| 362 | 20230801 | 125500 | 3049863050 | 40850 | 40950 | 40950 | 40850 | 701 |
| 363 | 20230801 | 125400 | 3021216000 | 40950 | 41000 | 41000 | 40900 | 2029 |
| 364 | 20230801 | 125300 | 2938228250 | 40950 | 40950 | 40950 | 40950 | 87 |
| 365 | 20230801 | 125200 | 2934665600 | 40900 | 40900 | 40900 | 40850 | 1086 |
| 366 | 20230801 | 125100 | 2890284100 | 41000 | 41000 | 41000 | 40950 | 30 |
| 367 | 20230801 | 125000 | 2889054600 | 41000 | 40900 | 41000 | 40900 | 259 |
| 368 | 20230801 | 124900 | 2878447700 | 40900 | 40950 | 40950 | 40900 | 51 |
| 369 | 20230801 | 124800 | 2876361750 | 40900 | 40900 | 40950 | 40900 | 311 |
| 370 | 20230801 | 124700 | 2863641800 | 40900 | 40950 | 40950 | 40900 | 578 |
| 371 | 20230801 | 124600 | 2839993150 | 41000 | 41000 | 41000 | 41000 | 1 |
| 372 | 20230801 | 124500 | 2839952150 | 41000 | 40950 | 41000 | 40950 | 301 |
| 373 | 20230801 | 124400 | 2827626150 | 41000 | 41000 | 41000 | 41000 | 58 |
| 374 | 20230801 | 124300 | 2825248150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 375 | 20230801 | 124200 | 2825248150 | 41050 | 41050 | 41050 | 41050 | 1 |
| 376 | 20230801 | 124100 | 2825207100 | 41050 | 41050 | 41050 | 41050 | 1 |
| 377 | 20230801 | 124000 | 2825166050 | 41000 | 41000 | 41050 | 41000 | 36 |
| 378 | 20230801 | 123900 | 2823690000 | 41000 | 41050 | 41050 | 41000 | 185 |
| 379 | 20230801 | 123800 | 2816103700 | 41050 | 41050 | 41050 | 41050 | 3 |
| 380 | 20230801 | 123700 | 2815980550 | 41000 | 41000 | 41000 | 41000 | 1 |
| 381 | 20230801 | 123600 | 2815939550 | 41100 | 41150 | 41150 | 41100 | 24 |
| 382 | 20230801 | 123500 | 2814953100 | 41100 | 41100 | 41100 | 41100 | 40 |
| 383 | 20230801 | 123400 | 2813309100 | 41150 | 41150 | 41150 | 41150 | 1 |
| 384 | 20230801 | 123300 | 2813267950 | 41150 | 41100 | 41150 | 41100 | 20 |
| 385 | 20230801 | 123200 | 2812445750 | 41100 | 41050 | 41150 | 41050 | 1033 |
| 386 | 20230801 | 123100 | 2770040550 | 41000 | 41000 | 41000 | 41000 | 251 |
| 387 | 20230801 | 123000 | 2759749550 | 41000 | 41000 | 41000 | 41000 | 132 |
| 388 | 20230801 | 122900 | 2754337550 | 41000 | 41000 | 41000 | 41000 | 194 |
| 389 | 20230801 | 122800 | 2746383550 | 41050 | 41000 | 41050 | 41000 | 22 |
| 390 | 20230801 | 122700 | 2745481450 | 41050 | 41000 | 41050 | 41000 | 99 |
| 391 | 20230801 | 122600 | 2741422350 | 41050 | 41050 | 41050 | 41000 | 1439 |
| 392 | 20230801 | 122500 | 2682422350 | 41050 | 41050 | 41050 | 41050 | 71 |
| 393 | 20230801 | 122400 | 2679507800 | 41100 | 41100 | 41100 | 41100 | 14 |
| 394 | 20230801 | 122300 | 2678932400 | 41100 | 41150 | 41150 | 41050 | 592 |
| 395 | 20230801 | 122200 | 2654626650 | 41150 | 41100 | 41150 | 41100 | 124 |
| 396 | 20230801 | 122100 | 2649530200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 397 | 20230801 | 122000 | 2649530200 | 41150 | 41150 | 41150 | 41100 | 90 |
| 398 | 20230801 | 121900 | 2645827200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 399 | 20230801 | 121800 | 2645827200 | 41150 | 41100 | 41150 | 41100 | 31 |
| 400 | 20230801 | 121700 | 2644553050 | 41150 | 41150 | 41150 | 41150 | 500 |
| 401 | 20230801 | 121600 | 2623978050 | 41150 | 41100 | 41150 | 41100 | 20 |
| 402 | 20230801 | 121500 | 2623155600 | 41100 | 41100 | 41100 | 41100 | 51 |
| 403 | 20230801 | 121400 | 2621059500 | 41150 | 41150 | 41150 | 41150 | 101 |
| 404 | 20230801 | 121300 | 2616903350 | 41150 | 41150 | 41150 | 41150 | 0 |
| 405 | 20230801 | 121200 | 2616903350 | 41150 | 41150 | 41150 | 41150 | 1 |
| 406 | 20230801 | 121100 | 2616862200 | 41150 | 41150 | 41150 | 41100 | 27 |
| 407 | 20230801 | 121000 | 2615751950 | 41150 | 41150 | 41150 | 41150 | 1 |
| 408 | 20230801 | 120900 | 2615710800 | 41150 | 41150 | 41150 | 41100 | 356 |
| 409 | 20230801 | 120800 | 2601065300 | 41150 | 41150 | 41150 | 41150 | 125 |
| 410 | 20230801 | 120700 | 2595921550 | 41200 | 41200 | 41200 | 41200 | 63 |
| 411 | 20230801 | 120600 | 2593325950 | 41200 | 41150 | 41200 | 41150 | 5 |
| 412 | 20230801 | 120500 | 2593120050 | 41200 | 41200 | 41200 | 41200 | 2 |
| 413 | 20230801 | 120400 | 2593037650 | 41150 | 41200 | 41250 | 41150 | 54 |
| 414 | 20230801 | 120300 | 2590812800 | 41250 | 41400 | 41400 | 41200 | 200 |
| 415 | 20230801 | 120200 | 2582563850 | 41350 | 41350 | 41400 | 41350 | 34 |
| 416 | 20230801 | 120100 | 2581157850 | 41500 | 41500 | 41500 | 41500 | 1 |
| 417 | 20230801 | 120000 | 2581116350 | 41500 | 41500 | 41500 | 41500 | 1 |
| 418 | 20230801 | 115900 | 2581074850 | 41550 | 41250 | 41550 | 41250 | 339 |
| 419 | 20230801 | 115800 | 2567033900 | 41250 | 41250 | 41250 | 41250 | 17 |
| 420 | 20230801 | 115700 | 2566332650 | 41250 | 41100 | 41250 | 41100 | 977 |
| 421 | 20230801 | 115600 | 2526173750 | 41100 | 41050 | 41100 | 41050 | 89 |
| 422 | 20230801 | 115500 | 2522520250 | 41100 | 41050 | 41100 | 41050 | 59 |
| 423 | 20230801 | 115400 | 2520097400 | 41100 | 41100 | 41100 | 41100 | 2 |
| 424 | 20230801 | 115300 | 2520015200 | 41050 | 41100 | 41100 | 41050 | 155 |
| 425 | 20230801 | 115200 | 2513652400 | 41100 | 41100 | 41100 | 41100 | 2 |
| 426 | 20230801 | 115100 | 2513570200 | 41100 | 41100 | 41100 | 41100 | 52 |
| 427 | 20230801 | 115000 | 2511433000 | 41100 | 41100 | 41100 | 41050 | 4 |
| 428 | 20230801 | 114900 | 2511268650 | 41050 | 41100 | 41100 | 41050 | 7 |
| 429 | 20230801 | 114800 | 2510981250 | 41050 | 41100 | 41100 | 41050 | 92 |
| 430 | 20230801 | 114700 | 2507201050 | 41100 | 41250 | 41250 | 41050 | 792 |
| 431 | 20230801 | 114600 | 2474645650 | 41250 | 41250 | 41250 | 41250 | 6 |
| 432 | 20230801 | 114500 | 2474398150 | 41250 | 41250 | 41250 | 41250 | 1 |
| 433 | 20230801 | 114400 | 2474356900 | 41250 | 41250 | 41250 | 41250 | 0 |
| 434 | 20230801 | 114300 | 2474356900 | 41250 | 41250 | 41250 | 41250 | 2 |
| 435 | 20230801 | 114200 | 2474274400 | 41300 | 41250 | 41300 | 41250 | 42 |
| 436 | 20230801 | 114100 | 2472541050 | 41250 | 41250 | 41250 | 41250 | 172 |
| 437 | 20230801 | 114000 | 2465446050 | 41300 | 41250 | 41300 | 41250 | 136 |
| 438 | 20230801 | 113900 | 2459836000 | 41250 | 41300 | 41300 | 41250 | 9 |
| 439 | 20230801 | 113800 | 2459464700 | 41300 | 41300 | 41300 | 41300 | 3 |
| 440 | 20230801 | 113700 | 2459340800 | 41300 | 41300 | 41300 | 41300 | 1 |
| 441 | 20230801 | 113600 | 2459299500 | 41300 | 41350 | 41350 | 41300 | 152 |
| 442 | 20230801 | 113500 | 2453019800 | 41400 | 41400 | 41400 | 41400 | 62 |
| 443 | 20230801 | 113400 | 2450453000 | 41400 | 41400 | 41400 | 41400 | 1 |
| 444 | 20230801 | 113300 | 2450411600 | 41350 | 41400 | 41400 | 41350 | 173 |
| 445 | 20230801 | 113200 | 2443252900 | 41400 | 41500 | 41500 | 41400 | 21 |
| 446 | 20230801 | 113100 | 2442383350 | 41450 | 41500 | 41550 | 41400 | 22 |
| 447 | 20230801 | 113000 | 2441471750 | 41550 | 41550 | 41550 | 41550 | 1 |
| 448 | 20230801 | 112900 | 2441430200 | 41450 | 41450 | 41550 | 41450 | 175 |
| 449 | 20230801 | 112800 | 2434176300 | 41600 | 41600 | 41600 | 41600 | 0 |
| 450 | 20230801 | 112700 | 2434176300 | 41600 | 41550 | 41600 | 41500 | 107 |
| 451 | 20230801 | 112600 | 2429730450 | 41550 | 41500 | 41550 | 41500 | 13 |
| 452 | 20230801 | 112500 | 2429190900 | 41550 | 41500 | 41550 | 41500 | 128 |
| 453 | 20230801 | 112400 | 2423877550 | 41450 | 41500 | 41500 | 41450 | 581 |
| 454 | 20230801 | 112300 | 2399785600 | 41500 | 41500 | 41500 | 41450 | 6 |
| 455 | 20230801 | 112200 | 2399536750 | 41450 | 41450 | 41450 | 41400 | 251 |
| 456 | 20230801 | 112100 | 2389140600 | 41550 | 41500 | 41550 | 41450 | 65 |
| 457 | 20230801 | 112000 | 2386443300 | 41500 | 41550 | 41550 | 41400 | 1059 |
| 458 | 20230801 | 111900 | 2342495350 | 41600 | 41600 | 41600 | 41600 | 336 |
| 459 | 20230801 | 111800 | 2328517750 | 41600 | 41550 | 41600 | 41550 | 419 |
| 460 | 20230801 | 111700 | 2311087800 | 41550 | 41550 | 41600 | 41550 | 89 |
| 461 | 20230801 | 111600 | 2307389800 | 41500 | 41300 | 41500 | 41300 | 792 |
| 462 | 20230801 | 111500 | 2274554650 | 41300 | 41250 | 41300 | 41250 | 183 |
| 463 | 20230801 | 111400 | 2266997400 | 41200 | 41200 | 41200 | 41200 | 15 |
| 464 | 20230801 | 111300 | 2266379400 | 41300 | 41200 | 41300 | 41150 | 296 |
| 465 | 20230801 | 111200 | 2254174650 | 41250 | 41300 | 41300 | 41250 | 43 |
| 466 | 20230801 | 111100 | 2252400850 | 41300 | 41250 | 41300 | 41250 | 56 |
| 467 | 20230801 | 111000 | 2250090800 | 41250 | 41200 | 41250 | 41200 | 73 |
| 468 | 20230801 | 110900 | 2247081350 | 41250 | 41200 | 41250 | 41200 | 50 |
| 469 | 20230801 | 110800 | 2245021200 | 41100 | 41150 | 41150 | 41100 | 133 |
| 470 | 20230801 | 110700 | 2239554850 | 41150 | 41050 | 41150 | 41050 | 180 |
| 471 | 20230801 | 110600 | 2232159200 | 41100 | 41050 | 41100 | 41000 | 300 |
| 472 | 20230801 | 110500 | 2219845700 | 41100 | 41000 | 41100 | 40950 | 1257 |
| 473 | 20230801 | 110400 | 2168255300 | 41000 | 41000 | 41000 | 41000 | 212 |
| 474 | 20230801 | 110300 | 2159563300 | 41000 | 41000 | 41000 | 41000 | 3 |
| 475 | 20230801 | 110200 | 2159440300 | 41000 | 41000 | 41000 | 41000 | 0 |
| 476 | 20230801 | 110100 | 2159440300 | 41000 | 41000 | 41000 | 40950 | 21 |
| 477 | 20230801 | 110000 | 2158579350 | 41000 | 41050 | 41050 | 41000 | 195 |
| 478 | 20230801 | 105900 | 2150582650 | 41050 | 41050 | 41050 | 41050 | 1 |
| 479 | 20230801 | 105800 | 2150541600 | 41050 | 41050 | 41050 | 41000 | 72 |
| 480 | 20230801 | 105700 | 2147589250 | 41050 | 41000 | 41050 | 41000 | 11 |
| 481 | 20230801 | 105600 | 2147138200 | 41050 | 41050 | 41050 | 41000 | 123 |
| 482 | 20230801 | 105500 | 2142093800 | 41050 | 41050 | 41050 | 41000 | 758 |
| 483 | 20230801 | 105400 | 2110987550 | 41100 | 41100 | 41100 | 41050 | 31 |
| 484 | 20230801 | 105300 | 2109713750 | 41100 | 41150 | 41150 | 41050 | 282 |
| 485 | 20230801 | 105200 | 2098121500 | 41200 | 41250 | 41250 | 41200 | 11 |
| 486 | 20230801 | 105100 | 2097668000 | 41200 | 41200 | 41200 | 41200 | 192 |
| 487 | 20230801 | 105000 | 2089757600 | 41250 | 41250 | 41250 | 41200 | 38 |
| 488 | 20230801 | 104900 | 2088190850 | 41250 | 41200 | 41250 | 41200 | 230 |
| 489 | 20230801 | 104800 | 2078704800 | 41250 | 41250 | 41250 | 41250 | 1 |
| 490 | 20230801 | 104700 | 2078663550 | 41250 | 41250 | 41250 | 41200 | 80 |
| 491 | 20230801 | 104600 | 2075367450 | 41200 | 41200 | 41250 | 41200 | 133 |
| 492 | 20230801 | 104500 | 2069886450 | 41250 | 41200 | 41250 | 41200 | 11 |
| 493 | 20230801 | 104400 | 2069433200 | 41250 | 41250 | 41250 | 41250 | 1 |
| 494 | 20230801 | 104300 | 2069391950 | 41050 | 41200 | 41250 | 41050 | 26 |
| 495 | 20230801 | 104200 | 2068323000 | 41200 | 41100 | 41200 | 41100 | 191 |
| 496 | 20230801 | 104100 | 2060472050 | 41100 | 41100 | 41100 | 41100 | 100 |
| 497 | 20230801 | 104000 | 2056362050 | 41100 | 41050 | 41100 | 41050 | 34 |
| 498 | 20230801 | 103900 | 2054966300 | 41050 | 41000 | 41050 | 41000 | 341 |
| 499 | 20230801 | 103800 | 2040975500 | 40950 | 40900 | 40950 | 40900 | 2177 |
| 500 | 20230801 | 103700 | 1951935900 | 40850 | 40900 | 40900 | 40850 | 141 |
| 501 | 20230801 | 103600 | 1946169050 | 40900 | 40850 | 41050 | 40850 | 607 |
| 502 | 20230801 | 103500 | 1921348100 | 40900 | 40950 | 40950 | 40900 | 563 |
| 503 | 20230801 | 103400 | 1898321250 | 40950 | 41050 | 41050 | 40950 | 751 |
| 504 | 20230801 | 103300 | 1867545350 | 41050 | 41050 | 41050 | 41000 | 132 |
| 505 | 20230801 | 103200 | 1862133050 | 41050 | 41050 | 41050 | 41050 | 281 |
| 506 | 20230801 | 103100 | 1850598000 | 41050 | 41050 | 41050 | 41000 | 114 |
| 507 | 20230801 | 103000 | 1845922700 | 41000 | 41100 | 41100 | 41000 | 401 |
| 508 | 20230801 | 102900 | 1829476000 | 41100 | 41050 | 41100 | 41050 | 5 |
| 509 | 20230801 | 102800 | 1829270700 | 41050 | 41050 | 41100 | 41050 | 73 |
| 510 | 20230801 | 102700 | 1826274000 | 41050 | 41050 | 41050 | 41050 | 4 |
| 511 | 20230801 | 102600 | 1826109800 | 41100 | 41050 | 41100 | 41050 | 581 |
| 512 | 20230801 | 102500 | 1802234600 | 41100 | 41100 | 41100 | 41100 | 75 |
| 513 | 20230801 | 102400 | 1799152100 | 41100 | 41100 | 41100 | 41100 | 19 |
| 514 | 20230801 | 102300 | 1798371200 | 41100 | 41100 | 41100 | 41050 | 150 |
| 515 | 20230801 | 102200 | 1792210750 | 41100 | 41050 | 41100 | 41000 | 302 |
| 516 | 20230801 | 102100 | 1779822600 | 41000 | 41100 | 41100 | 41000 | 348 |
| 517 | 20230801 | 102000 | 1765543150 | 41100 | 41050 | 41100 | 41050 | 56 |
| 518 | 20230801 | 101900 | 1763241800 | 41050 | 41100 | 41100 | 41050 | 296 |
| 519 | 20230801 | 101800 | 1751083600 | 41100 | 41050 | 41100 | 41050 | 376 |
| 520 | 20230801 | 101700 | 1735648700 | 41050 | 41050 | 41050 | 41050 | 64 |
| 521 | 20230801 | 101600 | 1733021500 | 41050 | 41050 | 41050 | 41050 | 88 |
| 522 | 20230801 | 101500 | 1729409100 | 41050 | 41100 | 41100 | 41000 | 66 |
| 523 | 20230801 | 101400 | 1726700250 | 41100 | 41050 | 41100 | 41050 | 23 |
| 524 | 20230801 | 101300 | 1725755850 | 41100 | 41100 | 41100 | 41000 | 168 |
| 525 | 20230801 | 101200 | 1718857400 | 41100 | 41100 | 41100 | 41050 | 62 |
| 526 | 20230801 | 101100 | 1716309250 | 41050 | 41050 | 41050 | 41050 | 581 |
| 527 | 20230801 | 101000 | 1692459200 | 41050 | 41050 | 41050 | 41050 | 3 |
| 528 | 20230801 | 100900 | 1692336050 | 41050 | 41000 | 41050 | 40950 | 297 |
| 529 | 20230801 | 100800 | 1680159500 | 41000 | 41200 | 41200 | 41000 | 1227 |
| 530 | 20230801 | 100700 | 1629813200 | 41150 | 41150 | 41200 | 41150 | 309 |
| 531 | 20230801 | 100600 | 1617097750 | 41200 | 41200 | 41200 | 41150 | 23 |
| 532 | 20230801 | 100500 | 1616151100 | 41150 | 41250 | 41250 | 41150 | 1192 |
| 533 | 20230801 | 100400 | 1567063400 | 41200 | 41200 | 41250 | 41200 | 65 |
| 534 | 20230801 | 100300 | 1564385200 | 41250 | 41200 | 41250 | 41200 | 152 |
| 535 | 20230801 | 100200 | 1558122050 | 41200 | 41200 | 41250 | 41200 | 172 |
| 536 | 20230801 | 100100 | 1551035600 | 41200 | 41250 | 41250 | 41200 | 661 |
| 537 | 20230801 | 100000 | 1523791050 | 41250 | 41300 | 41300 | 41250 | 121 |
| 538 | 20230801 | 095900 | 1518794300 | 41300 | 41300 | 41300 | 41300 | 60 |
| 539 | 20230801 | 095800 | 1516316300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 540 | 20230801 | 095700 | 1516316300 | 41350 | 41300 | 41350 | 41300 | 5 |
| 541 | 20230801 | 095600 | 1516109750 | 41400 | 41400 | 41400 | 41400 | 1 |
| 542 | 20230801 | 095500 | 1516068350 | 41400 | 41350 | 41400 | 41350 | 71 |
| 543 | 20230801 | 095400 | 1513132400 | 41350 | 41450 | 41450 | 41350 | 86 |
| 544 | 20230801 | 095300 | 1509575250 | 41400 | 41400 | 41400 | 41400 | 0 |
| 545 | 20230801 | 095200 | 1509575250 | 41400 | 41400 | 41400 | 41400 | 528 |
| 546 | 20230801 | 095100 | 1487716050 | 41450 | 41400 | 41450 | 41400 | 31 |
| 547 | 20230801 | 095000 | 1486432400 | 41400 | 41400 | 41400 | 41400 | 351 |
| 548 | 20230801 | 094900 | 1471901000 | 41400 | 41450 | 41450 | 41400 | 103 |
| 549 | 20230801 | 094800 | 1467631800 | 41450 | 41400 | 41450 | 41400 | 113 |
| 550 | 20230801 | 094700 | 1462948050 | 41350 | 41350 | 41350 | 41350 | 16 |
| 551 | 20230801 | 094600 | 1462286450 | 41350 | 41350 | 41450 | 41300 | 526 |
| 552 | 20230801 | 094500 | 1440510350 | 41300 | 41300 | 41300 | 41300 | 214 |
| 553 | 20230801 | 094400 | 1431672150 | 41250 | 41250 | 41250 | 41250 | 15 |
| 554 | 20230801 | 094300 | 1431053400 | 41300 | 41300 | 41350 | 41300 | 170 |
| 555 | 20230801 | 094200 | 1424029300 | 41350 | 41250 | 41350 | 41250 | 152 |
| 556 | 20230801 | 094100 | 1417755250 | 41350 | 41350 | 41400 | 41350 | 48 |
| 557 | 20230801 | 094000 | 1415769850 | 41350 | 41300 | 41350 | 41250 | 186 |
| 558 | 20230801 | 093900 | 1408081000 | 41350 | 41250 | 41350 | 41250 | 522 |
| 559 | 20230801 | 093800 | 1386527000 | 41200 | 41200 | 41200 | 41150 | 390 |
| 560 | 20230801 | 093700 | 1370465000 | 41150 | 41200 | 41200 | 41150 | 19 |
| 561 | 20230801 | 093600 | 1369682850 | 41200 | 41200 | 41250 | 41200 | 280 |
| 562 | 20230801 | 093500 | 1358142200 | 41250 | 41200 | 41250 | 41200 | 193 |
| 563 | 20230801 | 093400 | 1350190550 | 41250 | 41350 | 41350 | 41250 | 228 |
| 564 | 20230801 | 093300 | 1340776400 | 41350 | 41500 | 41500 | 41350 | 256 |
| 565 | 20230801 | 093200 | 1330187800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 566 | 20230801 | 093100 | 1330187800 | 41550 | 41550 | 41550 | 41550 | 21 |
| 567 | 20230801 | 093000 | 1329315250 | 41450 | 41250 | 41450 | 41250 | 465 |
| 568 | 20230801 | 092900 | 1310109950 | 41250 | 41250 | 41250 | 41250 | 67 |
| 569 | 20230801 | 092800 | 1307346200 | 41250 | 41250 | 41300 | 41250 | 164 |
| 570 | 20230801 | 092700 | 1300581150 | 41200 | 41300 | 41300 | 41200 | 116 |
| 571 | 20230801 | 092600 | 1295790450 | 41300 | 41600 | 41600 | 41300 | 900 |
| 572 | 20230801 | 092500 | 1258494250 | 41600 | 41500 | 41600 | 41500 | 446 |
| 573 | 20230801 | 092400 | 1239958250 | 41550 | 41350 | 41550 | 41350 | 157 |
| 574 | 20230801 | 092300 | 1233452500 | 41450 | 41800 | 41800 | 41450 | 288 |
| 575 | 20230801 | 092200 | 1221475350 | 41800 | 41800 | 41800 | 41750 | 187 |
| 576 | 20230801 | 092100 | 1213659750 | 41750 | 41500 | 41750 | 41500 | 592 |
| 577 | 20230801 | 092000 | 1189023400 | 41450 | 41450 | 41450 | 41300 | 386 |
| 578 | 20230801 | 091900 | 1173024900 | 41350 | 41050 | 41350 | 41050 | 1093 |
| 579 | 20230801 | 091800 | 1127916100 | 41050 | 41050 | 41250 | 41000 | 287 |
| 580 | 20230801 | 091700 | 1116132800 | 41250 | 41050 | 41250 | 40950 | 235 |
| 581 | 20230801 | 091600 | 1106444650 | 41000 | 40850 | 41100 | 40800 | 985 |
| 582 | 20230801 | 091500 | 1066121100 | 40850 | 40800 | 40850 | 40800 | 375 |
| 583 | 20230801 | 091400 | 1050810600 | 40800 | 41150 | 41200 | 40800 | 4659 |
| 584 | 20230801 | 091300 | 859766200 | 41200 | 41250 | 41300 | 41200 | 979 |
| 585 | 20230801 | 091200 | 819408000 | 41300 | 41300 | 41300 | 41250 | 599 |
| 586 | 20230801 | 091100 | 794687050 | 41250 | 41250 | 41450 | 41200 | 1736 |
| 587 | 20230801 | 091000 | 723074350 | 41250 | 41500 | 41500 | 41200 | 1442 |
| 588 | 20230801 | 090900 | 663523600 | 41500 | 41550 | 41550 | 41450 | 691 |
| 589 | 20230801 | 090800 | 634841250 | 41550 | 41550 | 41550 | 41250 | 4000 |
| 590 | 20230801 | 090700 | 469588850 | 41550 | 41700 | 41700 | 41550 | 1321 |
| 591 | 20230801 | 090600 | 414646900 | 41750 | 41850 | 41850 | 41700 | 882 |
| 592 | 20230801 | 090500 | 377778300 | 41900 | 42150 | 42150 | 41850 | 268 |
| 593 | 20230801 | 090400 | 366524250 | 42150 | 42150 | 42150 | 42150 | 1636 |
| 594 | 20230801 | 090300 | 297566850 | 42150 | 41900 | 42200 | 41650 | 1461 |
| 595 | 20230801 | 090200 | 236478350 | 41900 | 41800 | 41900 | 41750 | 507 |
| 596 | 20230801 | 090100 | 215279250 | 41850 | 41750 | 42100 | 41700 | 1808 |
| 597 | 20230801 | 090000 | 139507200 | 41700 | 42150 | 42400 | 41700 | 3302 |