34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 3 | 20230801 | 192500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230801 | 192400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230801 | 192300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230801 | 192200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230801 | 192100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230801 | 192000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230801 | 191900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230801 | 191800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230801 | 191700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230801 | 191600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230801 | 191500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230801 | 191400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230801 | 191300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230801 | 191200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230801 | 191100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230801 | 191000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230801 | 190900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230801 | 190800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230801 | 190700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230801 | 190600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230801 | 190500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230801 | 190400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230801 | 190300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230801 | 190200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230801 | 190100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230801 | 190000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230801 | 185900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230801 | 185800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230801 | 185700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230801 | 185600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 33 | 20230801 | 185500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230801 | 185400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230801 | 185300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230801 | 185200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230801 | 185100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230801 | 185000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230801 | 184900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230801 | 184800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230801 | 184700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230801 | 184600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230801 | 184500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230801 | 184400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230801 | 184300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230801 | 184200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230801 | 184100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230801 | 184000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230801 | 183900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230801 | 183800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230801 | 183700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230801 | 183600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230801 | 183500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230801 | 183400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230801 | 183300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230801 | 183200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230801 | 183100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230801 | 183000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230801 | 182900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230801 | 182800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230801 | 182700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230801 | 182600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 63 | 20230801 | 182500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230801 | 182400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230801 | 182300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230801 | 182200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230801 | 182100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230801 | 182000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230801 | 181900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230801 | 181800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230801 | 181700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230801 | 181600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230801 | 181500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230801 | 181400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230801 | 181300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230801 | 181200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230801 | 181100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230801 | 181000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230801 | 180900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230801 | 180800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230801 | 180700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230801 | 180600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230801 | 180500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230801 | 180400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230801 | 180300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230801 | 180200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230801 | 180100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230801 | 180000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230801 | 175900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230801 | 175800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230801 | 175700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230801 | 175600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 93 | 20230801 | 175500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230801 | 175400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230801 | 175300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230801 | 175200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230801 | 175100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230801 | 175000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230801 | 174900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230801 | 174800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230801 | 174700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230801 | 174600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230801 | 174500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230801 | 174400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230801 | 174300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230801 | 174200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230801 | 174100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230801 | 174000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230801 | 173900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230801 | 173800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230801 | 173700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230801 | 173600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230801 | 173500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230801 | 173400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230801 | 173300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230801 | 173200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230801 | 173100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230801 | 173000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230801 | 172900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230801 | 172800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230801 | 172700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230801 | 172600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 123 | 20230801 | 172500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230801 | 172400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230801 | 172300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230801 | 172200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230801 | 172100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230801 | 172000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230801 | 171900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230801 | 171800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230801 | 171700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230801 | 171600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230801 | 171500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230801 | 171400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230801 | 171300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230801 | 171200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230801 | 171100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230801 | 171000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230801 | 170900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230801 | 170800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230801 | 170700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230801 | 170600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230801 | 170500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230801 | 170400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230801 | 170300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230801 | 170200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230801 | 170100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230801 | 170000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230801 | 165900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230801 | 165800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230801 | 165700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230801 | 165600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 153 | 20230801 | 165500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230801 | 165400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230801 | 165300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230801 | 165200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230801 | 165100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230801 | 165000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230801 | 164900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230801 | 164800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230801 | 164700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230801 | 164600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230801 | 164500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230801 | 164400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230801 | 164300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230801 | 164200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230801 | 164100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230801 | 164000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230801 | 163900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230801 | 163800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230801 | 163700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230801 | 163600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230801 | 163500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230801 | 163400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230801 | 163300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230801 | 163200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230801 | 163100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230801 | 163000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230801 | 162900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230801 | 162800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230801 | 162700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230801 | 162600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 183 | 20230801 | 162500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230801 | 162400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230801 | 162300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230801 | 162200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230801 | 162100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230801 | 162000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230801 | 161900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230801 | 161800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230801 | 161700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230801 | 161600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230801 | 161500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230801 | 161400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230801 | 161300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230801 | 161200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230801 | 161100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230801 | 161000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230801 | 160900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230801 | 160800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230801 | 160700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230801 | 160600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230801 | 160500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230801 | 160400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230801 | 160300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230801 | 160200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230801 | 160100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230801 | 160000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230801 | 155900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230801 | 155800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230801 | 155700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230801 | 155600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 213 | 20230801 | 155500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230801 | 155400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230801 | 155300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230801 | 155200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230801 | 155100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230801 | 155000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230801 | 154900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230801 | 154800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230801 | 154700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230801 | 154600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230801 | 154500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230801 | 154400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230801 | 154300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230801 | 154200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230801 | 154100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230801 | 154000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230801 | 153900 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230801 | 153800 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230801 | 153700 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230801 | 153600 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230801 | 153500 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20230801 | 153400 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20230801 | 153300 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20230801 | 153200 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20230801 | 153100 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20230801 | 153000 | 11015350400 | 32850 | 32850 | 32850 | 32850 | 4115 |
| 239 | 20230801 | 152900 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20230801 | 152800 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20230801 | 152700 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20230801 | 152600 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20230801 | 152500 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20230801 | 152400 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20230801 | 152300 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20230801 | 152200 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20230801 | 152100 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20230801 | 152000 | 10880172650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20230801 | 151900 | 10880172650 | 32850 | 32900 | 32950 | 32850 | 574 |
| 250 | 20230801 | 151800 | 10861295700 | 32850 | 33000 | 33000 | 32850 | 1628 |
| 251 | 20230801 | 151700 | 10807713800 | 33000 | 33100 | 33100 | 33000 | 354 |
| 252 | 20230801 | 151600 | 10796016250 | 33300 | 33350 | 33350 | 33100 | 1086 |
| 253 | 20230801 | 151500 | 10759961650 | 33200 | 33500 | 33550 | 33150 | 1552 |
| 254 | 20230801 | 151400 | 10708219850 | 33500 | 33500 | 33550 | 33400 | 4251 |
| 255 | 20230801 | 151300 | 10565900200 | 33550 | 33300 | 33550 | 33200 | 2984 |
| 256 | 20230801 | 151200 | 10466489200 | 33300 | 33000 | 33300 | 33000 | 2590 |
| 257 | 20230801 | 151100 | 10380443600 | 33000 | 32850 | 33100 | 32800 | 1929 |
| 258 | 20230801 | 151000 | 10316852200 | 32800 | 32550 | 32850 | 32550 | 1847 |
| 259 | 20230801 | 150900 | 10256425000 | 32600 | 32550 | 32600 | 32550 | 297 |
| 260 | 20230801 | 150800 | 10246745100 | 32550 | 32550 | 32600 | 32500 | 763 |
| 261 | 20230801 | 150700 | 10221892700 | 32500 | 32500 | 32550 | 32500 | 139 |
| 262 | 20230801 | 150600 | 10217372300 | 32500 | 32550 | 32550 | 32500 | 355 |
| 263 | 20230801 | 150500 | 10205830100 | 32500 | 32500 | 32500 | 32450 | 215 |
| 264 | 20230801 | 150400 | 10198843850 | 32550 | 32500 | 32550 | 32450 | 285 |
| 265 | 20230801 | 150300 | 10189577400 | 32550 | 32500 | 32550 | 32450 | 1105 |
| 266 | 20230801 | 150200 | 10153624850 | 32550 | 32500 | 32550 | 32450 | 286 |
| 267 | 20230801 | 150100 | 10144329600 | 32500 | 32450 | 32500 | 32450 | 573 |
| 268 | 20230801 | 150000 | 10125710600 | 32450 | 32400 | 32500 | 32400 | 101 |
| 269 | 20230801 | 145900 | 10122431500 | 32400 | 32450 | 32500 | 32400 | 1049 |
| 270 | 20230801 | 145800 | 10088375750 | 32400 | 32400 | 32450 | 32400 | 243 |
| 271 | 20230801 | 145700 | 10080496500 | 32400 | 32350 | 32400 | 32350 | 950 |
| 272 | 20230801 | 145600 | 10049738700 | 32400 | 32300 | 32400 | 32300 | 288 |
| 273 | 20230801 | 145500 | 10040424450 | 32300 | 32450 | 32450 | 32300 | 1895 |
| 274 | 20230801 | 145400 | 9979056900 | 32500 | 32500 | 32500 | 32450 | 354 |
| 275 | 20230801 | 145300 | 9967566100 | 32450 | 32450 | 32500 | 32450 | 219 |
| 276 | 20230801 | 145200 | 9960459000 | 32450 | 32450 | 32500 | 32400 | 603 |
| 277 | 20230801 | 145100 | 9940894400 | 32450 | 32450 | 32500 | 32400 | 581 |
| 278 | 20230801 | 145000 | 9922040750 | 32450 | 32500 | 32500 | 32450 | 488 |
| 279 | 20230801 | 144900 | 9906193900 | 32450 | 32400 | 32450 | 32400 | 501 |
| 280 | 20230801 | 144800 | 9889950550 | 32350 | 32400 | 32450 | 32350 | 303 |
| 281 | 20230801 | 144700 | 9880126000 | 32400 | 32350 | 32400 | 32350 | 464 |
| 282 | 20230801 | 144600 | 9865102950 | 32350 | 32350 | 32400 | 32350 | 318 |
| 283 | 20230801 | 144500 | 9854808100 | 32400 | 32400 | 32400 | 32350 | 391 |
| 284 | 20230801 | 144400 | 9842152650 | 32400 | 32400 | 32500 | 32400 | 521 |
| 285 | 20230801 | 144300 | 9825261500 | 32500 | 32450 | 32500 | 32400 | 683 |
| 286 | 20230801 | 144200 | 9803098400 | 32450 | 32350 | 32450 | 32350 | 374 |
| 287 | 20230801 | 144100 | 9790979000 | 32400 | 32350 | 32400 | 32350 | 347 |
| 288 | 20230801 | 144000 | 9779746600 | 32350 | 32350 | 32400 | 32350 | 637 |
| 289 | 20230801 | 143900 | 9759125400 | 32350 | 32250 | 32350 | 32250 | 248 |
| 290 | 20230801 | 143800 | 9751110300 | 32250 | 32200 | 32300 | 32150 | 339 |
| 291 | 20230801 | 143700 | 9740184800 | 32150 | 32150 | 32250 | 32150 | 455 |
| 292 | 20230801 | 143600 | 9725548300 | 32150 | 32250 | 32250 | 32150 | 1949 |
| 293 | 20230801 | 143500 | 9662738800 | 32250 | 32250 | 32300 | 32250 | 827 |
| 294 | 20230801 | 143400 | 9636065700 | 32250 | 32400 | 32400 | 32250 | 869 |
| 295 | 20230801 | 143300 | 9608000400 | 32300 | 32300 | 32350 | 32300 | 875 |
| 296 | 20230801 | 143200 | 9579736500 | 32300 | 32350 | 32400 | 32300 | 650 |
| 297 | 20230801 | 143100 | 9558724500 | 32350 | 32350 | 32400 | 32350 | 161 |
| 298 | 20230801 | 143000 | 9553514700 | 32350 | 32350 | 32400 | 32350 | 540 |
| 299 | 20230801 | 142900 | 9536043750 | 32400 | 32400 | 32450 | 32400 | 460 |
| 300 | 20230801 | 142800 | 9521138400 | 32400 | 32450 | 32450 | 32400 | 528 |
| 301 | 20230801 | 142700 | 9504008200 | 32500 | 32500 | 32500 | 32450 | 1466 |
| 302 | 20230801 | 142600 | 9456376500 | 32450 | 32400 | 32500 | 32400 | 578 |
| 303 | 20230801 | 142500 | 9437616900 | 32400 | 32400 | 32450 | 32350 | 781 |
| 304 | 20230801 | 142400 | 9412310650 | 32400 | 32450 | 32450 | 32400 | 313 |
| 305 | 20230801 | 142300 | 9402165450 | 32450 | 32400 | 32500 | 32350 | 419 |
| 306 | 20230801 | 142200 | 9388586200 | 32400 | 32350 | 32450 | 32350 | 1001 |
| 307 | 20230801 | 142100 | 9356127300 | 32350 | 32300 | 32350 | 32300 | 369 |
| 308 | 20230801 | 142000 | 9344199200 | 32300 | 32350 | 32350 | 32300 | 137 |
| 309 | 20230801 | 141900 | 9339768250 | 32300 | 32300 | 32300 | 32300 | 313 |
| 310 | 20230801 | 141800 | 9329658350 | 32300 | 32250 | 32300 | 32250 | 711 |
| 311 | 20230801 | 141700 | 9306694500 | 32250 | 32300 | 32350 | 32250 | 896 |
| 312 | 20230801 | 141600 | 9277757400 | 32300 | 32250 | 32450 | 32250 | 341 |
| 313 | 20230801 | 141500 | 9266742500 | 32250 | 32450 | 32450 | 32250 | 1783 |
| 314 | 20230801 | 141400 | 9209106350 | 32400 | 32350 | 32400 | 32300 | 892 |
| 315 | 20230801 | 141300 | 9180233100 | 32350 | 32350 | 32400 | 32300 | 119 |
| 316 | 20230801 | 141200 | 9176385200 | 32300 | 32200 | 32300 | 32200 | 277 |
| 317 | 20230801 | 141100 | 9167459900 | 32250 | 32300 | 32300 | 32200 | 171 |
| 318 | 20230801 | 141000 | 9161949500 | 32300 | 32150 | 32300 | 32150 | 2478 |
| 319 | 20230801 | 140900 | 9082157200 | 32150 | 32200 | 32200 | 32150 | 59 |
| 320 | 20230801 | 140800 | 9080260300 | 32150 | 32100 | 32200 | 32100 | 370 |
| 321 | 20230801 | 140700 | 9068368550 | 32100 | 32200 | 32200 | 32100 | 738 |
| 322 | 20230801 | 140600 | 9044644050 | 32200 | 32150 | 32250 | 32150 | 439 |
| 323 | 20230801 | 140500 | 9030511050 | 32200 | 32200 | 32200 | 32150 | 95 |
| 324 | 20230801 | 140400 | 9027453900 | 32100 | 32150 | 32200 | 32100 | 490 |
| 325 | 20230801 | 140300 | 9011689450 | 32100 | 32100 | 32150 | 32050 | 345 |
| 326 | 20230801 | 140200 | 9000619600 | 32100 | 32100 | 32100 | 32050 | 483 |
| 327 | 20230801 | 140100 | 8985138350 | 32100 | 32100 | 32150 | 32100 | 246 |
| 328 | 20230801 | 140000 | 8977240000 | 32100 | 32100 | 32100 | 32100 | 425 |
| 329 | 20230801 | 135900 | 8963597500 | 32150 | 32200 | 32200 | 32100 | 843 |
| 330 | 20230801 | 135800 | 8936474200 | 32200 | 32200 | 32250 | 32200 | 327 |
| 331 | 20230801 | 135700 | 8925944500 | 32250 | 32200 | 32250 | 32200 | 196 |
| 332 | 20230801 | 135600 | 8919631850 | 32200 | 32200 | 32250 | 32200 | 271 |
| 333 | 20230801 | 135500 | 8910900250 | 32200 | 32200 | 32250 | 32200 | 250 |
| 334 | 20230801 | 135400 | 8902848900 | 32250 | 32300 | 32300 | 32250 | 147 |
| 335 | 20230801 | 135300 | 8898108000 | 32250 | 32300 | 32300 | 32250 | 319 |
| 336 | 20230801 | 135200 | 8887816150 | 32300 | 32350 | 32350 | 32300 | 511 |
| 337 | 20230801 | 135100 | 8871303800 | 32300 | 32300 | 32350 | 32300 | 627 |
| 338 | 20230801 | 135000 | 8851041050 | 32300 | 32300 | 32350 | 32300 | 407 |
| 339 | 20230801 | 134900 | 8837887100 | 32300 | 32250 | 32350 | 32250 | 214 |
| 340 | 20230801 | 134800 | 8830973400 | 32250 | 32300 | 32300 | 32250 | 308 |
| 341 | 20230801 | 134700 | 8821034750 | 32300 | 32250 | 32300 | 32250 | 207 |
| 342 | 20230801 | 134600 | 8814358000 | 32250 | 32200 | 32250 | 32200 | 413 |
| 343 | 20230801 | 134500 | 8801041650 | 32200 | 32250 | 32400 | 32200 | 304 |
| 344 | 20230801 | 134400 | 8791243950 | 32250 | 32200 | 32250 | 32200 | 149 |
| 345 | 20230801 | 134300 | 8786440700 | 32200 | 32300 | 32300 | 32200 | 1706 |
| 346 | 20230801 | 134200 | 8731387000 | 32300 | 32300 | 32350 | 32300 | 147 |
| 347 | 20230801 | 134100 | 8726634350 | 32300 | 32350 | 32400 | 32300 | 908 |
| 348 | 20230801 | 134000 | 8697237600 | 32350 | 32300 | 32350 | 32250 | 516 |
| 349 | 20230801 | 133900 | 8680571700 | 32250 | 32050 | 32300 | 32050 | 570 |
| 350 | 20230801 | 133800 | 8662204650 | 32200 | 32000 | 32200 | 32000 | 688 |
| 351 | 20230801 | 133700 | 8640145350 | 32000 | 32050 | 32050 | 32000 | 227 |
| 352 | 20230801 | 133600 | 8632879550 | 32000 | 31900 | 32000 | 31900 | 1277 |
| 353 | 20230801 | 133500 | 8592025100 | 31950 | 31950 | 32000 | 31950 | 847 |
| 354 | 20230801 | 133400 | 8564960400 | 31950 | 32050 | 32050 | 31950 | 4850 |
| 355 | 20230801 | 133300 | 8409705100 | 32050 | 32050 | 32100 | 32050 | 399 |
| 356 | 20230801 | 133200 | 8396914150 | 32100 | 32150 | 32200 | 32100 | 516 |
| 357 | 20230801 | 133100 | 8380348900 | 32100 | 32100 | 32150 | 32050 | 620 |
| 358 | 20230801 | 133000 | 8360447000 | 32100 | 32050 | 32100 | 32050 | 407 |
| 359 | 20230801 | 132900 | 8347395000 | 32050 | 32050 | 32100 | 32050 | 979 |
| 360 | 20230801 | 132800 | 8316015750 | 32100 | 32150 | 32150 | 32050 | 863 |
| 361 | 20230801 | 132700 | 8288310850 | 32150 | 32100 | 32150 | 32100 | 976 |
| 362 | 20230801 | 132600 | 8256969350 | 32100 | 32150 | 32200 | 32100 | 855 |
| 363 | 20230801 | 132500 | 8229483950 | 32150 | 32100 | 32150 | 32100 | 491 |
| 364 | 20230801 | 132400 | 8213718350 | 32200 | 32200 | 32250 | 32100 | 1441 |
| 365 | 20230801 | 132300 | 8167376550 | 32200 | 32250 | 32250 | 32200 | 2724 |
| 366 | 20230801 | 132200 | 8079605850 | 32250 | 32350 | 32400 | 32250 | 2087 |
| 367 | 20230801 | 132100 | 8012195150 | 32350 | 32350 | 32400 | 32350 | 197 |
| 368 | 20230801 | 132000 | 8005820700 | 32300 | 32400 | 32400 | 32300 | 399 |
| 369 | 20230801 | 131900 | 7992913750 | 32350 | 32400 | 32450 | 32350 | 1014 |
| 370 | 20230801 | 131800 | 7960100350 | 32400 | 32450 | 32450 | 32400 | 558 |
| 371 | 20230801 | 131700 | 7942006350 | 32450 | 32450 | 32500 | 32450 | 122 |
| 372 | 20230801 | 131600 | 7938045950 | 32450 | 32400 | 32450 | 32400 | 206 |
| 373 | 20230801 | 131500 | 7931368800 | 32400 | 32450 | 32500 | 32400 | 325 |
| 374 | 20230801 | 131400 | 7920821950 | 32450 | 32500 | 32500 | 32450 | 204 |
| 375 | 20230801 | 131300 | 7914196400 | 32500 | 32550 | 32550 | 32450 | 328 |
| 376 | 20230801 | 131200 | 7903533650 | 32500 | 32500 | 32500 | 32450 | 241 |
| 377 | 20230801 | 131100 | 7895706250 | 32450 | 32500 | 32500 | 32450 | 335 |
| 378 | 20230801 | 131000 | 7884821250 | 32450 | 32450 | 32500 | 32450 | 69 |
| 379 | 20230801 | 130900 | 7882580600 | 32400 | 32450 | 32450 | 32400 | 91 |
| 380 | 20230801 | 130800 | 7879631200 | 32450 | 32500 | 32500 | 32450 | 83 |
| 381 | 20230801 | 130700 | 7876936500 | 32500 | 32350 | 32500 | 32350 | 612 |
| 382 | 20230801 | 130600 | 7857132400 | 32350 | 32400 | 32400 | 32350 | 290 |
| 383 | 20230801 | 130500 | 7847749500 | 32350 | 32400 | 32400 | 32350 | 196 |
| 384 | 20230801 | 130400 | 7841400600 | 32400 | 32500 | 32500 | 32350 | 379 |
| 385 | 20230801 | 130300 | 7829099600 | 32350 | 32500 | 32500 | 32350 | 344 |
| 386 | 20230801 | 130200 | 7817934200 | 32350 | 32350 | 32450 | 32350 | 199 |
| 387 | 20230801 | 130100 | 7811479250 | 32350 | 32350 | 32350 | 32350 | 78 |
| 388 | 20230801 | 130000 | 7808955950 | 32450 | 32350 | 32450 | 32350 | 119 |
| 389 | 20230801 | 125900 | 7805103200 | 32350 | 32350 | 32350 | 32300 | 74 |
| 390 | 20230801 | 125800 | 7802710300 | 32450 | 32350 | 32450 | 32300 | 112 |
| 391 | 20230801 | 125700 | 7799089800 | 32300 | 32350 | 32350 | 32300 | 526 |
| 392 | 20230801 | 125600 | 7782078650 | 32350 | 32350 | 32350 | 32300 | 1147 |
| 393 | 20230801 | 125500 | 7744980200 | 32350 | 32350 | 32450 | 32350 | 128 |
| 394 | 20230801 | 125400 | 7740834300 | 32350 | 32450 | 32450 | 32350 | 193 |
| 395 | 20230801 | 125300 | 7734581900 | 32400 | 32400 | 32450 | 32400 | 172 |
| 396 | 20230801 | 125200 | 7729007400 | 32400 | 32400 | 32400 | 32400 | 358 |
| 397 | 20230801 | 125100 | 7717408200 | 32400 | 32450 | 32450 | 32350 | 382 |
| 398 | 20230801 | 125000 | 7705026600 | 32450 | 32450 | 32450 | 32350 | 34 |
| 399 | 20230801 | 124900 | 7703925300 | 32350 | 32400 | 32450 | 32350 | 1286 |
| 400 | 20230801 | 124800 | 7662265450 | 32400 | 32450 | 32450 | 32400 | 164 |
| 401 | 20230801 | 124700 | 7656946150 | 32450 | 32500 | 32550 | 32450 | 261 |
| 402 | 20230801 | 124600 | 7648464900 | 32500 | 32550 | 32550 | 32500 | 95 |
| 403 | 20230801 | 124500 | 7645376900 | 32500 | 32500 | 32550 | 32500 | 193 |
| 404 | 20230801 | 124400 | 7639101700 | 32450 | 32500 | 32500 | 32450 | 36 |
| 405 | 20230801 | 124300 | 7637932700 | 32450 | 32450 | 32500 | 32450 | 579 |
| 406 | 20230801 | 124200 | 7619142550 | 32450 | 32450 | 32450 | 32450 | 26 |
| 407 | 20230801 | 124100 | 7618298850 | 32500 | 32500 | 32500 | 32450 | 386 |
| 408 | 20230801 | 124000 | 7605771600 | 32450 | 32450 | 32450 | 32450 | 42 |
| 409 | 20230801 | 123900 | 7604408700 | 32500 | 32500 | 32500 | 32450 | 307 |
| 410 | 20230801 | 123800 | 7594435200 | 32500 | 32500 | 32500 | 32450 | 442 |
| 411 | 20230801 | 123700 | 7580074150 | 32450 | 32450 | 32450 | 32450 | 270 |
| 412 | 20230801 | 123600 | 7571312650 | 32500 | 32450 | 32500 | 32450 | 114 |
| 413 | 20230801 | 123500 | 7567611200 | 32450 | 32450 | 32450 | 32450 | 79 |
| 414 | 20230801 | 123400 | 7565047650 | 32450 | 32450 | 32450 | 32400 | 73 |
| 415 | 20230801 | 123300 | 7562679800 | 32450 | 32450 | 32450 | 32450 | 608 |
| 416 | 20230801 | 123200 | 7542950200 | 32500 | 32500 | 32550 | 32450 | 65 |
| 417 | 20230801 | 123100 | 7540838650 | 32500 | 32450 | 32500 | 32450 | 202 |
| 418 | 20230801 | 123000 | 7534282550 | 32500 | 32500 | 32500 | 32500 | 53 |
| 419 | 20230801 | 122900 | 7532560050 | 32550 | 32650 | 32650 | 32450 | 75 |
| 420 | 20230801 | 122800 | 7530121650 | 32650 | 32600 | 32650 | 32450 | 407 |
| 421 | 20230801 | 122700 | 7516863700 | 32600 | 32500 | 32600 | 32500 | 195 |
| 422 | 20230801 | 122600 | 7510526000 | 32600 | 32500 | 32600 | 32500 | 72 |
| 423 | 20230801 | 122500 | 7508182600 | 32450 | 32450 | 32600 | 32450 | 217 |
| 424 | 20230801 | 122400 | 7501127900 | 32600 | 32600 | 32600 | 32450 | 125 |
| 425 | 20230801 | 122300 | 7497055900 | 32500 | 32500 | 32500 | 32500 | 165 |
| 426 | 20230801 | 122200 | 7491693400 | 32550 | 32550 | 32550 | 32550 | 36 |
| 427 | 20230801 | 122100 | 7490521600 | 32550 | 32500 | 32550 | 32500 | 99 |
| 428 | 20230801 | 122000 | 7487302950 | 32550 | 32550 | 32550 | 32550 | 71 |
| 429 | 20230801 | 121900 | 7484991900 | 32600 | 32500 | 32600 | 32500 | 106 |
| 430 | 20230801 | 121800 | 7481543700 | 32550 | 32550 | 32550 | 32550 | 62 |
| 431 | 20230801 | 121700 | 7479525600 | 32550 | 32500 | 32600 | 32500 | 171 |
| 432 | 20230801 | 121600 | 7473965800 | 32500 | 32550 | 32550 | 32500 | 29 |
| 433 | 20230801 | 121500 | 7473022850 | 32500 | 32550 | 32550 | 32500 | 201 |
| 434 | 20230801 | 121400 | 7466486600 | 32500 | 32550 | 32550 | 32500 | 31 |
| 435 | 20230801 | 121300 | 7465478900 | 32500 | 32500 | 32550 | 32500 | 212 |
| 436 | 20230801 | 121200 | 7458586300 | 32500 | 32550 | 32550 | 32500 | 35 |
| 437 | 20230801 | 121100 | 7457448100 | 32500 | 32450 | 32550 | 32450 | 130 |
| 438 | 20230801 | 121000 | 7453225800 | 32500 | 32450 | 32500 | 32450 | 243 |
| 439 | 20230801 | 120900 | 7445332700 | 32450 | 32450 | 32500 | 32450 | 193 |
| 440 | 20230801 | 120800 | 7439066150 | 32450 | 32450 | 32450 | 32450 | 89 |
| 441 | 20230801 | 120700 | 7436178100 | 32450 | 32400 | 32450 | 32400 | 214 |
| 442 | 20230801 | 120600 | 7429236550 | 32400 | 32450 | 32450 | 32400 | 157 |
| 443 | 20230801 | 120500 | 7424149700 | 32450 | 32450 | 32450 | 32400 | 99 |
| 444 | 20230801 | 120400 | 7420940650 | 32400 | 32450 | 32450 | 32400 | 93 |
| 445 | 20230801 | 120300 | 7417925750 | 32450 | 32350 | 32450 | 32350 | 119 |
| 446 | 20230801 | 120200 | 7414068850 | 32350 | 32400 | 32400 | 32350 | 158 |
| 447 | 20230801 | 120100 | 7408955650 | 32350 | 32400 | 32400 | 32350 | 238 |
| 448 | 20230801 | 120000 | 7401245450 | 32400 | 32450 | 32450 | 32400 | 161 |
| 449 | 20230801 | 115900 | 7396026700 | 32450 | 32450 | 32450 | 32400 | 1283 |
| 450 | 20230801 | 115800 | 7354441350 | 32450 | 32550 | 32550 | 32450 | 584 |
| 451 | 20230801 | 115700 | 7335479700 | 32550 | 32500 | 32550 | 32500 | 342 |
| 452 | 20230801 | 115600 | 7324362550 | 32500 | 32550 | 32550 | 32500 | 131 |
| 453 | 20230801 | 115500 | 7320101150 | 32500 | 32550 | 32600 | 32500 | 227 |
| 454 | 20230801 | 115400 | 7312718400 | 32550 | 32600 | 32600 | 32550 | 113 |
| 455 | 20230801 | 115300 | 7309038700 | 32550 | 32550 | 32600 | 32550 | 39 |
| 456 | 20230801 | 115200 | 7307768750 | 32550 | 32550 | 32550 | 32500 | 177 |
| 457 | 20230801 | 115100 | 7302014100 | 32550 | 32650 | 32650 | 32550 | 19 |
| 458 | 20230801 | 115000 | 7301395450 | 32500 | 32550 | 32650 | 32500 | 201 |
| 459 | 20230801 | 114900 | 7294853950 | 32500 | 32550 | 32550 | 32500 | 79 |
| 460 | 20230801 | 114800 | 7292286350 | 32550 | 32550 | 32550 | 32500 | 595 |
| 461 | 20230801 | 114700 | 7272925300 | 32650 | 32550 | 32650 | 32550 | 180 |
| 462 | 20230801 | 114600 | 7267065800 | 32550 | 32600 | 32600 | 32500 | 156 |
| 463 | 20230801 | 114500 | 7261988700 | 32600 | 32650 | 32650 | 32600 | 51 |
| 464 | 20230801 | 114400 | 7260324550 | 32600 | 32650 | 32700 | 32600 | 212 |
| 465 | 20230801 | 114300 | 7253406700 | 32650 | 32650 | 32700 | 32650 | 87 |
| 466 | 20230801 | 114200 | 7250566100 | 32650 | 32600 | 32700 | 32500 | 202 |
| 467 | 20230801 | 114100 | 7243978700 | 32500 | 32650 | 32700 | 32500 | 249 |
| 468 | 20230801 | 114000 | 7235851750 | 32450 | 32500 | 32650 | 32450 | 183 |
| 469 | 20230801 | 113900 | 7229904800 | 32500 | 32650 | 32650 | 32500 | 97 |
| 470 | 20230801 | 113800 | 7226748250 | 32500 | 32600 | 32600 | 32500 | 70 |
| 471 | 20230801 | 113700 | 7224472850 | 32500 | 32450 | 32500 | 32450 | 879 |
| 472 | 20230801 | 113600 | 7195906350 | 32450 | 32650 | 32650 | 32450 | 928 |
| 473 | 20230801 | 113500 | 7165735400 | 32700 | 32600 | 32700 | 32600 | 54 |
| 474 | 20230801 | 113400 | 7163972900 | 32600 | 32650 | 32650 | 32600 | 116 |
| 475 | 20230801 | 113300 | 7160190000 | 32650 | 32650 | 32650 | 32600 | 70 |
| 476 | 20230801 | 113200 | 7157905500 | 32600 | 32650 | 32650 | 32600 | 87 |
| 477 | 20230801 | 113100 | 7155068800 | 32650 | 32650 | 32650 | 32650 | 304 |
| 478 | 20230801 | 113000 | 7145143200 | 32750 | 32700 | 32750 | 32650 | 184 |
| 479 | 20230801 | 112900 | 7139128650 | 32750 | 32700 | 32750 | 32650 | 750 |
| 480 | 20230801 | 112800 | 7114590700 | 32650 | 32500 | 32650 | 32500 | 722 |
| 481 | 20230801 | 112700 | 7091054600 | 32500 | 32450 | 32500 | 32450 | 396 |
| 482 | 20230801 | 112600 | 7078187250 | 32450 | 32450 | 32450 | 32400 | 157 |
| 483 | 20230801 | 112500 | 7073095200 | 32450 | 32450 | 32450 | 32450 | 113 |
| 484 | 20230801 | 112400 | 7069428350 | 32500 | 32450 | 32500 | 32350 | 277 |
| 485 | 20230801 | 112300 | 7060444450 | 32350 | 32450 | 32450 | 32350 | 65 |
| 486 | 20230801 | 112200 | 7058338500 | 32450 | 32400 | 32450 | 32350 | 163 |
| 487 | 20230801 | 112100 | 7053053000 | 32350 | 32300 | 32500 | 32300 | 94 |
| 488 | 20230801 | 112000 | 7050009650 | 32300 | 32350 | 32500 | 32300 | 407 |
| 489 | 20230801 | 111900 | 7036839950 | 32350 | 32500 | 32500 | 32350 | 857 |
| 490 | 20230801 | 111800 | 7009066350 | 32500 | 32550 | 32600 | 32450 | 516 |
| 491 | 20230801 | 111700 | 6992279450 | 32550 | 32550 | 32550 | 32550 | 39 |
| 492 | 20230801 | 111600 | 6991010000 | 32550 | 32500 | 32550 | 32500 | 300 |
| 493 | 20230801 | 111500 | 6981251450 | 32500 | 32500 | 32550 | 32500 | 498 |
| 494 | 20230801 | 111400 | 6965060900 | 32550 | 32500 | 32550 | 32500 | 348 |
| 495 | 20230801 | 111300 | 6953734850 | 32500 | 32450 | 32550 | 32450 | 318 |
| 496 | 20230801 | 111200 | 6943403150 | 32450 | 32500 | 32500 | 32450 | 376 |
| 497 | 20230801 | 111100 | 6931183350 | 32500 | 32550 | 32550 | 32500 | 675 |
| 498 | 20230801 | 111000 | 6909223100 | 32550 | 32600 | 32600 | 32550 | 112 |
| 499 | 20230801 | 110900 | 6905572950 | 32550 | 32550 | 32600 | 32550 | 402 |
| 500 | 20230801 | 110800 | 6892486350 | 32450 | 32350 | 32450 | 32350 | 564 |
| 501 | 20230801 | 110700 | 6874204100 | 32350 | 32400 | 32400 | 32350 | 771 |
| 502 | 20230801 | 110600 | 6849244200 | 32450 | 32400 | 32450 | 32400 | 173 |
| 503 | 20230801 | 110500 | 6843633300 | 32450 | 32400 | 32450 | 32350 | 190 |
| 504 | 20230801 | 110400 | 6837477800 | 32350 | 32400 | 32400 | 32350 | 176 |
| 505 | 20230801 | 110300 | 6831776400 | 32350 | 32450 | 32550 | 32350 | 1319 |
| 506 | 20230801 | 110200 | 6789014400 | 32450 | 32500 | 32700 | 32450 | 1325 |
| 507 | 20230801 | 110100 | 6745876350 | 32500 | 32450 | 32500 | 32350 | 1148 |
| 508 | 20230801 | 110000 | 6708671550 | 32450 | 32200 | 32500 | 32200 | 1152 |
| 509 | 20230801 | 105900 | 6671371000 | 32200 | 32050 | 32200 | 32050 | 696 |
| 510 | 20230801 | 105800 | 6649018550 | 32050 | 32000 | 32050 | 31950 | 4393 |
| 511 | 20230801 | 105700 | 6508506100 | 32050 | 32200 | 32200 | 32000 | 3750 |
| 512 | 20230801 | 105600 | 6388259600 | 32250 | 32350 | 32350 | 32100 | 3842 |
| 513 | 20230801 | 105500 | 6264566250 | 32350 | 32400 | 32400 | 32350 | 995 |
| 514 | 20230801 | 105400 | 6232360050 | 32400 | 32350 | 32600 | 32350 | 1059 |
| 515 | 20230801 | 105300 | 6198019800 | 32300 | 32350 | 32400 | 32300 | 1333 |
| 516 | 20230801 | 105200 | 6154896150 | 32350 | 32500 | 32500 | 32350 | 836 |
| 517 | 20230801 | 105100 | 6127833550 | 32400 | 32400 | 32500 | 32350 | 684 |
| 518 | 20230801 | 105000 | 6105695850 | 32400 | 32300 | 32550 | 32200 | 3074 |
| 519 | 20230801 | 104900 | 6006371200 | 32300 | 32350 | 32400 | 32300 | 753 |
| 520 | 20230801 | 104800 | 5982019950 | 32350 | 32450 | 32500 | 32350 | 534 |
| 521 | 20230801 | 104700 | 5964707900 | 32400 | 32400 | 32500 | 32400 | 418 |
| 522 | 20230801 | 104600 | 5951154900 | 32350 | 32500 | 32550 | 32300 | 1984 |
| 523 | 20230801 | 104500 | 5886939150 | 32350 | 32550 | 32550 | 32300 | 5013 |
| 524 | 20230801 | 104400 | 5724217000 | 32550 | 32650 | 32700 | 32550 | 1161 |
| 525 | 20230801 | 104300 | 5686364500 | 32700 | 32650 | 32700 | 32650 | 124 |
| 526 | 20230801 | 104200 | 5682315350 | 32750 | 32800 | 32800 | 32600 | 1171 |
| 527 | 20230801 | 104100 | 5644044000 | 32750 | 32750 | 32750 | 32650 | 275 |
| 528 | 20230801 | 104000 | 5635055950 | 32750 | 32750 | 32800 | 32650 | 893 |
| 529 | 20230801 | 103900 | 5605849300 | 32750 | 32850 | 32900 | 32750 | 836 |
| 530 | 20230801 | 103800 | 5578412350 | 32850 | 32900 | 32950 | 32850 | 701 |
| 531 | 20230801 | 103700 | 5555368700 | 32950 | 32900 | 32950 | 32800 | 1163 |
| 532 | 20230801 | 103600 | 5517124000 | 32950 | 33050 | 33100 | 32850 | 2538 |
| 533 | 20230801 | 103500 | 5433451600 | 33050 | 33300 | 33300 | 33000 | 7434 |
| 534 | 20230801 | 103400 | 5186655700 | 33250 | 33300 | 33300 | 33250 | 501 |
| 535 | 20230801 | 103300 | 5169987400 | 33300 | 33350 | 33350 | 33300 | 753 |
| 536 | 20230801 | 103200 | 5144911050 | 33300 | 33300 | 33350 | 33250 | 1911 |
| 537 | 20230801 | 103100 | 5081277000 | 33250 | 33300 | 33350 | 33250 | 801 |
| 538 | 20230801 | 103000 | 5054620300 | 33350 | 33250 | 33350 | 33250 | 598 |
| 539 | 20230801 | 102900 | 5034717600 | 33300 | 33400 | 33450 | 33300 | 2320 |
| 540 | 20230801 | 102800 | 4957397850 | 33400 | 33500 | 33500 | 33400 | 716 |
| 541 | 20230801 | 102700 | 4933442500 | 33450 | 33400 | 33450 | 33400 | 360 |
| 542 | 20230801 | 102600 | 4921411450 | 33400 | 33400 | 33400 | 33350 | 251 |
| 543 | 20230801 | 102500 | 4913029250 | 33400 | 33350 | 33400 | 33350 | 187 |
| 544 | 20230801 | 102400 | 4906791250 | 33350 | 33400 | 33400 | 33350 | 186 |
| 545 | 20230801 | 102300 | 4900587350 | 33450 | 33450 | 33450 | 33400 | 433 |
| 546 | 20230801 | 102200 | 4886104650 | 33450 | 33400 | 33450 | 33350 | 325 |
| 547 | 20230801 | 102100 | 4875240900 | 33400 | 33450 | 33450 | 33350 | 160 |
| 548 | 20230801 | 102000 | 4869895000 | 33350 | 33400 | 33450 | 33350 | 548 |
| 549 | 20230801 | 101900 | 4851595300 | 33400 | 33350 | 33400 | 33300 | 2776 |
| 550 | 20230801 | 101800 | 4759011300 | 33400 | 33500 | 33500 | 33350 | 1708 |
| 551 | 20230801 | 101700 | 4701956700 | 33450 | 33400 | 33450 | 33400 | 384 |
| 552 | 20230801 | 101600 | 4689128100 | 33450 | 33550 | 33550 | 33450 | 844 |
| 553 | 20230801 | 101500 | 4660881700 | 33500 | 33500 | 33600 | 33450 | 3504 |
| 554 | 20230801 | 101400 | 4543534100 | 33500 | 33600 | 33600 | 33500 | 888 |
| 555 | 20230801 | 101300 | 4513742900 | 33600 | 33550 | 33600 | 33550 | 36 |
| 556 | 20230801 | 101200 | 4512534800 | 33550 | 33550 | 33700 | 33550 | 74 |
| 557 | 20230801 | 101100 | 4510047950 | 33500 | 33750 | 33750 | 33500 | 2340 |
| 558 | 20230801 | 101000 | 4431469000 | 33750 | 33600 | 33750 | 33600 | 402 |
| 559 | 20230801 | 100900 | 4417937900 | 33600 | 33600 | 33600 | 33600 | 141 |
| 560 | 20230801 | 100800 | 4413200300 | 33600 | 33600 | 33600 | 33550 | 74 |
| 561 | 20230801 | 100700 | 4410714550 | 33550 | 33550 | 33600 | 33500 | 1808 |
| 562 | 20230801 | 100600 | 4350049900 | 33600 | 33600 | 33600 | 33550 | 231 |
| 563 | 20230801 | 100500 | 4342288400 | 33600 | 33500 | 33600 | 33500 | 775 |
| 564 | 20230801 | 100400 | 4316290550 | 33500 | 33600 | 33600 | 33500 | 1533 |
| 565 | 20230801 | 100300 | 4264856550 | 33600 | 33700 | 33700 | 33550 | 1605 |
| 566 | 20230801 | 100200 | 4210890900 | 33700 | 33750 | 33750 | 33700 | 342 |
| 567 | 20230801 | 100100 | 4199363950 | 33750 | 33900 | 33900 | 33750 | 400 |
| 568 | 20230801 | 100000 | 4185848400 | 33900 | 33950 | 33950 | 33850 | 434 |
| 569 | 20230801 | 095900 | 4171150600 | 33950 | 34000 | 34000 | 33900 | 39 |
| 570 | 20230801 | 095800 | 4169825550 | 34000 | 34000 | 34000 | 34000 | 56 |
| 571 | 20230801 | 095700 | 4167921550 | 34000 | 33750 | 34000 | 33750 | 2068 |
| 572 | 20230801 | 095600 | 4098027800 | 33700 | 33700 | 33750 | 33700 | 141 |
| 573 | 20230801 | 095500 | 4093275900 | 33700 | 33700 | 33750 | 33650 | 941 |
| 574 | 20230801 | 095400 | 4061574250 | 33700 | 33750 | 33750 | 33700 | 947 |
| 575 | 20230801 | 095300 | 4029656750 | 33750 | 33750 | 33800 | 33650 | 1569 |
| 576 | 20230801 | 095200 | 3976773000 | 33750 | 33900 | 33900 | 33700 | 4846 |
| 577 | 20230801 | 095100 | 3812879900 | 33900 | 34000 | 34050 | 33900 | 4236 |
| 578 | 20230801 | 095000 | 3668974150 | 34050 | 34050 | 34100 | 34000 | 118 |
| 579 | 20230801 | 094900 | 3664956600 | 34050 | 34100 | 34100 | 34050 | 1819 |
| 580 | 20230801 | 094800 | 3603016000 | 34150 | 34200 | 34200 | 34050 | 805 |
| 581 | 20230801 | 094700 | 3575557800 | 34300 | 34250 | 34300 | 34200 | 311 |
| 582 | 20230801 | 094600 | 3564911650 | 34200 | 34200 | 34250 | 34150 | 339 |
| 583 | 20230801 | 094500 | 3553310250 | 34200 | 34200 | 34200 | 34200 | 107 |
| 584 | 20230801 | 094400 | 3549650850 | 34150 | 34200 | 34250 | 34150 | 60 |
| 585 | 20230801 | 094300 | 3547598750 | 34250 | 34100 | 34250 | 34100 | 425 |
| 586 | 20230801 | 094200 | 3533071100 | 34150 | 34100 | 34150 | 34100 | 197 |
| 587 | 20230801 | 094100 | 3526351300 | 34100 | 34100 | 34100 | 34050 | 149 |
| 588 | 20230801 | 094000 | 3521270800 | 34100 | 34150 | 34150 | 34050 | 245 |
| 589 | 20230801 | 093900 | 3512921450 | 34100 | 34100 | 34150 | 34050 | 364 |
| 590 | 20230801 | 093800 | 3500507650 | 34100 | 34150 | 34150 | 34100 | 61 |
| 591 | 20230801 | 093700 | 3498426650 | 34150 | 34150 | 34150 | 34100 | 1175 |
| 592 | 20230801 | 093600 | 3458358800 | 34150 | 34150 | 34150 | 34100 | 91 |
| 593 | 20230801 | 093500 | 3455253500 | 34100 | 34150 | 34150 | 34100 | 572 |
| 594 | 20230801 | 093400 | 3435748050 | 34150 | 34100 | 34200 | 34050 | 311 |
| 595 | 20230801 | 093300 | 3425146050 | 34150 | 34200 | 34250 | 34100 | 120 |
| 596 | 20230801 | 093200 | 3421049750 | 34150 | 34050 | 34150 | 34050 | 223 |
| 597 | 20230801 | 093100 | 3413446800 | 34050 | 34000 | 34100 | 34000 | 358 |
| 598 | 20230801 | 093000 | 3401268550 | 34000 | 34200 | 34300 | 34000 | 2382 |
| 599 | 20230801 | 092900 | 3319914700 | 34300 | 34200 | 34300 | 34200 | 108 |
| 600 | 20230801 | 092800 | 3316214100 | 34300 | 34150 | 34300 | 34150 | 101 |
| 601 | 20230801 | 092700 | 3312754900 | 34300 | 34150 | 34300 | 34150 | 139 |
| 602 | 20230801 | 092600 | 3307991400 | 34300 | 34300 | 34350 | 34100 | 747 |
| 603 | 20230801 | 092500 | 3282371150 | 34300 | 34150 | 34300 | 34050 | 3945 |
| 604 | 20230801 | 092400 | 3147658600 | 34150 | 34150 | 34150 | 34100 | 244 |
| 605 | 20230801 | 092300 | 3139327000 | 34100 | 34150 | 34150 | 34100 | 401 |
| 606 | 20230801 | 092200 | 3125643700 | 34150 | 34300 | 34300 | 34150 | 1299 |
| 607 | 20230801 | 092100 | 3081231900 | 34250 | 34300 | 34350 | 34250 | 818 |
| 608 | 20230801 | 092000 | 3053175300 | 34350 | 34550 | 34550 | 34350 | 1644 |
| 609 | 20230801 | 091900 | 2996572100 | 34550 | 34550 | 34550 | 34500 | 1311 |
| 610 | 20230801 | 091800 | 2951310250 | 34500 | 34500 | 34600 | 34500 | 2071 |
| 611 | 20230801 | 091700 | 2879776900 | 34500 | 34350 | 34650 | 34350 | 3526 |
| 612 | 20230801 | 091600 | 2757976350 | 34300 | 34000 | 34350 | 34000 | 1512 |
| 613 | 20230801 | 091500 | 2706165600 | 34000 | 34000 | 34150 | 33950 | 879 |
| 614 | 20230801 | 091400 | 2676257250 | 34000 | 33950 | 34000 | 33950 | 332 |
| 615 | 20230801 | 091300 | 2664984350 | 34000 | 33950 | 34000 | 33950 | 798 |
| 616 | 20230801 | 091200 | 2637877600 | 34000 | 34100 | 34200 | 33950 | 2047 |
| 617 | 20230801 | 091100 | 2568150650 | 34150 | 34100 | 34200 | 34100 | 2966 |
| 618 | 20230801 | 091000 | 2466902800 | 34100 | 34000 | 34100 | 34000 | 1902 |
| 619 | 20230801 | 090900 | 2402140300 | 34000 | 34300 | 34300 | 33800 | 8646 |
| 620 | 20230801 | 090800 | 2107380000 | 34300 | 34350 | 34400 | 34300 | 1416 |
| 621 | 20230801 | 090700 | 2058755050 | 34350 | 34800 | 34800 | 34350 | 6671 |
| 622 | 20230801 | 090600 | 1828170550 | 34800 | 34600 | 34800 | 34550 | 2030 |
| 623 | 20230801 | 090500 | 1757721750 | 34550 | 34550 | 34650 | 34500 | 4154 |
| 624 | 20230801 | 090400 | 1614025350 | 34500 | 34250 | 34500 | 34250 | 2838 |
| 625 | 20230801 | 090300 | 1516327950 | 34250 | 34500 | 34500 | 34250 | 4788 |
| 626 | 20230801 | 090200 | 1351918750 | 34500 | 34700 | 34750 | 34400 | 7628 |
| 627 | 20230801 | 090100 | 1088371150 | 34650 | 34600 | 34850 | 34450 | 9922 |
| 628 | 20230801 | 090000 | 744729350 | 34600 | 34900 | 34900 | 34500 | 21374 |