34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 3 | 20230801 | 191900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20230801 | 191800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20230801 | 191700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20230801 | 191600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20230801 | 191500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20230801 | 191400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20230801 | 191300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20230801 | 191200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20230801 | 191100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20230801 | 191000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20230801 | 190900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20230801 | 190800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20230801 | 190700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20230801 | 190600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20230801 | 190500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20230801 | 190400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20230801 | 190300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20230801 | 190200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20230801 | 190100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20230801 | 190000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20230801 | 185900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20230801 | 185800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20230801 | 185700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20230801 | 185600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20230801 | 185500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20230801 | 185400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20230801 | 185300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20230801 | 185200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20230801 | 185100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20230801 | 185000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 33 | 20230801 | 184900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20230801 | 184800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20230801 | 184700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20230801 | 184600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20230801 | 184500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20230801 | 184400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20230801 | 184300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20230801 | 184200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20230801 | 184100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20230801 | 184000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20230801 | 183900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20230801 | 183800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20230801 | 183700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20230801 | 183600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20230801 | 183500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20230801 | 183400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20230801 | 183300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20230801 | 183200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20230801 | 183100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20230801 | 183000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20230801 | 182900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20230801 | 182800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20230801 | 182700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20230801 | 182600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20230801 | 182500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20230801 | 182400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20230801 | 182300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20230801 | 182200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20230801 | 182100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20230801 | 182000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 63 | 20230801 | 181900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20230801 | 181800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20230801 | 181700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20230801 | 181600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20230801 | 181500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20230801 | 181400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20230801 | 181300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20230801 | 181200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20230801 | 181100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20230801 | 181000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20230801 | 180900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20230801 | 180800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20230801 | 180700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20230801 | 180600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20230801 | 180500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20230801 | 180400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20230801 | 180300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20230801 | 180200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20230801 | 180100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20230801 | 180000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20230801 | 175900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20230801 | 175800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20230801 | 175700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20230801 | 175600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20230801 | 175500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20230801 | 175400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20230801 | 175300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20230801 | 175200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20230801 | 175100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20230801 | 175000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 93 | 20230801 | 174900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20230801 | 174800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20230801 | 174700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20230801 | 174600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20230801 | 174500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20230801 | 174400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20230801 | 174300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20230801 | 174200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20230801 | 174100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20230801 | 174000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20230801 | 173900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20230801 | 173800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20230801 | 173700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20230801 | 173600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20230801 | 173500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20230801 | 173400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20230801 | 173300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20230801 | 173200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20230801 | 173100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20230801 | 173000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20230801 | 172900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20230801 | 172800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20230801 | 172700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20230801 | 172600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20230801 | 172500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20230801 | 172400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20230801 | 172300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20230801 | 172200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20230801 | 172100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20230801 | 172000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 123 | 20230801 | 171900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20230801 | 171800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20230801 | 171700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20230801 | 171600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20230801 | 171500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20230801 | 171400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20230801 | 171300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20230801 | 171200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20230801 | 171100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20230801 | 171000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20230801 | 170900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20230801 | 170800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20230801 | 170700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20230801 | 170600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20230801 | 170500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20230801 | 170400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20230801 | 170300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20230801 | 170200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20230801 | 170100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20230801 | 170000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20230801 | 165900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20230801 | 165800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20230801 | 165700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20230801 | 165600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20230801 | 165500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20230801 | 165400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20230801 | 165300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20230801 | 165200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20230801 | 165100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20230801 | 165000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 153 | 20230801 | 164900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20230801 | 164800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20230801 | 164700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20230801 | 164600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20230801 | 164500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20230801 | 164400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20230801 | 164300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20230801 | 164200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20230801 | 164100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20230801 | 164000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20230801 | 163900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20230801 | 163800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20230801 | 163700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20230801 | 163600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20230801 | 163500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20230801 | 163400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20230801 | 163300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20230801 | 163200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20230801 | 163100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20230801 | 163000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20230801 | 162900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20230801 | 162800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20230801 | 162700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20230801 | 162600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20230801 | 162500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20230801 | 162400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20230801 | 162300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20230801 | 162200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20230801 | 162100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20230801 | 162000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 183 | 20230801 | 161900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20230801 | 161800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20230801 | 161700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20230801 | 161600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20230801 | 161500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20230801 | 161400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20230801 | 161300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20230801 | 161200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20230801 | 161100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20230801 | 161000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20230801 | 160900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20230801 | 160800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20230801 | 160700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20230801 | 160600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20230801 | 160500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20230801 | 160400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20230801 | 160300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20230801 | 160200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20230801 | 160100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20230801 | 160000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20230801 | 155900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20230801 | 155800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20230801 | 155700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20230801 | 155600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20230801 | 155500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230801 | 155400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230801 | 155300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20230801 | 155200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20230801 | 155100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20230801 | 155000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 213 | 20230801 | 154900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20230801 | 154800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20230801 | 154700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20230801 | 154600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20230801 | 154500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20230801 | 154400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20230801 | 154300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20230801 | 154200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20230801 | 154100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20230801 | 154000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20230801 | 153900 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20230801 | 153800 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20230801 | 153700 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20230801 | 153600 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20230801 | 153500 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20230801 | 153400 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20230801 | 153300 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20230801 | 153200 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20230801 | 153100 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20230801 | 153000 | 12703243000 | 24250 | 24250 | 24250 | 24250 | 4108 |
| 233 | 20230801 | 152900 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20230801 | 152800 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20230801 | 152700 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20230801 | 152600 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20230801 | 152500 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20230801 | 152400 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20230801 | 152300 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20230801 | 152200 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20230801 | 152100 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20230801 | 152000 | 12603624000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 243 | 20230801 | 151900 | 12603624000 | 24300 | 24250 | 24300 | 24100 | 3234 |
| 244 | 20230801 | 151800 | 12525403050 | 24250 | 24250 | 24250 | 24200 | 1939 |
| 245 | 20230801 | 151700 | 12478385250 | 24250 | 24200 | 24250 | 24200 | 580 |
| 246 | 20230801 | 151600 | 12464336450 | 24200 | 24200 | 24250 | 24200 | 673 |
| 247 | 20230801 | 151500 | 12448044750 | 24200 | 24200 | 24250 | 24150 | 1357 |
| 248 | 20230801 | 151400 | 12415213650 | 24200 | 24150 | 24200 | 24150 | 2281 |
| 249 | 20230801 | 151300 | 12360116100 | 24150 | 24150 | 24150 | 24150 | 115 |
| 250 | 20230801 | 151200 | 12357338850 | 24100 | 24100 | 24100 | 24050 | 1444 |
| 251 | 20230801 | 151100 | 12322540700 | 24100 | 24100 | 24150 | 24100 | 1455 |
| 252 | 20230801 | 151000 | 12287475100 | 24100 | 24150 | 24150 | 24100 | 1106 |
| 253 | 20230801 | 150900 | 12260765700 | 24200 | 24200 | 24200 | 24150 | 371 |
| 254 | 20230801 | 150800 | 12251794100 | 24150 | 24150 | 24150 | 24100 | 1794 |
| 255 | 20230801 | 150700 | 12208511350 | 24150 | 24150 | 24150 | 24100 | 745 |
| 256 | 20230801 | 150600 | 12190529200 | 24150 | 24100 | 24150 | 24050 | 826 |
| 257 | 20230801 | 150500 | 12170622200 | 24100 | 24150 | 24150 | 24100 | 425 |
| 258 | 20230801 | 150400 | 12160378450 | 24150 | 24150 | 24150 | 24100 | 1368 |
| 259 | 20230801 | 150300 | 12127376300 | 24150 | 24150 | 24150 | 24150 | 1899 |
| 260 | 20230801 | 150200 | 12081515450 | 24150 | 24050 | 24150 | 24000 | 1170 |
| 261 | 20230801 | 150100 | 12053362600 | 24050 | 24050 | 24050 | 24000 | 961 |
| 262 | 20230801 | 150000 | 12030253250 | 24050 | 24050 | 24050 | 24050 | 198 |
| 263 | 20230801 | 145900 | 12025491350 | 24050 | 24100 | 24100 | 24000 | 5595 |
| 264 | 20230801 | 145800 | 11891091850 | 24150 | 24100 | 24150 | 24100 | 1441 |
| 265 | 20230801 | 145700 | 11856363250 | 24100 | 24100 | 24100 | 24050 | 49 |
| 266 | 20230801 | 145600 | 11855183050 | 24100 | 24150 | 24150 | 24100 | 87 |
| 267 | 20230801 | 145500 | 11853086300 | 24100 | 24050 | 24100 | 24050 | 1943 |
| 268 | 20230801 | 145400 | 11806326100 | 24050 | 24100 | 24150 | 24050 | 2279 |
| 269 | 20230801 | 145300 | 11751463200 | 24100 | 24100 | 24100 | 24100 | 129 |
| 270 | 20230801 | 145200 | 11748354300 | 24100 | 24050 | 24100 | 24050 | 792 |
| 271 | 20230801 | 145100 | 11729306400 | 24050 | 24000 | 24050 | 24000 | 2198 |
| 272 | 20230801 | 145000 | 11676492700 | 24050 | 24050 | 24100 | 24050 | 1744 |
| 273 | 20230801 | 144900 | 11634549100 | 24050 | 24000 | 24100 | 24000 | 454 |
| 274 | 20230801 | 144800 | 11623644100 | 24000 | 24050 | 24100 | 24000 | 866 |
| 275 | 20230801 | 144700 | 11602819950 | 24050 | 24050 | 24050 | 24050 | 436 |
| 276 | 20230801 | 144600 | 11592334150 | 24000 | 24000 | 24000 | 23950 | 1750 |
| 277 | 20230801 | 144500 | 11550335650 | 24000 | 23950 | 24000 | 23900 | 1860 |
| 278 | 20230801 | 144400 | 11505808750 | 23950 | 23950 | 24000 | 23900 | 1212 |
| 279 | 20230801 | 144300 | 11476791700 | 24000 | 24000 | 24000 | 23950 | 199 |
| 280 | 20230801 | 144200 | 11472024000 | 24000 | 24000 | 24000 | 23950 | 586 |
| 281 | 20230801 | 144100 | 11457965450 | 24000 | 24000 | 24000 | 23950 | 786 |
| 282 | 20230801 | 144000 | 11439113800 | 24000 | 23950 | 24000 | 23950 | 491 |
| 283 | 20230801 | 143900 | 11427338800 | 24000 | 24000 | 24000 | 23950 | 2282 |
| 284 | 20230801 | 143800 | 11372611800 | 24000 | 24050 | 24050 | 24000 | 258 |
| 285 | 20230801 | 143700 | 11366407900 | 24050 | 24100 | 24100 | 24050 | 448 |
| 286 | 20230801 | 143600 | 11355633350 | 24100 | 24050 | 24100 | 24050 | 245 |
| 287 | 20230801 | 143500 | 11349740800 | 24050 | 24100 | 24100 | 24050 | 400 |
| 288 | 20230801 | 143400 | 11340106250 | 24100 | 24100 | 24100 | 24100 | 8 |
| 289 | 20230801 | 143300 | 11339913450 | 24100 | 24050 | 24150 | 24050 | 1527 |
| 290 | 20230801 | 143200 | 11303139350 | 24050 | 24000 | 24050 | 24000 | 308 |
| 291 | 20230801 | 143100 | 11295735950 | 24050 | 24050 | 24050 | 24050 | 21 |
| 292 | 20230801 | 143000 | 11295230900 | 24050 | 24000 | 24050 | 24000 | 1921 |
| 293 | 20230801 | 142900 | 11249118350 | 23950 | 24000 | 24000 | 23950 | 1566 |
| 294 | 20230801 | 142800 | 11211612200 | 24000 | 24000 | 24000 | 23950 | 2226 |
| 295 | 20230801 | 142700 | 11158235750 | 24000 | 24050 | 24050 | 24000 | 671 |
| 296 | 20230801 | 142600 | 11142115550 | 24050 | 24050 | 24100 | 24050 | 220 |
| 297 | 20230801 | 142500 | 11136824250 | 24100 | 24050 | 24100 | 24050 | 355 |
| 298 | 20230801 | 142400 | 11128285750 | 24050 | 24050 | 24050 | 24050 | 146 |
| 299 | 20230801 | 142300 | 11124774450 | 24050 | 24000 | 24050 | 24000 | 518 |
| 300 | 20230801 | 142200 | 11112340250 | 24000 | 24100 | 24100 | 24000 | 428 |
| 301 | 20230801 | 142100 | 11102050050 | 24100 | 24050 | 24100 | 24050 | 584 |
| 302 | 20230801 | 142000 | 11087983500 | 24050 | 24000 | 24050 | 24000 | 377 |
| 303 | 20230801 | 141900 | 11078916750 | 24050 | 24050 | 24050 | 24050 | 468 |
| 304 | 20230801 | 141800 | 11067661350 | 24050 | 24050 | 24050 | 24000 | 209 |
| 305 | 20230801 | 141700 | 11062638200 | 24100 | 24100 | 24100 | 24050 | 759 |
| 306 | 20230801 | 141600 | 11044384000 | 24100 | 24050 | 24100 | 24050 | 124 |
| 307 | 20230801 | 141500 | 11041401750 | 24050 | 24050 | 24100 | 24050 | 463 |
| 308 | 20230801 | 141400 | 11030266100 | 24050 | 24100 | 24150 | 24050 | 394 |
| 309 | 20230801 | 141300 | 11020768650 | 24050 | 23950 | 24050 | 23950 | 3732 |
| 310 | 20230801 | 141200 | 10931317450 | 23950 | 23950 | 23950 | 23950 | 111 |
| 311 | 20230801 | 141100 | 10928659000 | 23950 | 23950 | 23950 | 23900 | 404 |
| 312 | 20230801 | 141000 | 10918990850 | 23900 | 23900 | 23950 | 23900 | 935 |
| 313 | 20230801 | 140900 | 10896644300 | 23900 | 23900 | 23900 | 23850 | 422 |
| 314 | 20230801 | 140800 | 10886565550 | 23900 | 23900 | 23900 | 23850 | 2761 |
| 315 | 20230801 | 140700 | 10820679750 | 23900 | 23950 | 23950 | 23900 | 349 |
| 316 | 20230801 | 140600 | 10812328500 | 23900 | 23900 | 23950 | 23900 | 473 |
| 317 | 20230801 | 140500 | 10801022800 | 23900 | 23900 | 23900 | 23900 | 573 |
| 318 | 20230801 | 140400 | 10787328100 | 23900 | 23900 | 23900 | 23900 | 1024 |
| 319 | 20230801 | 140300 | 10762854500 | 23950 | 23950 | 23950 | 23900 | 168 |
| 320 | 20230801 | 140200 | 10758839100 | 23950 | 23950 | 23950 | 23900 | 167 |
| 321 | 20230801 | 140100 | 10754845800 | 23950 | 23950 | 23950 | 23950 | 86 |
| 322 | 20230801 | 140000 | 10752786100 | 23950 | 23950 | 23950 | 23900 | 126 |
| 323 | 20230801 | 135900 | 10749768450 | 23950 | 23950 | 24000 | 23950 | 627 |
| 324 | 20230801 | 135800 | 10734751450 | 23950 | 24000 | 24000 | 23950 | 236 |
| 325 | 20230801 | 135700 | 10729099100 | 24000 | 23950 | 24000 | 23950 | 1270 |
| 326 | 20230801 | 135600 | 10698682450 | 23950 | 23900 | 23950 | 23900 | 1817 |
| 327 | 20230801 | 135500 | 10655224850 | 23950 | 23950 | 24000 | 23950 | 466 |
| 328 | 20230801 | 135400 | 10644061600 | 23950 | 23950 | 24000 | 23900 | 1163 |
| 329 | 20230801 | 135300 | 10616221050 | 23950 | 23900 | 23950 | 23900 | 750 |
| 330 | 20230801 | 135200 | 10598275650 | 23900 | 23900 | 23950 | 23850 | 412 |
| 331 | 20230801 | 135100 | 10588429550 | 23850 | 23850 | 23950 | 23850 | 1267 |
| 332 | 20230801 | 135000 | 10558179600 | 23850 | 23850 | 23900 | 23850 | 655 |
| 333 | 20230801 | 134900 | 10542557650 | 23850 | 23900 | 23900 | 23850 | 417 |
| 334 | 20230801 | 134800 | 10532611800 | 23850 | 23850 | 23900 | 23850 | 525 |
| 335 | 20230801 | 134700 | 10520090350 | 23900 | 23850 | 23900 | 23800 | 5348 |
| 336 | 20230801 | 134600 | 10392534300 | 23900 | 23850 | 23900 | 23800 | 1403 |
| 337 | 20230801 | 134500 | 10359068150 | 23850 | 23850 | 23900 | 23850 | 521 |
| 338 | 20230801 | 134400 | 10346642200 | 23850 | 23900 | 23950 | 23850 | 3375 |
| 339 | 20230801 | 134300 | 10266131900 | 23850 | 23900 | 23950 | 23850 | 948 |
| 340 | 20230801 | 134200 | 10243493350 | 23900 | 23900 | 23950 | 23900 | 2027 |
| 341 | 20230801 | 134100 | 10195024350 | 23900 | 23850 | 23900 | 23850 | 173 |
| 342 | 20230801 | 134000 | 10190895250 | 23850 | 23900 | 23900 | 23850 | 1525 |
| 343 | 20230801 | 133900 | 10154518900 | 23850 | 23850 | 23900 | 23850 | 692 |
| 344 | 20230801 | 133800 | 10138000100 | 23900 | 23900 | 23900 | 23850 | 465 |
| 345 | 20230801 | 133700 | 10126888600 | 23900 | 23900 | 23900 | 23900 | 70 |
| 346 | 20230801 | 133600 | 10125215600 | 23900 | 24000 | 24000 | 23850 | 3650 |
| 347 | 20230801 | 133500 | 10037858100 | 24000 | 23950 | 24000 | 23950 | 351 |
| 348 | 20230801 | 133400 | 10029450100 | 24000 | 24000 | 24000 | 24000 | 603 |
| 349 | 20230801 | 133300 | 10014978100 | 24000 | 24000 | 24000 | 23950 | 3404 |
| 350 | 20230801 | 133200 | 9933420000 | 24050 | 23950 | 24050 | 23900 | 1268 |
| 351 | 20230801 | 133100 | 9903012950 | 23950 | 23950 | 23950 | 23900 | 910 |
| 352 | 20230801 | 133000 | 9881223650 | 23950 | 23900 | 23950 | 23900 | 968 |
| 353 | 20230801 | 132900 | 9858055950 | 23900 | 23900 | 23900 | 23850 | 1221 |
| 354 | 20230801 | 132800 | 9828899300 | 23850 | 23800 | 23900 | 23800 | 1308 |
| 355 | 20230801 | 132700 | 9797716750 | 23850 | 23850 | 23850 | 23800 | 1645 |
| 356 | 20230801 | 132600 | 9758513500 | 23850 | 23900 | 23900 | 23850 | 3316 |
| 357 | 20230801 | 132500 | 9679359900 | 23900 | 23850 | 23900 | 23850 | 2944 |
| 358 | 20230801 | 132400 | 9609144250 | 23850 | 23950 | 23950 | 23850 | 5865 |
| 359 | 20230801 | 132300 | 9469041900 | 23900 | 24100 | 24100 | 23900 | 29858 |
| 360 | 20230801 | 132200 | 8752406850 | 24100 | 24100 | 24100 | 24050 | 389 |
| 361 | 20230801 | 132100 | 8743033950 | 24150 | 24050 | 24150 | 24050 | 870 |
| 362 | 20230801 | 132000 | 8722060000 | 24100 | 24100 | 24100 | 24050 | 3170 |
| 363 | 20230801 | 131900 | 8645686050 | 24100 | 24100 | 24150 | 24100 | 133 |
| 364 | 20230801 | 131800 | 8642480700 | 24150 | 24150 | 24150 | 24100 | 72 |
| 365 | 20230801 | 131700 | 8640742550 | 24150 | 24150 | 24150 | 24150 | 149 |
| 366 | 20230801 | 131600 | 8637144200 | 24100 | 24150 | 24200 | 24100 | 1021 |
| 367 | 20230801 | 131500 | 8612510700 | 24150 | 24150 | 24250 | 24150 | 1511 |
| 368 | 20230801 | 131400 | 8575976000 | 24150 | 24150 | 24200 | 24100 | 1805 |
| 369 | 20230801 | 131300 | 8532400050 | 24150 | 24150 | 24150 | 24100 | 750 |
| 370 | 20230801 | 131200 | 8514318200 | 24150 | 24150 | 24200 | 24100 | 953 |
| 371 | 20230801 | 131100 | 8491314300 | 24150 | 24150 | 24150 | 24150 | 1785 |
| 372 | 20230801 | 131000 | 8448206550 | 24150 | 24150 | 24150 | 24100 | 462 |
| 373 | 20230801 | 130900 | 8437065950 | 24100 | 24100 | 24150 | 24100 | 1776 |
| 374 | 20230801 | 130800 | 8394251800 | 24100 | 24150 | 24150 | 24100 | 2230 |
| 375 | 20230801 | 130700 | 8340492750 | 24150 | 24200 | 24200 | 24100 | 3150 |
| 376 | 20230801 | 130600 | 8264426450 | 24200 | 24200 | 24200 | 24150 | 998 |
| 377 | 20230801 | 130500 | 8240279650 | 24150 | 24150 | 24200 | 24150 | 167 |
| 378 | 20230801 | 130400 | 8236243050 | 24200 | 24200 | 24200 | 24150 | 1523 |
| 379 | 20230801 | 130300 | 8199396450 | 24200 | 24150 | 24200 | 24150 | 1099 |
| 380 | 20230801 | 130200 | 8172852050 | 24200 | 24200 | 24200 | 24150 | 258 |
| 381 | 20230801 | 130100 | 8166609150 | 24200 | 24200 | 24250 | 24200 | 733 |
| 382 | 20230801 | 130000 | 8148868550 | 24200 | 24200 | 24200 | 24150 | 1843 |
| 383 | 20230801 | 125900 | 8104279100 | 24200 | 24200 | 24200 | 24150 | 1160 |
| 384 | 20230801 | 125800 | 8076227100 | 24200 | 24250 | 24250 | 24200 | 5914 |
| 385 | 20230801 | 125700 | 7933017150 | 24300 | 24250 | 24300 | 24200 | 662 |
| 386 | 20230801 | 125600 | 7916946250 | 24250 | 24250 | 24250 | 24200 | 2539 |
| 387 | 20230801 | 125500 | 7855448500 | 24250 | 24400 | 24400 | 24200 | 7368 |
| 388 | 20230801 | 125400 | 7676560650 | 24400 | 24400 | 24400 | 24300 | 3903 |
| 389 | 20230801 | 125300 | 7581592300 | 24400 | 24400 | 24400 | 24350 | 1152 |
| 390 | 20230801 | 125200 | 7553540800 | 24350 | 24400 | 24400 | 24350 | 112 |
| 391 | 20230801 | 125100 | 7550813550 | 24350 | 24350 | 24350 | 24350 | 86 |
| 392 | 20230801 | 125000 | 7548719450 | 24350 | 24350 | 24350 | 24350 | 622 |
| 393 | 20230801 | 124900 | 7533573750 | 24350 | 24350 | 24350 | 24350 | 720 |
| 394 | 20230801 | 124800 | 7516041750 | 24350 | 24400 | 24400 | 24300 | 272 |
| 395 | 20230801 | 124700 | 7509420550 | 24350 | 24400 | 24400 | 24300 | 2177 |
| 396 | 20230801 | 124600 | 7456428050 | 24350 | 24350 | 24350 | 24350 | 170 |
| 397 | 20230801 | 124500 | 7452288550 | 24350 | 24350 | 24350 | 24350 | 490 |
| 398 | 20230801 | 124400 | 7440357050 | 24400 | 24400 | 24400 | 24350 | 650 |
| 399 | 20230801 | 124300 | 7424528050 | 24400 | 24400 | 24400 | 24400 | 22 |
| 400 | 20230801 | 124200 | 7423991250 | 24350 | 24400 | 24400 | 24350 | 223 |
| 401 | 20230801 | 124100 | 7418557900 | 24400 | 24350 | 24400 | 24350 | 655 |
| 402 | 20230801 | 124000 | 7402598650 | 24350 | 24350 | 24350 | 24350 | 253 |
| 403 | 20230801 | 123900 | 7396438100 | 24350 | 24350 | 24400 | 24350 | 1794 |
| 404 | 20230801 | 123800 | 7352751650 | 24400 | 24400 | 24400 | 24400 | 75 |
| 405 | 20230801 | 123700 | 7350921650 | 24400 | 24400 | 24450 | 24400 | 3531 |
| 406 | 20230801 | 123600 | 7264761900 | 24450 | 24450 | 24450 | 24400 | 576 |
| 407 | 20230801 | 123500 | 7250699200 | 24450 | 24450 | 24450 | 24450 | 841 |
| 408 | 20230801 | 123400 | 7230136750 | 24450 | 24450 | 24450 | 24400 | 111 |
| 409 | 20230801 | 123300 | 7227423000 | 24400 | 24450 | 24450 | 24400 | 230 |
| 410 | 20230801 | 123200 | 7221809500 | 24400 | 24450 | 24450 | 24400 | 294 |
| 411 | 20230801 | 123100 | 7214628700 | 24450 | 24450 | 24450 | 24450 | 2 |
| 412 | 20230801 | 123000 | 7214579800 | 24400 | 24400 | 24400 | 24400 | 338 |
| 413 | 20230801 | 122900 | 7206332600 | 24450 | 24450 | 24450 | 24450 | 262 |
| 414 | 20230801 | 122800 | 7199926700 | 24500 | 24450 | 24500 | 24450 | 628 |
| 415 | 20230801 | 122700 | 7184572050 | 24500 | 24450 | 24500 | 24450 | 233 |
| 416 | 20230801 | 122600 | 7178875150 | 24450 | 24450 | 24450 | 24450 | 112 |
| 417 | 20230801 | 122500 | 7176136750 | 24450 | 24500 | 24500 | 24450 | 1228 |
| 418 | 20230801 | 122400 | 7146110100 | 24500 | 24500 | 24500 | 24500 | 66 |
| 419 | 20230801 | 122300 | 7144493100 | 24500 | 24500 | 24500 | 24500 | 31 |
| 420 | 20230801 | 122200 | 7143733600 | 24450 | 24500 | 24500 | 24450 | 230 |
| 421 | 20230801 | 122100 | 7138101050 | 24500 | 24500 | 24500 | 24500 | 253 |
| 422 | 20230801 | 122000 | 7131902550 | 24500 | 24500 | 24500 | 24500 | 1495 |
| 423 | 20230801 | 121900 | 7095275050 | 24500 | 24500 | 24550 | 24500 | 416 |
| 424 | 20230801 | 121800 | 7085078050 | 24550 | 24550 | 24550 | 24550 | 155 |
| 425 | 20230801 | 121700 | 7081272800 | 24500 | 24550 | 24550 | 24500 | 215 |
| 426 | 20230801 | 121600 | 7075999150 | 24550 | 24550 | 24550 | 24550 | 53 |
| 427 | 20230801 | 121500 | 7074698000 | 24550 | 24600 | 24650 | 24550 | 1053 |
| 428 | 20230801 | 121400 | 7048807750 | 24600 | 24600 | 24600 | 24550 | 307 |
| 429 | 20230801 | 121300 | 7041256550 | 24600 | 24550 | 24600 | 24550 | 1533 |
| 430 | 20230801 | 121200 | 7003566750 | 24550 | 24550 | 24550 | 24550 | 165 |
| 431 | 20230801 | 121100 | 6999516000 | 24550 | 24500 | 24550 | 24500 | 218 |
| 432 | 20230801 | 121000 | 6994165400 | 24550 | 24550 | 24550 | 24550 | 291 |
| 433 | 20230801 | 120900 | 6987021350 | 24550 | 24550 | 24550 | 24500 | 1305 |
| 434 | 20230801 | 120800 | 6954984900 | 24550 | 24550 | 24550 | 24500 | 1135 |
| 435 | 20230801 | 120700 | 6927121200 | 24500 | 24550 | 24550 | 24500 | 110 |
| 436 | 20230801 | 120600 | 6924426150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 437 | 20230801 | 120500 | 6924426150 | 24500 | 24550 | 24550 | 24500 | 16 |
| 438 | 20230801 | 120400 | 6924033850 | 24550 | 24550 | 24550 | 24550 | 701 |
| 439 | 20230801 | 120300 | 6906824300 | 24550 | 24500 | 24550 | 24500 | 227 |
| 440 | 20230801 | 120200 | 6901262750 | 24500 | 24500 | 24550 | 24500 | 1042 |
| 441 | 20230801 | 120100 | 6875733650 | 24550 | 24550 | 24550 | 24500 | 242 |
| 442 | 20230801 | 120000 | 6869804550 | 24500 | 24550 | 24550 | 24500 | 12 |
| 443 | 20230801 | 115900 | 6869510500 | 24550 | 24500 | 24550 | 24500 | 2 |
| 444 | 20230801 | 115800 | 6869461450 | 24500 | 24500 | 24550 | 24500 | 169 |
| 445 | 20230801 | 115700 | 6865320450 | 24550 | 24550 | 24550 | 24500 | 118 |
| 446 | 20230801 | 115600 | 6862428100 | 24550 | 24500 | 24550 | 24500 | 386 |
| 447 | 20230801 | 115500 | 6852969150 | 24500 | 24500 | 24550 | 24500 | 815 |
| 448 | 20230801 | 115400 | 6832971100 | 24550 | 24500 | 24550 | 24500 | 391 |
| 449 | 20230801 | 115300 | 6823385100 | 24500 | 24550 | 24550 | 24500 | 131 |
| 450 | 20230801 | 115200 | 6820175550 | 24500 | 24550 | 24550 | 24500 | 649 |
| 451 | 20230801 | 115100 | 6804274050 | 24550 | 24550 | 24550 | 24550 | 79 |
| 452 | 20230801 | 115000 | 6802334600 | 24500 | 24500 | 24550 | 24500 | 340 |
| 453 | 20230801 | 114900 | 6794000600 | 24500 | 24550 | 24550 | 24500 | 108 |
| 454 | 20230801 | 114800 | 6791354500 | 24500 | 24550 | 24550 | 24500 | 298 |
| 455 | 20230801 | 114700 | 6784049450 | 24550 | 24600 | 24600 | 24550 | 118 |
| 456 | 20230801 | 114600 | 6781151300 | 24600 | 24550 | 24600 | 24550 | 387 |
| 457 | 20230801 | 114500 | 6771649200 | 24500 | 24550 | 24550 | 24500 | 442 |
| 458 | 20230801 | 114400 | 6760820050 | 24500 | 24500 | 24550 | 24500 | 13 |
| 459 | 20230801 | 114300 | 6760501450 | 24550 | 24600 | 24600 | 24500 | 649 |
| 460 | 20230801 | 114200 | 6744582800 | 24600 | 24600 | 24600 | 24550 | 114 |
| 461 | 20230801 | 114100 | 6741781500 | 24550 | 24550 | 24550 | 24550 | 512 |
| 462 | 20230801 | 114000 | 6729211900 | 24550 | 24550 | 24600 | 24550 | 854 |
| 463 | 20230801 | 113900 | 6708244650 | 24550 | 24550 | 24550 | 24550 | 322 |
| 464 | 20230801 | 113800 | 6700339550 | 24500 | 24550 | 24600 | 24450 | 1214 |
| 465 | 20230801 | 113700 | 6670598950 | 24550 | 24500 | 24600 | 24500 | 1659 |
| 466 | 20230801 | 113600 | 6629896900 | 24500 | 24500 | 24500 | 24450 | 575 |
| 467 | 20230801 | 113500 | 6615810100 | 24450 | 24450 | 24450 | 24450 | 225 |
| 468 | 20230801 | 113400 | 6610308850 | 24500 | 24500 | 24500 | 24500 | 451 |
| 469 | 20230801 | 113300 | 6599259350 | 24500 | 24500 | 24500 | 24450 | 241 |
| 470 | 20230801 | 113200 | 6593366650 | 24450 | 24500 | 24500 | 24450 | 311 |
| 471 | 20230801 | 113100 | 6585751600 | 24500 | 24500 | 24500 | 24500 | 326 |
| 472 | 20230801 | 113000 | 6577764600 | 24450 | 24500 | 24500 | 24450 | 219 |
| 473 | 20230801 | 112900 | 6572409300 | 24500 | 24450 | 24500 | 24450 | 571 |
| 474 | 20230801 | 112800 | 6558423050 | 24450 | 24450 | 24450 | 24450 | 18 |
| 475 | 20230801 | 112700 | 6557982950 | 24500 | 24500 | 24500 | 24500 | 55 |
| 476 | 20230801 | 112600 | 6556635450 | 24500 | 24450 | 24500 | 24450 | 8 |
| 477 | 20230801 | 112500 | 6556439700 | 24450 | 24400 | 24450 | 24400 | 266 |
| 478 | 20230801 | 112400 | 6549938950 | 24400 | 24400 | 24400 | 24400 | 367 |
| 479 | 20230801 | 112300 | 6540984150 | 24350 | 24350 | 24350 | 24350 | 210 |
| 480 | 20230801 | 112200 | 6535870650 | 24350 | 24400 | 24450 | 24350 | 266 |
| 481 | 20230801 | 112100 | 6529391900 | 24400 | 24400 | 24450 | 24400 | 612 |
| 482 | 20230801 | 112000 | 6514448600 | 24400 | 24400 | 24400 | 24400 | 1627 |
| 483 | 20230801 | 111900 | 6474749800 | 24450 | 24450 | 24450 | 24450 | 179 |
| 484 | 20230801 | 111800 | 6470373250 | 24400 | 24400 | 24450 | 24400 | 235 |
| 485 | 20230801 | 111700 | 6464634250 | 24400 | 24450 | 24450 | 24400 | 664 |
| 486 | 20230801 | 111600 | 6448432600 | 24400 | 24400 | 24400 | 24400 | 301 |
| 487 | 20230801 | 111500 | 6441088200 | 24400 | 24350 | 24400 | 24350 | 357 |
| 488 | 20230801 | 111400 | 6432395150 | 24350 | 24400 | 24400 | 24350 | 1787 |
| 489 | 20230801 | 111300 | 6388848100 | 24400 | 24550 | 24550 | 24400 | 1770 |
| 490 | 20230801 | 111200 | 6345582100 | 24450 | 24500 | 24550 | 24450 | 1016 |
| 491 | 20230801 | 111100 | 6320690200 | 24500 | 24450 | 24500 | 24450 | 326 |
| 492 | 20230801 | 111000 | 6312715700 | 24500 | 24450 | 24500 | 24450 | 659 |
| 493 | 20230801 | 110900 | 6296573650 | 24450 | 24450 | 24500 | 24450 | 848 |
| 494 | 20230801 | 110800 | 6275840000 | 24500 | 24500 | 24500 | 24500 | 834 |
| 495 | 20230801 | 110700 | 6255407000 | 24500 | 24400 | 24500 | 24400 | 2028 |
| 496 | 20230801 | 110600 | 6205827550 | 24400 | 24400 | 24400 | 24400 | 100 |
| 497 | 20230801 | 110500 | 6203387550 | 24400 | 24400 | 24400 | 24400 | 717 |
| 498 | 20230801 | 110400 | 6185892750 | 24400 | 24400 | 24400 | 24400 | 903 |
| 499 | 20230801 | 110300 | 6163859550 | 24400 | 24400 | 24400 | 24400 | 60 |
| 500 | 20230801 | 110200 | 6162395550 | 24400 | 24400 | 24400 | 24350 | 1726 |
| 501 | 20230801 | 110100 | 6120291600 | 24400 | 24400 | 24400 | 24400 | 500 |
| 502 | 20230801 | 110000 | 6108091600 | 24400 | 24400 | 24400 | 24400 | 765 |
| 503 | 20230801 | 105900 | 6089425600 | 24350 | 24350 | 24400 | 24350 | 720 |
| 504 | 20230801 | 105800 | 6071888550 | 24350 | 24350 | 24350 | 24350 | 897 |
| 505 | 20230801 | 105700 | 6050046600 | 24350 | 24300 | 24350 | 24300 | 226 |
| 506 | 20230801 | 105600 | 6044549150 | 24300 | 24300 | 24350 | 24300 | 763 |
| 507 | 20230801 | 105500 | 6026008050 | 24300 | 24300 | 24300 | 24250 | 1590 |
| 508 | 20230801 | 105400 | 5987388550 | 24300 | 24300 | 24300 | 24250 | 1654 |
| 509 | 20230801 | 105300 | 5947260250 | 24300 | 24300 | 24300 | 24250 | 246 |
| 510 | 20230801 | 105200 | 5941287750 | 24250 | 24300 | 24300 | 24200 | 1389 |
| 511 | 20230801 | 105100 | 5907608950 | 24300 | 24350 | 24350 | 24250 | 2580 |
| 512 | 20230801 | 105000 | 5844928300 | 24350 | 24300 | 24350 | 24250 | 644 |
| 513 | 20230801 | 104900 | 5829284150 | 24300 | 24300 | 24350 | 24300 | 1904 |
| 514 | 20230801 | 104800 | 5782995750 | 24350 | 24350 | 24350 | 24350 | 347 |
| 515 | 20230801 | 104700 | 5774546300 | 24350 | 24350 | 24350 | 24350 | 97 |
| 516 | 20230801 | 104600 | 5772184350 | 24350 | 24450 | 24450 | 24200 | 13192 |
| 517 | 20230801 | 104500 | 5451986300 | 24400 | 24400 | 24400 | 24400 | 717 |
| 518 | 20230801 | 104400 | 5434491500 | 24450 | 24500 | 24500 | 24450 | 221 |
| 519 | 20230801 | 104300 | 5429084050 | 24450 | 24550 | 24550 | 24450 | 294 |
| 520 | 20230801 | 104200 | 5421878100 | 24550 | 24500 | 24550 | 24500 | 89 |
| 521 | 20230801 | 104100 | 5419694750 | 24500 | 24400 | 24500 | 24400 | 2735 |
| 522 | 20230801 | 104000 | 5352818250 | 24400 | 24450 | 24450 | 24400 | 319 |
| 523 | 20230801 | 103900 | 5345034400 | 24450 | 24450 | 24450 | 24450 | 11 |
| 524 | 20230801 | 103800 | 5344765450 | 24450 | 24400 | 24450 | 24400 | 45 |
| 525 | 20230801 | 103700 | 5343665250 | 24450 | 24450 | 24450 | 24450 | 19 |
| 526 | 20230801 | 103600 | 5343200700 | 24450 | 24450 | 24450 | 24450 | 349 |
| 527 | 20230801 | 103500 | 5334667650 | 24450 | 24450 | 24450 | 24400 | 239 |
| 528 | 20230801 | 103400 | 5328824150 | 24450 | 24400 | 24450 | 24400 | 867 |
| 529 | 20230801 | 103300 | 5307650100 | 24400 | 24450 | 24550 | 24400 | 1292 |
| 530 | 20230801 | 103200 | 5276053200 | 24450 | 24450 | 24450 | 24450 | 485 |
| 531 | 20230801 | 103100 | 5264194950 | 24450 | 24500 | 24550 | 24400 | 317 |
| 532 | 20230801 | 103000 | 5256427850 | 24500 | 24550 | 24550 | 24500 | 441 |
| 533 | 20230801 | 102900 | 5245606400 | 24550 | 24450 | 24550 | 24450 | 1053 |
| 534 | 20230801 | 102800 | 5219794400 | 24450 | 24450 | 24550 | 24450 | 594 |
| 535 | 20230801 | 102700 | 5205229350 | 24450 | 24450 | 24450 | 24350 | 988 |
| 536 | 20230801 | 102600 | 5181144900 | 24400 | 24500 | 24500 | 24350 | 1147 |
| 537 | 20230801 | 102500 | 5153156650 | 24450 | 24550 | 24550 | 24450 | 180 |
| 538 | 20230801 | 102400 | 5148746300 | 24550 | 24500 | 24550 | 24500 | 1197 |
| 539 | 20230801 | 102300 | 5119380500 | 24500 | 24500 | 24500 | 24500 | 44 |
| 540 | 20230801 | 102200 | 5118302500 | 24450 | 24400 | 24450 | 24350 | 848 |
| 541 | 20230801 | 102100 | 5097609650 | 24400 | 24350 | 24400 | 24350 | 445 |
| 542 | 20230801 | 102000 | 5086757000 | 24350 | 24350 | 24350 | 24300 | 670 |
| 543 | 20230801 | 101900 | 5070449750 | 24350 | 24350 | 24400 | 24300 | 2304 |
| 544 | 20230801 | 101800 | 5014358000 | 24350 | 24350 | 24350 | 24300 | 978 |
| 545 | 20230801 | 101700 | 4990585450 | 24350 | 24350 | 24350 | 24300 | 447 |
| 546 | 20230801 | 101600 | 4979721750 | 24350 | 24350 | 24400 | 24350 | 382 |
| 547 | 20230801 | 101500 | 4970413550 | 24400 | 24350 | 24400 | 24300 | 4157 |
| 548 | 20230801 | 101400 | 4869207500 | 24350 | 24400 | 24400 | 24350 | 217 |
| 549 | 20230801 | 101300 | 4863918950 | 24400 | 24400 | 24400 | 24400 | 1180 |
| 550 | 20230801 | 101200 | 4835126950 | 24400 | 24450 | 24500 | 24400 | 1714 |
| 551 | 20230801 | 101100 | 4793195000 | 24500 | 24550 | 24550 | 24450 | 112 |
| 552 | 20230801 | 101000 | 4790452350 | 24550 | 24550 | 24550 | 24500 | 1114 |
| 553 | 20230801 | 100900 | 4763147300 | 24500 | 24600 | 24600 | 24500 | 692 |
| 554 | 20230801 | 100800 | 4746130150 | 24600 | 24600 | 24600 | 24550 | 3630 |
| 555 | 20230801 | 100700 | 4656960050 | 24600 | 24600 | 24600 | 24550 | 291 |
| 556 | 20230801 | 100600 | 4649806750 | 24550 | 24450 | 24600 | 24450 | 2219 |
| 557 | 20230801 | 100500 | 4595349750 | 24450 | 24400 | 24450 | 24400 | 1565 |
| 558 | 20230801 | 100400 | 4557107500 | 24350 | 24400 | 24400 | 24350 | 2055 |
| 559 | 20230801 | 100300 | 4507018300 | 24350 | 24400 | 24450 | 24300 | 1100 |
| 560 | 20230801 | 100200 | 4480249950 | 24400 | 24400 | 24450 | 24350 | 2810 |
| 561 | 20230801 | 100100 | 4411755900 | 24400 | 24450 | 24450 | 24400 | 2162 |
| 562 | 20230801 | 100000 | 4358976650 | 24400 | 24500 | 24500 | 24400 | 2126 |
| 563 | 20230801 | 095900 | 4306996500 | 24500 | 24500 | 24500 | 24450 | 464 |
| 564 | 20230801 | 095800 | 4295633650 | 24550 | 24550 | 24550 | 24500 | 737 |
| 565 | 20230801 | 095700 | 4277576900 | 24500 | 24500 | 24550 | 24500 | 472 |
| 566 | 20230801 | 095600 | 4266011400 | 24500 | 24500 | 24550 | 24500 | 1115 |
| 567 | 20230801 | 095500 | 4238693850 | 24500 | 24550 | 24550 | 24450 | 679 |
| 568 | 20230801 | 095400 | 4222084900 | 24450 | 24450 | 24550 | 24400 | 1182 |
| 569 | 20230801 | 095300 | 4193152850 | 24450 | 24350 | 24450 | 24350 | 741 |
| 570 | 20230801 | 095200 | 4175047900 | 24400 | 24350 | 24400 | 24350 | 2088 |
| 571 | 20230801 | 095100 | 4124119150 | 24350 | 24250 | 24350 | 24250 | 987 |
| 572 | 20230801 | 095000 | 4100116450 | 24250 | 24250 | 24250 | 24200 | 2576 |
| 573 | 20230801 | 094900 | 4037716450 | 24250 | 24300 | 24300 | 24200 | 5188 |
| 574 | 20230801 | 094800 | 3911968000 | 24300 | 24250 | 24300 | 24250 | 1017 |
| 575 | 20230801 | 094700 | 3887288750 | 24300 | 24350 | 24350 | 24300 | 2951 |
| 576 | 20230801 | 094600 | 3815570950 | 24300 | 24400 | 24400 | 24300 | 6172 |
| 577 | 20230801 | 094500 | 3665304700 | 24400 | 24450 | 24450 | 24350 | 5793 |
| 578 | 20230801 | 094400 | 3523923700 | 24450 | 24500 | 24500 | 24400 | 770 |
| 579 | 20230801 | 094300 | 3505098950 | 24450 | 24450 | 24450 | 24450 | 1088 |
| 580 | 20230801 | 094200 | 3478497350 | 24450 | 24450 | 24500 | 24400 | 6850 |
| 581 | 20230801 | 094100 | 3311270650 | 24450 | 24550 | 24550 | 24400 | 11110 |
| 582 | 20230801 | 094000 | 3039260450 | 24550 | 24550 | 24550 | 24500 | 1844 |
| 583 | 20230801 | 093900 | 2994053350 | 24550 | 24550 | 24550 | 24500 | 1187 |
| 584 | 20230801 | 093800 | 2964964050 | 24500 | 24550 | 24550 | 24500 | 1304 |
| 585 | 20230801 | 093700 | 2933011700 | 24550 | 24500 | 24550 | 24500 | 1585 |
| 586 | 20230801 | 093600 | 2894168200 | 24500 | 24500 | 24550 | 24500 | 205 |
| 587 | 20230801 | 093500 | 2889140050 | 24550 | 24550 | 24600 | 24500 | 2483 |
| 588 | 20230801 | 093400 | 2828190600 | 24600 | 24600 | 24600 | 24550 | 232 |
| 589 | 20230801 | 093300 | 2822488900 | 24600 | 24600 | 24600 | 24600 | 410 |
| 590 | 20230801 | 093200 | 2812402900 | 24550 | 24600 | 24650 | 24550 | 1370 |
| 591 | 20230801 | 093100 | 2778708450 | 24600 | 24600 | 24600 | 24550 | 181 |
| 592 | 20230801 | 093000 | 2774262750 | 24600 | 24500 | 24600 | 24500 | 2426 |
| 593 | 20230801 | 092900 | 2714696400 | 24500 | 24550 | 24550 | 24500 | 1152 |
| 594 | 20230801 | 092800 | 2686422100 | 24550 | 24550 | 24550 | 24550 | 1106 |
| 595 | 20230801 | 092700 | 2659269800 | 24550 | 24550 | 24600 | 24550 | 2252 |
| 596 | 20230801 | 092600 | 2603975700 | 24600 | 24600 | 24600 | 24550 | 2560 |
| 597 | 20230801 | 092500 | 2541067500 | 24550 | 24550 | 24600 | 24500 | 2189 |
| 598 | 20230801 | 092400 | 2487308350 | 24550 | 24600 | 24600 | 24550 | 8328 |
| 599 | 20230801 | 092300 | 2282683800 | 24600 | 24600 | 24650 | 24600 | 411 |
| 600 | 20230801 | 092200 | 2272560700 | 24600 | 24650 | 24650 | 24600 | 555 |
| 601 | 20230801 | 092100 | 2258902650 | 24600 | 24600 | 24650 | 24600 | 1282 |
| 602 | 20230801 | 092000 | 2227344400 | 24650 | 24650 | 24650 | 24600 | 1680 |
| 603 | 20230801 | 091900 | 2185933000 | 24650 | 24700 | 24700 | 24600 | 2148 |
| 604 | 20230801 | 091800 | 2132976400 | 24700 | 24650 | 24700 | 24650 | 500 |
| 605 | 20230801 | 091700 | 2120639250 | 24650 | 24600 | 24650 | 24600 | 1112 |
| 606 | 20230801 | 091600 | 2093250000 | 24600 | 24600 | 24600 | 24550 | 2499 |
| 607 | 20230801 | 091500 | 2031826850 | 24600 | 24650 | 24700 | 24500 | 8172 |
| 608 | 20230801 | 091400 | 1830717650 | 24650 | 24650 | 24650 | 24600 | 5680 |
| 609 | 20230801 | 091300 | 1690738150 | 24650 | 24700 | 24700 | 24650 | 7929 |
| 610 | 20230801 | 091200 | 1495273400 | 24700 | 24700 | 24700 | 24650 | 2287 |
| 611 | 20230801 | 091100 | 1438827800 | 24700 | 24750 | 24800 | 24700 | 640 |
| 612 | 20230801 | 091000 | 1422993550 | 24750 | 24650 | 24750 | 24650 | 2635 |
| 613 | 20230801 | 090900 | 1357968450 | 24700 | 24650 | 24700 | 24650 | 1067 |
| 614 | 20230801 | 090800 | 1331630500 | 24650 | 24750 | 24800 | 24600 | 2695 |
| 615 | 20230801 | 090700 | 1265223350 | 24650 | 24800 | 24950 | 24650 | 5319 |
| 616 | 20230801 | 090600 | 1133272300 | 24800 | 24650 | 24800 | 24650 | 1344 |
| 617 | 20230801 | 090500 | 1100019500 | 24600 | 24500 | 24850 | 24450 | 3294 |
| 618 | 20230801 | 090400 | 1019120200 | 24500 | 24500 | 24550 | 24450 | 8134 |
| 619 | 20230801 | 090300 | 819774900 | 24500 | 24650 | 24650 | 24500 | 6933 |
| 620 | 20230801 | 090200 | 649347350 | 24750 | 24700 | 24800 | 24650 | 9214 |
| 621 | 20230801 | 090100 | 421638350 | 24700 | 24700 | 24750 | 24650 | 5976 |
| 622 | 20230801 | 090000 | 274180100 | 24700 | 24800 | 24800 | 24550 | 10944 |