34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 3 | 20230801 | 192000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230801 | 191900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230801 | 191800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230801 | 191700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230801 | 191600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230801 | 191500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230801 | 191400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230801 | 191300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230801 | 191200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230801 | 191100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230801 | 191000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230801 | 190900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230801 | 190800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230801 | 190700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230801 | 190600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230801 | 190500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230801 | 190400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230801 | 190300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230801 | 190200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230801 | 190100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230801 | 190000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230801 | 185900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230801 | 185800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230801 | 185700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230801 | 185600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230801 | 185500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230801 | 185400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230801 | 185300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230801 | 185200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230801 | 185100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 33 | 20230801 | 185000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230801 | 184900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230801 | 184800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230801 | 184700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230801 | 184600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230801 | 184500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230801 | 184400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230801 | 184300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230801 | 184200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230801 | 184100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230801 | 184000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230801 | 183900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230801 | 183800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230801 | 183700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230801 | 183600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230801 | 183500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230801 | 183400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230801 | 183300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230801 | 183200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230801 | 183100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230801 | 183000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230801 | 182900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230801 | 182800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230801 | 182700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230801 | 182600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230801 | 182500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230801 | 182400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230801 | 182300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230801 | 182200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230801 | 182100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 63 | 20230801 | 182000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230801 | 181900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230801 | 181800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230801 | 181700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230801 | 181600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230801 | 181500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230801 | 181400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230801 | 181300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230801 | 181200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230801 | 181100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230801 | 181000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230801 | 180900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230801 | 180800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230801 | 180700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230801 | 180600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230801 | 180500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230801 | 180400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230801 | 180300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230801 | 180200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230801 | 180100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230801 | 180000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230801 | 175900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230801 | 175800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230801 | 175700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230801 | 175600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230801 | 175500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230801 | 175400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230801 | 175300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230801 | 175200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230801 | 175100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 93 | 20230801 | 175000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230801 | 174900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230801 | 174800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230801 | 174700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230801 | 174600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230801 | 174500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230801 | 174400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230801 | 174300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230801 | 174200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230801 | 174100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230801 | 174000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230801 | 173900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230801 | 173800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230801 | 173700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230801 | 173600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230801 | 173500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230801 | 173400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230801 | 173300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230801 | 173200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230801 | 173100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230801 | 173000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230801 | 172900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230801 | 172800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230801 | 172700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230801 | 172600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230801 | 172500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230801 | 172400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230801 | 172300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230801 | 172200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230801 | 172100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 123 | 20230801 | 172000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230801 | 171900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230801 | 171800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230801 | 171700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230801 | 171600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230801 | 171500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230801 | 171400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230801 | 171300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230801 | 171200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230801 | 171100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230801 | 171000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230801 | 170900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230801 | 170800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230801 | 170700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230801 | 170600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230801 | 170500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230801 | 170400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230801 | 170300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230801 | 170200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230801 | 170100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230801 | 170000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230801 | 165900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230801 | 165800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230801 | 165700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230801 | 165600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230801 | 165500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230801 | 165400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230801 | 165300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230801 | 165200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230801 | 165100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 153 | 20230801 | 165000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230801 | 164900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230801 | 164800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230801 | 164700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230801 | 164600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230801 | 164500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230801 | 164400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230801 | 164300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230801 | 164200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230801 | 164100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230801 | 164000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230801 | 163900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230801 | 163800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230801 | 163700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230801 | 163600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230801 | 163500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230801 | 163400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230801 | 163300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230801 | 163200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230801 | 163100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230801 | 163000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230801 | 162900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230801 | 162800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230801 | 162700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230801 | 162600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230801 | 162500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230801 | 162400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230801 | 162300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230801 | 162200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230801 | 162100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 183 | 20230801 | 162000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230801 | 161900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230801 | 161800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230801 | 161700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230801 | 161600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230801 | 161500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230801 | 161400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230801 | 161300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230801 | 161200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230801 | 161100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230801 | 161000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230801 | 160900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230801 | 160800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230801 | 160700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230801 | 160600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230801 | 160500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230801 | 160400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230801 | 160300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230801 | 160200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230801 | 160100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230801 | 160000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230801 | 155900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230801 | 155800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230801 | 155700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230801 | 155600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230801 | 155500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20230801 | 155400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230801 | 155300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230801 | 155200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230801 | 155100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 213 | 20230801 | 155000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230801 | 154900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230801 | 154800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230801 | 154700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230801 | 154600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230801 | 154500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230801 | 154400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20230801 | 154300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20230801 | 154200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20230801 | 154100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20230801 | 154000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20230801 | 153900 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20230801 | 153800 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20230801 | 153700 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20230801 | 153600 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20230801 | 153500 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20230801 | 153400 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20230801 | 153300 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230801 | 153200 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230801 | 153100 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20230801 | 153000 | 32999344650 | 49300 | 49300 | 49300 | 49300 | 17540 |
| 234 | 20230801 | 152900 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20230801 | 152800 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20230801 | 152700 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20230801 | 152600 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20230801 | 152500 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20230801 | 152400 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20230801 | 152300 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20230801 | 152200 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20230801 | 152100 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 243 | 20230801 | 152000 | 32134622650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20230801 | 151900 | 32134622650 | 49100 | 49000 | 49150 | 49000 | 2510 |
| 245 | 20230801 | 151800 | 32011419200 | 49000 | 49050 | 49100 | 49000 | 595 |
| 246 | 20230801 | 151700 | 31982238550 | 49050 | 48950 | 49050 | 48900 | 3093 |
| 247 | 20230801 | 151600 | 31830784150 | 49000 | 49000 | 49050 | 48850 | 822 |
| 248 | 20230801 | 151500 | 31790521900 | 49000 | 49000 | 49150 | 48800 | 3035 |
| 249 | 20230801 | 151400 | 31641959900 | 49000 | 49050 | 49050 | 48950 | 482 |
| 250 | 20230801 | 151300 | 31618333200 | 49100 | 48950 | 49100 | 48950 | 822 |
| 251 | 20230801 | 151200 | 31578009850 | 49000 | 49050 | 49050 | 48950 | 836 |
| 252 | 20230801 | 151100 | 31537037850 | 49050 | 49000 | 49100 | 49000 | 1218 |
| 253 | 20230801 | 151000 | 31477324000 | 49000 | 49300 | 49300 | 49000 | 3098 |
| 254 | 20230801 | 150900 | 31324948800 | 49300 | 49250 | 49350 | 49250 | 2447 |
| 255 | 20230801 | 150800 | 31204329550 | 49250 | 49150 | 49250 | 49100 | 2997 |
| 256 | 20230801 | 150700 | 31056863550 | 49150 | 49000 | 49150 | 48950 | 2696 |
| 257 | 20230801 | 150600 | 30924498250 | 49000 | 49000 | 49000 | 48900 | 909 |
| 258 | 20230801 | 150500 | 30879988500 | 48950 | 48800 | 48950 | 48800 | 1665 |
| 259 | 20230801 | 150400 | 30798597550 | 48800 | 49000 | 49050 | 48750 | 910 |
| 260 | 20230801 | 150300 | 30754099900 | 49000 | 49050 | 49050 | 48900 | 4141 |
| 261 | 20230801 | 150200 | 30551203750 | 49050 | 49000 | 49050 | 48750 | 2629 |
| 262 | 20230801 | 150100 | 30422644750 | 48850 | 48850 | 48950 | 48750 | 1282 |
| 263 | 20230801 | 150000 | 30360037600 | 48850 | 49000 | 49000 | 48850 | 2297 |
| 264 | 20230801 | 145900 | 30247597200 | 49000 | 48900 | 49050 | 48900 | 2438 |
| 265 | 20230801 | 145800 | 30128190850 | 48900 | 49150 | 49150 | 48850 | 3966 |
| 266 | 20230801 | 145700 | 29933775700 | 49150 | 49100 | 49150 | 49000 | 3660 |
| 267 | 20230801 | 145600 | 29754040300 | 49100 | 48650 | 49200 | 48650 | 12766 |
| 268 | 20230801 | 145500 | 29128982650 | 48700 | 48600 | 48700 | 48600 | 1322 |
| 269 | 20230801 | 145400 | 29064624700 | 48500 | 48550 | 48600 | 48450 | 2006 |
| 270 | 20230801 | 145300 | 28967295500 | 48550 | 48650 | 48650 | 48550 | 2389 |
| 271 | 20230801 | 145200 | 28851134150 | 48650 | 48500 | 48700 | 48500 | 2020 |
| 272 | 20230801 | 145100 | 28752994000 | 48500 | 48400 | 48600 | 48400 | 3858 |
| 273 | 20230801 | 145000 | 28565923450 | 48400 | 48150 | 48400 | 48100 | 3710 |
| 274 | 20230801 | 144900 | 28386785700 | 48150 | 48050 | 48150 | 48000 | 539 |
| 275 | 20230801 | 144800 | 28360876900 | 48100 | 48050 | 48100 | 48050 | 231 |
| 276 | 20230801 | 144700 | 28349776300 | 48000 | 47950 | 48000 | 47950 | 499 |
| 277 | 20230801 | 144600 | 28325835050 | 47950 | 47950 | 48100 | 47900 | 2888 |
| 278 | 20230801 | 144500 | 28187104050 | 47950 | 47950 | 48000 | 47900 | 463 |
| 279 | 20230801 | 144400 | 28164908450 | 47900 | 47900 | 47950 | 47900 | 268 |
| 280 | 20230801 | 144300 | 28152070450 | 47900 | 48000 | 48000 | 47900 | 978 |
| 281 | 20230801 | 144200 | 28105155400 | 48050 | 48100 | 48100 | 48000 | 686 |
| 282 | 20230801 | 144100 | 28072187350 | 48100 | 48150 | 48150 | 48100 | 277 |
| 283 | 20230801 | 144000 | 28058862300 | 48150 | 48200 | 48250 | 48150 | 747 |
| 284 | 20230801 | 143900 | 28022875550 | 48250 | 48200 | 48300 | 48150 | 2360 |
| 285 | 20230801 | 143800 | 27909035700 | 48200 | 48150 | 48200 | 48050 | 2431 |
| 286 | 20230801 | 143700 | 27791928200 | 48150 | 48100 | 48200 | 48100 | 1552 |
| 287 | 20230801 | 143600 | 27717175250 | 48100 | 48050 | 48100 | 48000 | 873 |
| 288 | 20230801 | 143500 | 27675202750 | 48050 | 48050 | 48050 | 48000 | 233 |
| 289 | 20230801 | 143400 | 27664013400 | 48050 | 48050 | 48050 | 48000 | 288 |
| 290 | 20230801 | 143300 | 27650184100 | 48100 | 48050 | 48100 | 48000 | 230 |
| 291 | 20230801 | 143200 | 27639129650 | 48050 | 47950 | 48050 | 47950 | 241 |
| 292 | 20230801 | 143100 | 27627561700 | 47950 | 47950 | 48000 | 47850 | 406 |
| 293 | 20230801 | 143000 | 27608108050 | 48000 | 48050 | 48050 | 47850 | 122 |
| 294 | 20230801 | 142900 | 27602264800 | 47850 | 48000 | 48050 | 47800 | 1207 |
| 295 | 20230801 | 142800 | 27544427600 | 48000 | 48050 | 48100 | 48000 | 654 |
| 296 | 20230801 | 142700 | 27513028650 | 48050 | 48150 | 48250 | 48050 | 249 |
| 297 | 20230801 | 142600 | 27501040050 | 48250 | 48100 | 48300 | 48000 | 1559 |
| 298 | 20230801 | 142500 | 27425891650 | 48100 | 47950 | 48100 | 47950 | 810 |
| 299 | 20230801 | 142400 | 27386958550 | 47950 | 47950 | 48000 | 47950 | 108 |
| 300 | 20230801 | 142300 | 27381776900 | 48000 | 47950 | 48000 | 47950 | 137 |
| 301 | 20230801 | 142200 | 27375205200 | 47950 | 47950 | 48000 | 47950 | 519 |
| 302 | 20230801 | 142100 | 27350294100 | 48000 | 47900 | 48000 | 47850 | 770 |
| 303 | 20230801 | 142000 | 27313358850 | 47900 | 47950 | 48000 | 47900 | 370 |
| 304 | 20230801 | 141900 | 27295627250 | 48000 | 47900 | 48000 | 47900 | 264 |
| 305 | 20230801 | 141800 | 27282980950 | 47900 | 48000 | 48000 | 47900 | 425 |
| 306 | 20230801 | 141700 | 27262602400 | 48000 | 47950 | 48100 | 47950 | 209 |
| 307 | 20230801 | 141600 | 27252559700 | 48050 | 48100 | 48100 | 47950 | 770 |
| 308 | 20230801 | 141500 | 27215614900 | 48050 | 48000 | 48100 | 47950 | 374 |
| 309 | 20230801 | 141400 | 27197628500 | 48050 | 47950 | 48050 | 47900 | 157 |
| 310 | 20230801 | 141300 | 27190097800 | 48050 | 48050 | 48050 | 48050 | 87 |
| 311 | 20230801 | 141200 | 27185917450 | 48000 | 48000 | 48000 | 47800 | 1215 |
| 312 | 20230801 | 141100 | 27127626650 | 48000 | 48050 | 48050 | 47950 | 396 |
| 313 | 20230801 | 141000 | 27108620800 | 48000 | 48100 | 48100 | 48000 | 623 |
| 314 | 20230801 | 140900 | 27078686400 | 48100 | 48050 | 48100 | 48050 | 162 |
| 315 | 20230801 | 140800 | 27070900950 | 48050 | 48150 | 48150 | 48050 | 338 |
| 316 | 20230801 | 140700 | 27054650650 | 48150 | 47950 | 48200 | 47950 | 1852 |
| 317 | 20230801 | 140600 | 26965629900 | 48000 | 47900 | 48050 | 47900 | 1041 |
| 318 | 20230801 | 140500 | 26915667400 | 47900 | 48000 | 48000 | 47900 | 305 |
| 319 | 20230801 | 140400 | 26901050900 | 48000 | 48050 | 48050 | 48000 | 1273 |
| 320 | 20230801 | 140300 | 26839932850 | 48000 | 48050 | 48100 | 48000 | 1269 |
| 321 | 20230801 | 140200 | 26778935350 | 48050 | 47800 | 48050 | 47800 | 2615 |
| 322 | 20230801 | 140100 | 26653702950 | 47800 | 47800 | 47850 | 47800 | 373 |
| 323 | 20230801 | 140000 | 26635873300 | 47800 | 47800 | 47800 | 47750 | 489 |
| 324 | 20230801 | 135900 | 26612499750 | 47800 | 47750 | 47850 | 47750 | 603 |
| 325 | 20230801 | 135800 | 26583676650 | 47800 | 47750 | 47800 | 47750 | 46 |
| 326 | 20230801 | 135700 | 26581479900 | 47750 | 47800 | 47800 | 47750 | 441 |
| 327 | 20230801 | 135600 | 26560420600 | 47800 | 47700 | 47800 | 47700 | 545 |
| 328 | 20230801 | 135500 | 26534407300 | 47750 | 47700 | 47750 | 47700 | 215 |
| 329 | 20230801 | 135400 | 26524150800 | 47800 | 47800 | 47850 | 47750 | 2264 |
| 330 | 20230801 | 135300 | 26415949400 | 47750 | 47700 | 47800 | 47700 | 830 |
| 331 | 20230801 | 135200 | 26376333400 | 47700 | 47550 | 47750 | 47550 | 1680 |
| 332 | 20230801 | 135100 | 26296250800 | 47500 | 47450 | 47600 | 47450 | 967 |
| 333 | 20230801 | 135000 | 26250296700 | 47450 | 47400 | 47500 | 47300 | 350 |
| 334 | 20230801 | 134900 | 26233687700 | 47450 | 47350 | 47450 | 47300 | 774 |
| 335 | 20230801 | 134800 | 26197015100 | 47300 | 47250 | 47350 | 47250 | 850 |
| 336 | 20230801 | 134700 | 26156816050 | 47200 | 47150 | 47200 | 47050 | 911 |
| 337 | 20230801 | 134600 | 26113882700 | 47150 | 47100 | 47200 | 47100 | 728 |
| 338 | 20230801 | 134500 | 26079585200 | 47100 | 47150 | 47250 | 47050 | 1272 |
| 339 | 20230801 | 134400 | 26019648450 | 47150 | 47000 | 47150 | 46950 | 1647 |
| 340 | 20230801 | 134300 | 25942201500 | 46900 | 47200 | 47200 | 46900 | 14995 |
| 341 | 20230801 | 134200 | 25236864700 | 47250 | 47350 | 47350 | 47150 | 6457 |
| 342 | 20230801 | 134100 | 24931848750 | 47350 | 47500 | 47500 | 47350 | 6742 |
| 343 | 20230801 | 134000 | 24612030300 | 47550 | 47650 | 47650 | 47550 | 1705 |
| 344 | 20230801 | 133900 | 24530927750 | 47600 | 47600 | 47600 | 47550 | 342 |
| 345 | 20230801 | 133800 | 24514648950 | 47550 | 47550 | 47650 | 47550 | 274 |
| 346 | 20230801 | 133700 | 24501616500 | 47550 | 47600 | 47700 | 47550 | 704 |
| 347 | 20230801 | 133600 | 24468116650 | 47600 | 47750 | 47750 | 47600 | 758 |
| 348 | 20230801 | 133500 | 24432021150 | 47800 | 47800 | 47800 | 47750 | 286 |
| 349 | 20230801 | 133400 | 24418360800 | 47850 | 47850 | 47900 | 47800 | 788 |
| 350 | 20230801 | 133300 | 24380654500 | 47850 | 47650 | 47900 | 47650 | 1159 |
| 351 | 20230801 | 133200 | 24325319400 | 47650 | 47600 | 47650 | 47550 | 888 |
| 352 | 20230801 | 133100 | 24283051650 | 47600 | 47600 | 47650 | 47550 | 499 |
| 353 | 20230801 | 133000 | 24259296500 | 47600 | 47600 | 47600 | 47500 | 1084 |
| 354 | 20230801 | 132900 | 24207710900 | 47600 | 47650 | 47650 | 47450 | 3115 |
| 355 | 20230801 | 132800 | 24059806450 | 47650 | 47550 | 47650 | 47450 | 1288 |
| 356 | 20230801 | 132700 | 23998603750 | 47500 | 47550 | 47600 | 47500 | 505 |
| 357 | 20230801 | 132600 | 23974601300 | 47550 | 47550 | 47550 | 47400 | 4576 |
| 358 | 20230801 | 132500 | 23757346150 | 47650 | 47800 | 47800 | 47500 | 11586 |
| 359 | 20230801 | 132400 | 23205574950 | 47800 | 47850 | 47850 | 47750 | 1881 |
| 360 | 20230801 | 132300 | 23115654650 | 47850 | 47900 | 47900 | 47850 | 1739 |
| 361 | 20230801 | 132200 | 23032419350 | 47900 | 48100 | 48100 | 47900 | 1581 |
| 362 | 20230801 | 132100 | 22956597750 | 48100 | 48050 | 48100 | 48000 | 1870 |
| 363 | 20230801 | 132000 | 22866828200 | 48000 | 48200 | 48200 | 48000 | 5255 |
| 364 | 20230801 | 131900 | 22614267100 | 48350 | 48400 | 48400 | 48200 | 1180 |
| 365 | 20230801 | 131800 | 22557317100 | 48400 | 48400 | 48400 | 48350 | 378 |
| 366 | 20230801 | 131700 | 22539021950 | 48400 | 48300 | 48400 | 48200 | 960 |
| 367 | 20230801 | 131600 | 22492684000 | 48300 | 48250 | 48400 | 48250 | 12 |
| 368 | 20230801 | 131500 | 22492104550 | 48250 | 48250 | 48250 | 48250 | 192 |
| 369 | 20230801 | 131400 | 22482840550 | 48250 | 48400 | 48400 | 48250 | 66 |
| 370 | 20230801 | 131300 | 22479649300 | 48500 | 48250 | 48500 | 48200 | 913 |
| 371 | 20230801 | 131200 | 22435442900 | 48200 | 48300 | 48300 | 48200 | 788 |
| 372 | 20230801 | 131100 | 22397423400 | 48300 | 48350 | 48400 | 48250 | 791 |
| 373 | 20230801 | 131000 | 22359218450 | 48350 | 48350 | 48350 | 48300 | 527 |
| 374 | 20230801 | 130900 | 22333753450 | 48350 | 48600 | 48600 | 48350 | 1305 |
| 375 | 20230801 | 130800 | 22270590150 | 48600 | 48450 | 48600 | 48450 | 98 |
| 376 | 20230801 | 130700 | 22265829300 | 48450 | 48550 | 48550 | 48450 | 421 |
| 377 | 20230801 | 130600 | 22245410800 | 48600 | 48600 | 48600 | 48550 | 359 |
| 378 | 20230801 | 130500 | 22227963500 | 48600 | 48600 | 48600 | 48600 | 17 |
| 379 | 20230801 | 130400 | 22227137300 | 48550 | 48600 | 48600 | 48550 | 504 |
| 380 | 20230801 | 130300 | 22202643050 | 48650 | 48600 | 48650 | 48600 | 721 |
| 381 | 20230801 | 130200 | 22167601850 | 48600 | 48550 | 48600 | 48550 | 129 |
| 382 | 20230801 | 130100 | 22161338600 | 48550 | 48550 | 48550 | 48550 | 4 |
| 383 | 20230801 | 130000 | 22161144400 | 48550 | 48550 | 48600 | 48550 | 224 |
| 384 | 20230801 | 125900 | 22150267000 | 48500 | 48550 | 48550 | 48500 | 205 |
| 385 | 20230801 | 125800 | 22140314300 | 48500 | 48550 | 48550 | 48500 | 377 |
| 386 | 20230801 | 125700 | 22122025950 | 48550 | 48450 | 48550 | 48400 | 1217 |
| 387 | 20230801 | 125600 | 22063016200 | 48450 | 48450 | 48500 | 48400 | 710 |
| 388 | 20230801 | 125500 | 22028612850 | 48500 | 48400 | 48500 | 48400 | 308 |
| 389 | 20230801 | 125400 | 22013704350 | 48400 | 48450 | 48500 | 48400 | 999 |
| 390 | 20230801 | 125300 | 21965328250 | 48500 | 48500 | 48500 | 48450 | 29 |
| 391 | 20230801 | 125200 | 21963921800 | 48500 | 48550 | 48650 | 48450 | 531 |
| 392 | 20230801 | 125100 | 21938154150 | 48550 | 48650 | 48650 | 48400 | 663 |
| 393 | 20230801 | 125000 | 21906005050 | 48650 | 48600 | 48650 | 48600 | 95 |
| 394 | 20230801 | 124900 | 21901385550 | 48600 | 48650 | 48650 | 48600 | 182 |
| 395 | 20230801 | 124800 | 21892535600 | 48600 | 48450 | 48600 | 48450 | 1068 |
| 396 | 20230801 | 124700 | 21840677050 | 48500 | 48500 | 48500 | 48450 | 212 |
| 397 | 20230801 | 124600 | 21830405250 | 48450 | 48400 | 48450 | 48400 | 365 |
| 398 | 20230801 | 124500 | 21812737200 | 48450 | 48450 | 48450 | 48450 | 231 |
| 399 | 20230801 | 124400 | 21801545250 | 48450 | 48500 | 48500 | 48450 | 203 |
| 400 | 20230801 | 124300 | 21791708650 | 48500 | 48350 | 48500 | 48300 | 507 |
| 401 | 20230801 | 124200 | 21767194950 | 48400 | 48450 | 48450 | 48400 | 534 |
| 402 | 20230801 | 124100 | 21741344350 | 48450 | 48500 | 48550 | 48450 | 70 |
| 403 | 20230801 | 124000 | 21737948650 | 48550 | 48500 | 48550 | 48300 | 886 |
| 404 | 20230801 | 123900 | 21695080250 | 48500 | 48600 | 48600 | 48500 | 345 |
| 405 | 20230801 | 123800 | 21678342150 | 48600 | 48500 | 48600 | 48500 | 85 |
| 406 | 20230801 | 123700 | 21674218150 | 48550 | 48650 | 48650 | 48450 | 612 |
| 407 | 20230801 | 123600 | 21644489400 | 48650 | 48800 | 48800 | 48650 | 356 |
| 408 | 20230801 | 123500 | 21627158850 | 48800 | 48700 | 48800 | 48600 | 318 |
| 409 | 20230801 | 123400 | 21611682750 | 48650 | 48700 | 48700 | 48500 | 1137 |
| 410 | 20230801 | 123300 | 21556430850 | 48700 | 48900 | 48950 | 48700 | 3079 |
| 411 | 20230801 | 123200 | 21405979800 | 48950 | 48950 | 49000 | 48900 | 2974 |
| 412 | 20230801 | 123100 | 21260399550 | 48900 | 48900 | 48900 | 48800 | 1434 |
| 413 | 20230801 | 123000 | 21190281900 | 48900 | 48800 | 48900 | 48800 | 1231 |
| 414 | 20230801 | 122900 | 21130159700 | 48800 | 48750 | 48800 | 48750 | 732 |
| 415 | 20230801 | 122800 | 21094443100 | 48800 | 48750 | 48800 | 48750 | 987 |
| 416 | 20230801 | 122700 | 21046301900 | 48800 | 48550 | 48800 | 48550 | 1675 |
| 417 | 20230801 | 122600 | 20964742700 | 48600 | 48500 | 48600 | 48450 | 1048 |
| 418 | 20230801 | 122500 | 20913932900 | 48450 | 48450 | 48500 | 48450 | 399 |
| 419 | 20230801 | 122400 | 20894601250 | 48450 | 48600 | 48600 | 48450 | 448 |
| 420 | 20230801 | 122300 | 20872862700 | 48600 | 48600 | 48600 | 48550 | 134 |
| 421 | 20230801 | 122200 | 20866352350 | 48600 | 48600 | 48600 | 48550 | 108 |
| 422 | 20230801 | 122100 | 20861103800 | 48600 | 48700 | 48700 | 48600 | 545 |
| 423 | 20230801 | 122000 | 20834592700 | 48700 | 48750 | 48750 | 48650 | 784 |
| 424 | 20230801 | 121900 | 20796418600 | 48750 | 48700 | 48750 | 48700 | 541 |
| 425 | 20230801 | 121800 | 20770047150 | 48700 | 48650 | 48700 | 48650 | 1282 |
| 426 | 20230801 | 121700 | 20707628650 | 48600 | 48500 | 48650 | 48250 | 1554 |
| 427 | 20230801 | 121600 | 20632259500 | 48500 | 48550 | 48550 | 48500 | 613 |
| 428 | 20230801 | 121500 | 20602516650 | 48550 | 48600 | 48600 | 48550 | 56 |
| 429 | 20230801 | 121400 | 20599797700 | 48500 | 48550 | 48600 | 48500 | 725 |
| 430 | 20230801 | 121300 | 20564605500 | 48550 | 48650 | 48650 | 48550 | 441 |
| 431 | 20230801 | 121200 | 20543159500 | 48650 | 48650 | 48700 | 48650 | 1433 |
| 432 | 20230801 | 121100 | 20473422900 | 48700 | 48750 | 48750 | 48700 | 345 |
| 433 | 20230801 | 121000 | 20456616200 | 48750 | 48650 | 48800 | 48600 | 3548 |
| 434 | 20230801 | 120900 | 20283731900 | 48600 | 48450 | 48600 | 48450 | 1104 |
| 435 | 20230801 | 120800 | 20230163550 | 48450 | 48300 | 48500 | 48300 | 3386 |
| 436 | 20230801 | 120700 | 20066442450 | 48250 | 48250 | 48250 | 48100 | 372 |
| 437 | 20230801 | 120600 | 20048494100 | 48100 | 48250 | 48250 | 48100 | 312 |
| 438 | 20230801 | 120500 | 20033485250 | 48100 | 48150 | 48300 | 48100 | 1143 |
| 439 | 20230801 | 120400 | 19978312400 | 48250 | 48250 | 48250 | 48100 | 39 |
| 440 | 20230801 | 120300 | 19976432800 | 48250 | 48200 | 48250 | 48100 | 25 |
| 441 | 20230801 | 120200 | 19975227600 | 48200 | 48200 | 48200 | 48200 | 42 |
| 442 | 20230801 | 120100 | 19973203200 | 48200 | 48200 | 48200 | 48050 | 169 |
| 443 | 20230801 | 120000 | 19965073100 | 48200 | 48250 | 48250 | 48200 | 92 |
| 444 | 20230801 | 115900 | 19960638550 | 48250 | 48100 | 48250 | 48100 | 697 |
| 445 | 20230801 | 115800 | 19927037250 | 48100 | 48000 | 48150 | 48000 | 36 |
| 446 | 20230801 | 115700 | 19925306100 | 48100 | 48150 | 48150 | 48100 | 155 |
| 447 | 20230801 | 115600 | 19917850300 | 48100 | 48000 | 48100 | 48000 | 162 |
| 448 | 20230801 | 115500 | 19910061500 | 48000 | 47950 | 48000 | 47950 | 169 |
| 449 | 20230801 | 115400 | 19901957350 | 48000 | 48000 | 48000 | 48000 | 132 |
| 450 | 20230801 | 115300 | 19895621350 | 48000 | 48100 | 48100 | 48000 | 117 |
| 451 | 20230801 | 115200 | 19890005250 | 48000 | 48000 | 48050 | 48000 | 41 |
| 452 | 20230801 | 115100 | 19888036700 | 48050 | 48150 | 48150 | 48000 | 1828 |
| 453 | 20230801 | 115000 | 19800243350 | 48150 | 48150 | 48150 | 48150 | 32 |
| 454 | 20230801 | 114900 | 19798702550 | 48150 | 48150 | 48200 | 48150 | 407 |
| 455 | 20230801 | 114800 | 19779101950 | 48200 | 48250 | 48250 | 48150 | 435 |
| 456 | 20230801 | 114700 | 19758141450 | 48200 | 48200 | 48250 | 48200 | 648 |
| 457 | 20230801 | 114600 | 19726907250 | 48250 | 48250 | 48250 | 48250 | 32 |
| 458 | 20230801 | 114500 | 19725363250 | 48250 | 48250 | 48250 | 48200 | 76 |
| 459 | 20230801 | 114400 | 19721697150 | 48250 | 48250 | 48250 | 48250 | 29 |
| 460 | 20230801 | 114300 | 19720297900 | 48300 | 48300 | 48300 | 48250 | 34 |
| 461 | 20230801 | 114200 | 19718657250 | 48300 | 48200 | 48300 | 48150 | 740 |
| 462 | 20230801 | 114100 | 19682941000 | 48150 | 48200 | 48200 | 48150 | 409 |
| 463 | 20230801 | 114000 | 19663230700 | 48200 | 48200 | 48200 | 48200 | 293 |
| 464 | 20230801 | 113900 | 19649108100 | 48300 | 48250 | 48300 | 48200 | 154 |
| 465 | 20230801 | 113800 | 19641678800 | 48300 | 48350 | 48400 | 48300 | 2174 |
| 466 | 20230801 | 113700 | 19536563850 | 48350 | 48200 | 48400 | 48200 | 575 |
| 467 | 20230801 | 113600 | 19508791650 | 48150 | 48000 | 48150 | 48000 | 1028 |
| 468 | 20230801 | 113500 | 19459299450 | 48050 | 48050 | 48050 | 48000 | 486 |
| 469 | 20230801 | 113400 | 19435947650 | 48000 | 47950 | 48050 | 47950 | 89 |
| 470 | 20230801 | 113300 | 19431678250 | 47950 | 47950 | 48100 | 47950 | 293 |
| 471 | 20230801 | 113200 | 19417625750 | 47950 | 48000 | 48050 | 47900 | 1541 |
| 472 | 20230801 | 113100 | 19343683950 | 48000 | 48000 | 48000 | 47950 | 179 |
| 473 | 20230801 | 113000 | 19335096800 | 48000 | 47950 | 48000 | 47900 | 218 |
| 474 | 20230801 | 112900 | 19324639000 | 47950 | 47950 | 47950 | 47900 | 168 |
| 475 | 20230801 | 112800 | 19316583900 | 47950 | 47950 | 47950 | 47900 | 262 |
| 476 | 20230801 | 112700 | 19304031250 | 47950 | 47900 | 48000 | 47900 | 50 |
| 477 | 20230801 | 112600 | 19301635400 | 48000 | 48000 | 48000 | 47900 | 103 |
| 478 | 20230801 | 112500 | 19296693250 | 48000 | 48000 | 48100 | 48000 | 64 |
| 479 | 20230801 | 112400 | 19293620150 | 47850 | 47900 | 48000 | 47850 | 655 |
| 480 | 20230801 | 112300 | 19262267450 | 47900 | 47900 | 47950 | 47900 | 197 |
| 481 | 20230801 | 112200 | 19252828650 | 47950 | 47800 | 47950 | 47800 | 354 |
| 482 | 20230801 | 112100 | 19235881500 | 47800 | 47950 | 47950 | 47800 | 312 |
| 483 | 20230801 | 112000 | 19220942750 | 47950 | 47950 | 47950 | 47850 | 322 |
| 484 | 20230801 | 111900 | 19205507050 | 47950 | 47900 | 48100 | 47800 | 759 |
| 485 | 20230801 | 111800 | 19169125150 | 47900 | 47900 | 47900 | 47800 | 158 |
| 486 | 20230801 | 111700 | 19161560450 | 47900 | 47900 | 47900 | 47750 | 583 |
| 487 | 20230801 | 111600 | 19133690050 | 47900 | 47900 | 47900 | 47700 | 1271 |
| 488 | 20230801 | 111500 | 19073016150 | 47750 | 47750 | 47850 | 47700 | 1133 |
| 489 | 20230801 | 111400 | 19018892300 | 47750 | 47900 | 47900 | 47700 | 2335 |
| 490 | 20230801 | 111300 | 18907234900 | 47850 | 47950 | 47950 | 47850 | 512 |
| 491 | 20230801 | 111200 | 18882720200 | 47950 | 48000 | 48000 | 47850 | 1073 |
| 492 | 20230801 | 111100 | 18831330750 | 47950 | 48050 | 48050 | 47950 | 485 |
| 493 | 20230801 | 111000 | 18808052850 | 48050 | 48050 | 48050 | 47900 | 858 |
| 494 | 20230801 | 110900 | 18766919300 | 47950 | 48000 | 48000 | 47950 | 510 |
| 495 | 20230801 | 110800 | 18742460150 | 48050 | 48000 | 48050 | 47900 | 804 |
| 496 | 20230801 | 110700 | 18703898600 | 47950 | 48050 | 48150 | 47950 | 2202 |
| 497 | 20230801 | 110600 | 18598063350 | 48050 | 48100 | 48150 | 48050 | 389 |
| 498 | 20230801 | 110500 | 18579353500 | 48100 | 48100 | 48200 | 48050 | 166 |
| 499 | 20230801 | 110400 | 18571371150 | 48100 | 48100 | 48150 | 48050 | 131 |
| 500 | 20230801 | 110300 | 18565071950 | 48100 | 48150 | 48150 | 48000 | 5258 |
| 501 | 20230801 | 110200 | 18312534150 | 48100 | 48150 | 48150 | 48100 | 594 |
| 502 | 20230801 | 110100 | 18283951000 | 48150 | 48200 | 48400 | 48150 | 119 |
| 503 | 20230801 | 110000 | 18278217900 | 48150 | 48200 | 48400 | 48150 | 253 |
| 504 | 20230801 | 105900 | 18266025600 | 48400 | 48150 | 48400 | 48150 | 274 |
| 505 | 20230801 | 105800 | 18252776700 | 48150 | 48350 | 48350 | 48150 | 90 |
| 506 | 20230801 | 105700 | 18248440900 | 48350 | 48250 | 48350 | 48100 | 421 |
| 507 | 20230801 | 105600 | 18228151250 | 48350 | 48350 | 48350 | 48250 | 125 |
| 508 | 20230801 | 105500 | 18222117700 | 48400 | 48200 | 48400 | 48050 | 1115 |
| 509 | 20230801 | 105400 | 18168439550 | 48150 | 48100 | 48300 | 48050 | 1178 |
| 510 | 20230801 | 105300 | 18111786600 | 48100 | 48300 | 48400 | 48100 | 1990 |
| 511 | 20230801 | 105200 | 18015897350 | 48300 | 48450 | 48450 | 48300 | 1631 |
| 512 | 20230801 | 105100 | 17936981550 | 48450 | 48550 | 48600 | 48450 | 122 |
| 513 | 20230801 | 105000 | 17931068200 | 48550 | 48500 | 48550 | 48500 | 563 |
| 514 | 20230801 | 104900 | 17903742700 | 48550 | 48550 | 48650 | 48450 | 308 |
| 515 | 20230801 | 104800 | 17888803250 | 48550 | 48550 | 48600 | 48500 | 471 |
| 516 | 20230801 | 104700 | 17865948150 | 48700 | 48700 | 48700 | 48600 | 1017 |
| 517 | 20230801 | 104600 | 17816493100 | 48750 | 48750 | 48800 | 48650 | 1430 |
| 518 | 20230801 | 104500 | 17746825050 | 48700 | 48500 | 48700 | 48500 | 573 |
| 519 | 20230801 | 104400 | 17718961600 | 48550 | 48500 | 48550 | 48450 | 181 |
| 520 | 20230801 | 104300 | 17710182400 | 48500 | 48550 | 48550 | 48450 | 943 |
| 521 | 20230801 | 104200 | 17664417150 | 48550 | 48750 | 48800 | 48500 | 3419 |
| 522 | 20230801 | 104100 | 17498082650 | 48800 | 48650 | 48800 | 48600 | 2090 |
| 523 | 20230801 | 104000 | 17396328800 | 48650 | 48200 | 48650 | 48200 | 1986 |
| 524 | 20230801 | 103900 | 17299916050 | 48200 | 48250 | 48250 | 48200 | 442 |
| 525 | 20230801 | 103800 | 17278611100 | 48200 | 48300 | 48300 | 48200 | 689 |
| 526 | 20230801 | 103700 | 17245377450 | 48300 | 48450 | 48500 | 48300 | 1662 |
| 527 | 20230801 | 103600 | 17164993450 | 48500 | 48550 | 48600 | 48500 | 927 |
| 528 | 20230801 | 103500 | 17120008800 | 48550 | 48600 | 48600 | 48550 | 1425 |
| 529 | 20230801 | 103400 | 17050818700 | 48600 | 48600 | 48600 | 48550 | 713 |
| 530 | 20230801 | 103300 | 17016198050 | 48600 | 48550 | 48600 | 48400 | 1146 |
| 531 | 20230801 | 103200 | 16960613900 | 48500 | 48600 | 48700 | 48500 | 1736 |
| 532 | 20230801 | 103100 | 16876181400 | 48600 | 48400 | 48600 | 48400 | 4655 |
| 533 | 20230801 | 103000 | 16650328050 | 48400 | 48400 | 48400 | 48350 | 698 |
| 534 | 20230801 | 102900 | 16616549850 | 48400 | 48400 | 48400 | 48250 | 1152 |
| 535 | 20230801 | 102800 | 16560857250 | 48400 | 48350 | 48500 | 48350 | 1705 |
| 536 | 20230801 | 102700 | 16478309300 | 48350 | 48350 | 48400 | 48300 | 367 |
| 537 | 20230801 | 102600 | 16460564200 | 48350 | 48250 | 48350 | 48200 | 1273 |
| 538 | 20230801 | 102500 | 16399119100 | 48250 | 48250 | 48350 | 48250 | 951 |
| 539 | 20230801 | 102400 | 16353190550 | 48300 | 48200 | 48350 | 48150 | 492 |
| 540 | 20230801 | 102300 | 16329446200 | 48200 | 48350 | 48350 | 48100 | 826 |
| 541 | 20230801 | 102200 | 16289566200 | 48300 | 48050 | 48350 | 48000 | 1060 |
| 542 | 20230801 | 102100 | 16238467900 | 48250 | 47900 | 48250 | 47850 | 873 |
| 543 | 20230801 | 102000 | 16196487200 | 48050 | 47750 | 48050 | 47500 | 1484 |
| 544 | 20230801 | 101900 | 16125517750 | 47500 | 47700 | 47700 | 47500 | 3300 |
| 545 | 20230801 | 101800 | 15968713600 | 47700 | 47800 | 47800 | 47500 | 1410 |
| 546 | 20230801 | 101700 | 15901556750 | 47800 | 47900 | 47950 | 47800 | 1188 |
| 547 | 20230801 | 101600 | 15844690850 | 47900 | 47500 | 47900 | 47500 | 5529 |
| 548 | 20230801 | 101500 | 15581509750 | 47500 | 47650 | 47650 | 47500 | 2114 |
| 549 | 20230801 | 101400 | 15480974800 | 47650 | 47700 | 47700 | 47550 | 4328 |
| 550 | 20230801 | 101300 | 15274845300 | 47700 | 47650 | 47750 | 47650 | 1676 |
| 551 | 20230801 | 101200 | 15194942450 | 47650 | 47800 | 47900 | 47650 | 6252 |
| 552 | 20230801 | 101100 | 14896361800 | 47800 | 47900 | 47900 | 47800 | 1581 |
| 553 | 20230801 | 101000 | 14820692100 | 47900 | 47950 | 48100 | 47850 | 810 |
| 554 | 20230801 | 100900 | 14781861450 | 48000 | 48150 | 48250 | 47850 | 2399 |
| 555 | 20230801 | 100800 | 14666745250 | 48150 | 48100 | 48400 | 48100 | 1250 |
| 556 | 20230801 | 100700 | 14606400950 | 48100 | 48000 | 48150 | 47800 | 3991 |
| 557 | 20230801 | 100600 | 14414866150 | 47850 | 47800 | 48000 | 47750 | 3025 |
| 558 | 20230801 | 100500 | 14270053300 | 47800 | 47850 | 47900 | 47750 | 3459 |
| 559 | 20230801 | 100400 | 14104753150 | 47800 | 47950 | 47950 | 47800 | 1280 |
| 560 | 20230801 | 100300 | 14043545900 | 48000 | 47850 | 48000 | 47750 | 3968 |
| 561 | 20230801 | 100200 | 13853855650 | 47900 | 48050 | 48050 | 47850 | 2705 |
| 562 | 20230801 | 100100 | 13724247250 | 48050 | 48000 | 48150 | 47950 | 1112 |
| 563 | 20230801 | 100000 | 13670879350 | 48000 | 48100 | 48100 | 47900 | 2308 |
| 564 | 20230801 | 095900 | 13560132550 | 48100 | 48250 | 48250 | 48100 | 2662 |
| 565 | 20230801 | 095800 | 13431977700 | 48250 | 48400 | 48400 | 48200 | 444 |
| 566 | 20230801 | 095700 | 13410535050 | 48300 | 48500 | 48500 | 48200 | 1249 |
| 567 | 20230801 | 095600 | 13350139300 | 48450 | 48150 | 48450 | 48100 | 2762 |
| 568 | 20230801 | 095500 | 13216690200 | 48250 | 48150 | 48250 | 48100 | 946 |
| 569 | 20230801 | 095400 | 13171164150 | 48150 | 48200 | 48300 | 48150 | 696 |
| 570 | 20230801 | 095300 | 13137640750 | 48300 | 48100 | 48350 | 48050 | 1067 |
| 571 | 20230801 | 095200 | 13086129800 | 48050 | 48350 | 48350 | 48000 | 2064 |
| 572 | 20230801 | 095100 | 12986601550 | 48350 | 48400 | 48400 | 48300 | 1022 |
| 573 | 20230801 | 095000 | 12937189200 | 48400 | 47850 | 48500 | 47850 | 3868 |
| 574 | 20230801 | 094900 | 12750588150 | 47850 | 47850 | 47900 | 47800 | 1150 |
| 575 | 20230801 | 094800 | 12695542400 | 47850 | 47850 | 47900 | 47750 | 3185 |
| 576 | 20230801 | 094700 | 12543192200 | 47850 | 47800 | 47900 | 47800 | 2099 |
| 577 | 20230801 | 094600 | 12442774800 | 47900 | 48100 | 48150 | 47800 | 2941 |
| 578 | 20230801 | 094500 | 12301835900 | 48150 | 47750 | 48200 | 47700 | 2503 |
| 579 | 20230801 | 094400 | 12181900850 | 47750 | 48100 | 48150 | 47650 | 18936 |
| 580 | 20230801 | 094300 | 11274698850 | 48100 | 48500 | 48700 | 48100 | 8057 |
| 581 | 20230801 | 094200 | 10885513100 | 48700 | 48450 | 48700 | 48450 | 2360 |
| 582 | 20230801 | 094100 | 10771001800 | 48450 | 48450 | 48500 | 48400 | 1025 |
| 583 | 20230801 | 094000 | 10721372100 | 48450 | 48400 | 48500 | 48350 | 1811 |
| 584 | 20230801 | 093900 | 10633599000 | 48400 | 48500 | 48550 | 48350 | 646 |
| 585 | 20230801 | 093800 | 10602316900 | 48500 | 48400 | 48500 | 48300 | 4627 |
| 586 | 20230801 | 093700 | 10378593200 | 48400 | 48350 | 48600 | 48200 | 4916 |
| 587 | 20230801 | 093600 | 10140675050 | 48300 | 48750 | 48850 | 48300 | 4943 |
| 588 | 20230801 | 093500 | 9900722000 | 48750 | 49000 | 49050 | 48750 | 3564 |
| 589 | 20230801 | 093400 | 9726505250 | 49000 | 49150 | 49150 | 49000 | 3644 |
| 590 | 20230801 | 093300 | 9547668300 | 49150 | 49450 | 49500 | 49150 | 2565 |
| 591 | 20230801 | 093200 | 9421296300 | 49500 | 49500 | 49550 | 49400 | 713 |
| 592 | 20230801 | 093100 | 9386022900 | 49500 | 49300 | 49600 | 49300 | 1612 |
| 593 | 20230801 | 093000 | 9306300900 | 49300 | 49400 | 49400 | 49150 | 1993 |
| 594 | 20230801 | 092900 | 9208145350 | 49250 | 49550 | 49650 | 49250 | 2460 |
| 595 | 20230801 | 092800 | 9086375650 | 49500 | 49500 | 49600 | 49500 | 1502 |
| 596 | 20230801 | 092700 | 9011962850 | 49500 | 49150 | 49500 | 49150 | 1423 |
| 597 | 20230801 | 092600 | 8941803950 | 49150 | 49250 | 49250 | 49100 | 1852 |
| 598 | 20230801 | 092500 | 8850744300 | 49250 | 49250 | 49400 | 49150 | 2003 |
| 599 | 20230801 | 092400 | 8752013800 | 49250 | 49150 | 49250 | 48950 | 4892 |
| 600 | 20230801 | 092300 | 8512126150 | 49050 | 49700 | 49700 | 49050 | 7367 |
| 601 | 20230801 | 092200 | 8149396900 | 49600 | 50000 | 50000 | 49500 | 5642 |
| 602 | 20230801 | 092100 | 7868519700 | 50000 | 50000 | 50000 | 49900 | 2600 |
| 603 | 20230801 | 092000 | 7738623300 | 50000 | 49850 | 50000 | 49800 | 4038 |
| 604 | 20230801 | 091900 | 7537073200 | 49850 | 49900 | 49900 | 49500 | 6517 |
| 605 | 20230801 | 091800 | 7213006000 | 49900 | 49850 | 49950 | 49850 | 4992 |
| 606 | 20230801 | 091700 | 6963957900 | 49900 | 49550 | 49900 | 49550 | 2715 |
| 607 | 20230801 | 091600 | 6829127000 | 49600 | 49500 | 49650 | 49300 | 4998 |
| 608 | 20230801 | 091500 | 6582019650 | 49550 | 50000 | 50100 | 49500 | 6692 |
| 609 | 20230801 | 091400 | 6249708600 | 50100 | 50400 | 50400 | 50000 | 11057 |
| 610 | 20230801 | 091300 | 5694312300 | 50200 | 49950 | 50400 | 49850 | 14814 |
| 611 | 20230801 | 091200 | 4951631700 | 50000 | 49550 | 50000 | 49550 | 12358 |
| 612 | 20230801 | 091100 | 4336101150 | 49600 | 49400 | 49600 | 49300 | 4879 |
| 613 | 20230801 | 091000 | 4094806600 | 49500 | 49550 | 49750 | 49250 | 7761 |
| 614 | 20230801 | 090900 | 3710001050 | 49550 | 49350 | 49600 | 49150 | 7475 |
| 615 | 20230801 | 090800 | 3340414250 | 49350 | 49650 | 49750 | 49150 | 9337 |
| 616 | 20230801 | 090700 | 2879081050 | 49650 | 48600 | 49750 | 48600 | 15070 |
| 617 | 20230801 | 090600 | 2135197900 | 48500 | 48400 | 48850 | 48200 | 4985 |
| 618 | 20230801 | 090500 | 1894024600 | 48400 | 48700 | 48800 | 48400 | 6984 |
| 619 | 20230801 | 090400 | 1554784850 | 48700 | 48750 | 48950 | 48650 | 3558 |
| 620 | 20230801 | 090300 | 1381194900 | 48750 | 49100 | 49200 | 48750 | 2930 |
| 621 | 20230801 | 090200 | 1237935600 | 49100 | 48600 | 49200 | 48600 | 5810 |
| 622 | 20230801 | 090100 | 953597300 | 48600 | 48500 | 49050 | 48500 | 7787 |
| 623 | 20230801 | 090000 | 572891700 | 48500 | 48600 | 48700 | 48450 | 11188 |