32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 3 | 20230801 | 184300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230801 | 184200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230801 | 184100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230801 | 184000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230801 | 183900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230801 | 183800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230801 | 183700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230801 | 183600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230801 | 183500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230801 | 183400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230801 | 183300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230801 | 183200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230801 | 183100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230801 | 183000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230801 | 182900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230801 | 182800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230801 | 182700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230801 | 182600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230801 | 182500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230801 | 182400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230801 | 182300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230801 | 182200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230801 | 182100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230801 | 182000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230801 | 181900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230801 | 181800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230801 | 181700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230801 | 181600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230801 | 181500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230801 | 181400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 33 | 20230801 | 181300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230801 | 181200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230801 | 181100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230801 | 181000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230801 | 180900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230801 | 180800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230801 | 180700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230801 | 180600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230801 | 180500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230801 | 180400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230801 | 180300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230801 | 180200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230801 | 180100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230801 | 180000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230801 | 175900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230801 | 175800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230801 | 175700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230801 | 175600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230801 | 175500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230801 | 175400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230801 | 175300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230801 | 175200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230801 | 175100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230801 | 175000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230801 | 174900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230801 | 174800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230801 | 174700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230801 | 174600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230801 | 174500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230801 | 174400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 63 | 20230801 | 174300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230801 | 174200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230801 | 174100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230801 | 174000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230801 | 173900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230801 | 173800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230801 | 173700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230801 | 173600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230801 | 173500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230801 | 173400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230801 | 173300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230801 | 173200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230801 | 173100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230801 | 173000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230801 | 172900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230801 | 172800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230801 | 172700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230801 | 172600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230801 | 172500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230801 | 172400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230801 | 172300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230801 | 172200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230801 | 172100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230801 | 172000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230801 | 171900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230801 | 171800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230801 | 171700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230801 | 171600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230801 | 171500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230801 | 171400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 93 | 20230801 | 171300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230801 | 171200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230801 | 171100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230801 | 171000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230801 | 170900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230801 | 170800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230801 | 170700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230801 | 170600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230801 | 170500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230801 | 170400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230801 | 170300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230801 | 170200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230801 | 170100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230801 | 170000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230801 | 165900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230801 | 165800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230801 | 165700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230801 | 165600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230801 | 165500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230801 | 165400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230801 | 165300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230801 | 165200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230801 | 165100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230801 | 165000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230801 | 164900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230801 | 164800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230801 | 164700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230801 | 164600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230801 | 164500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230801 | 164400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 123 | 20230801 | 164300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230801 | 164200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230801 | 164100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230801 | 164000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230801 | 163900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230801 | 163800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230801 | 163700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230801 | 163600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230801 | 163500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230801 | 163400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230801 | 163300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230801 | 163200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230801 | 163100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230801 | 163000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230801 | 162900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230801 | 162800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230801 | 162700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230801 | 162600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230801 | 162500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230801 | 162400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230801 | 162300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230801 | 162200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230801 | 162100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230801 | 162000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230801 | 161900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230801 | 161800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230801 | 161700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230801 | 161600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230801 | 161500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230801 | 161400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 153 | 20230801 | 161300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230801 | 161200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230801 | 161100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230801 | 161000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230801 | 160900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230801 | 160800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230801 | 160700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230801 | 160600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230801 | 160500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230801 | 160400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230801 | 160300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230801 | 160200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230801 | 160100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230801 | 160000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230801 | 155900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230801 | 155800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230801 | 155700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230801 | 155600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230801 | 155500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230801 | 155400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230801 | 155300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230801 | 155200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230801 | 155100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230801 | 155000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230801 | 154900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230801 | 154800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230801 | 154700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230801 | 154600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230801 | 154500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230801 | 154400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 183 | 20230801 | 154300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230801 | 154200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230801 | 154100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230801 | 154000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230801 | 153900 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230801 | 153800 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230801 | 153700 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230801 | 153600 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230801 | 153500 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230801 | 153400 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230801 | 153300 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230801 | 153200 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230801 | 153100 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230801 | 153000 | 10530044600 | 22550 | 22550 | 22550 | 22550 | 8124 |
| 197 | 20230801 | 152900 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230801 | 152800 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230801 | 152700 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230801 | 152600 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230801 | 152500 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230801 | 152400 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230801 | 152300 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230801 | 152200 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230801 | 152100 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230801 | 152000 | 10346848400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230801 | 151900 | 10346848400 | 22600 | 22600 | 22600 | 22550 | 1245 |
| 208 | 20230801 | 151800 | 10318736950 | 22550 | 22550 | 22550 | 22550 | 943 |
| 209 | 20230801 | 151700 | 10297472300 | 22600 | 22600 | 22600 | 22550 | 610 |
| 210 | 20230801 | 151600 | 10283711600 | 22550 | 22600 | 22600 | 22550 | 353 |
| 211 | 20230801 | 151500 | 10275737500 | 22550 | 22550 | 22600 | 22550 | 87 |
| 212 | 20230801 | 151400 | 10273775000 | 22550 | 22550 | 22600 | 22500 | 800 |
| 213 | 20230801 | 151300 | 10255735700 | 22550 | 22550 | 22550 | 22550 | 324 |
| 214 | 20230801 | 151200 | 10248429500 | 22600 | 22550 | 22600 | 22550 | 719 |
| 215 | 20230801 | 151100 | 10232210550 | 22500 | 22550 | 22550 | 22500 | 469 |
| 216 | 20230801 | 151000 | 10221634800 | 22550 | 22550 | 22600 | 22550 | 117 |
| 217 | 20230801 | 150900 | 10218995950 | 22550 | 22550 | 22550 | 22500 | 491 |
| 218 | 20230801 | 150800 | 10207925900 | 22550 | 22550 | 22550 | 22500 | 1406 |
| 219 | 20230801 | 150700 | 10176238100 | 22550 | 22500 | 22550 | 22500 | 590 |
| 220 | 20230801 | 150600 | 10162939650 | 22500 | 22450 | 22500 | 22450 | 634 |
| 221 | 20230801 | 150500 | 10148701650 | 22450 | 22500 | 22550 | 22450 | 323 |
| 222 | 20230801 | 150400 | 10141449100 | 22450 | 22500 | 22550 | 22450 | 448 |
| 223 | 20230801 | 150300 | 10131369550 | 22450 | 22450 | 22500 | 22450 | 1795 |
| 224 | 20230801 | 150200 | 10091066800 | 22450 | 22500 | 22500 | 22450 | 343 |
| 225 | 20230801 | 150100 | 10083358550 | 22500 | 22500 | 22500 | 22500 | 3492 |
| 226 | 20230801 | 150000 | 10004788550 | 22500 | 22500 | 22550 | 22500 | 301 |
| 227 | 20230801 | 145900 | 9998014750 | 22500 | 22550 | 22550 | 22500 | 290 |
| 228 | 20230801 | 145800 | 9991488900 | 22550 | 22550 | 22550 | 22500 | 278 |
| 229 | 20230801 | 145700 | 9985225400 | 22550 | 22550 | 22550 | 22500 | 425 |
| 230 | 20230801 | 145600 | 9975658950 | 22550 | 22500 | 22550 | 22500 | 435 |
| 231 | 20230801 | 145500 | 9965854850 | 22500 | 22600 | 22600 | 22500 | 607 |
| 232 | 20230801 | 145400 | 9952167100 | 22550 | 22600 | 22600 | 22550 | 364 |
| 233 | 20230801 | 145300 | 9943941200 | 22550 | 22600 | 22600 | 22550 | 196 |
| 234 | 20230801 | 145200 | 9939511700 | 22600 | 22600 | 22600 | 22600 | 227 |
| 235 | 20230801 | 145100 | 9934381500 | 22600 | 22600 | 22600 | 22550 | 36 |
| 236 | 20230801 | 145000 | 9933568400 | 22600 | 22500 | 22600 | 22500 | 174 |
| 237 | 20230801 | 144900 | 9929644200 | 22550 | 22500 | 22550 | 22500 | 1507 |
| 238 | 20230801 | 144800 | 9895666350 | 22500 | 22550 | 22550 | 22500 | 191 |
| 239 | 20230801 | 144700 | 9891368400 | 22550 | 22550 | 22550 | 22500 | 663 |
| 240 | 20230801 | 144600 | 9876448800 | 22500 | 22550 | 22550 | 22500 | 207 |
| 241 | 20230801 | 144500 | 9871783250 | 22550 | 22500 | 22550 | 22500 | 153 |
| 242 | 20230801 | 144400 | 9868339700 | 22500 | 22550 | 22550 | 22500 | 87 |
| 243 | 20230801 | 144300 | 9866379500 | 22550 | 22500 | 22550 | 22500 | 381 |
| 244 | 20230801 | 144200 | 9857801350 | 22550 | 22500 | 22600 | 22500 | 579 |
| 245 | 20230801 | 144100 | 9844738450 | 22550 | 22550 | 22550 | 22500 | 390 |
| 246 | 20230801 | 144000 | 9835946600 | 22550 | 22500 | 22550 | 22500 | 142 |
| 247 | 20230801 | 143900 | 9832751200 | 22500 | 22550 | 22550 | 22500 | 417 |
| 248 | 20230801 | 143800 | 9823350400 | 22550 | 22600 | 22600 | 22550 | 1935 |
| 249 | 20230801 | 143700 | 9779713900 | 22600 | 22600 | 22600 | 22600 | 57 |
| 250 | 20230801 | 143600 | 9778425700 | 22600 | 22550 | 22600 | 22550 | 97 |
| 251 | 20230801 | 143500 | 9776234550 | 22550 | 22550 | 22600 | 22550 | 368 |
| 252 | 20230801 | 143400 | 9767930350 | 22600 | 22550 | 22600 | 22550 | 217 |
| 253 | 20230801 | 143300 | 9763027750 | 22600 | 22600 | 22600 | 22550 | 235 |
| 254 | 20230801 | 143200 | 9757716950 | 22600 | 22550 | 22600 | 22550 | 652 |
| 255 | 20230801 | 143100 | 9743007850 | 22550 | 22550 | 22550 | 22550 | 150 |
| 256 | 20230801 | 143000 | 9739625350 | 22550 | 22500 | 22550 | 22450 | 1156 |
| 257 | 20230801 | 142900 | 9713569000 | 22500 | 22500 | 22500 | 22500 | 36 |
| 258 | 20230801 | 142800 | 9712759000 | 22500 | 22550 | 22550 | 22500 | 2407 |
| 259 | 20230801 | 142700 | 9658600300 | 22550 | 22550 | 22550 | 22550 | 1275 |
| 260 | 20230801 | 142600 | 9629849050 | 22600 | 22550 | 22600 | 22550 | 611 |
| 261 | 20230801 | 142500 | 9616070950 | 22550 | 22550 | 22600 | 22500 | 266 |
| 262 | 20230801 | 142400 | 9610073250 | 22550 | 22500 | 22550 | 22500 | 7 |
| 263 | 20230801 | 142300 | 9609915700 | 22500 | 22550 | 22550 | 22500 | 167 |
| 264 | 20230801 | 142200 | 9606158100 | 22550 | 22550 | 22550 | 22500 | 26 |
| 265 | 20230801 | 142100 | 9605571850 | 22550 | 22550 | 22600 | 22550 | 1400 |
| 266 | 20230801 | 142000 | 9574001800 | 22550 | 22600 | 22600 | 22550 | 1040 |
| 267 | 20230801 | 141900 | 9550522850 | 22600 | 22600 | 22600 | 22600 | 18 |
| 268 | 20230801 | 141800 | 9550116050 | 22600 | 22600 | 22650 | 22600 | 529 |
| 269 | 20230801 | 141700 | 9538160550 | 22600 | 22600 | 22600 | 22550 | 200 |
| 270 | 20230801 | 141600 | 9533644050 | 22600 | 22600 | 22600 | 22600 | 81 |
| 271 | 20230801 | 141500 | 9531813450 | 22600 | 22600 | 22600 | 22550 | 12 |
| 272 | 20230801 | 141400 | 9531542300 | 22600 | 22600 | 22600 | 22600 | 113 |
| 273 | 20230801 | 141300 | 9528988500 | 22600 | 22600 | 22600 | 22600 | 702 |
| 274 | 20230801 | 141200 | 9513123300 | 22600 | 22650 | 22650 | 22600 | 454 |
| 275 | 20230801 | 141100 | 9502855200 | 22650 | 22550 | 22650 | 22550 | 790 |
| 276 | 20230801 | 141000 | 9485005000 | 22550 | 22550 | 22550 | 22500 | 651 |
| 277 | 20230801 | 140900 | 9470351700 | 22550 | 22550 | 22550 | 22500 | 688 |
| 278 | 20230801 | 140800 | 9454837350 | 22550 | 22500 | 22550 | 22500 | 258 |
| 279 | 20230801 | 140700 | 9449022700 | 22500 | 22500 | 22550 | 22500 | 277 |
| 280 | 20230801 | 140600 | 9442789300 | 22550 | 22550 | 22550 | 22500 | 160 |
| 281 | 20230801 | 140500 | 9439186300 | 22550 | 22500 | 22600 | 22500 | 556 |
| 282 | 20230801 | 140400 | 9426656200 | 22550 | 22550 | 22550 | 22550 | 663 |
| 283 | 20230801 | 140300 | 9411705550 | 22550 | 22500 | 22550 | 22500 | 618 |
| 284 | 20230801 | 140200 | 9397800400 | 22500 | 22500 | 22500 | 22450 | 202 |
| 285 | 20230801 | 140100 | 9393255450 | 22500 | 22500 | 22550 | 22500 | 1160 |
| 286 | 20230801 | 140000 | 9367153650 | 22500 | 22550 | 22550 | 22500 | 1342 |
| 287 | 20230801 | 135900 | 9336891600 | 22500 | 22550 | 22550 | 22500 | 230 |
| 288 | 20230801 | 135800 | 9331710050 | 22550 | 22550 | 22550 | 22550 | 209 |
| 289 | 20230801 | 135700 | 9326997100 | 22550 | 22450 | 22550 | 22450 | 1394 |
| 290 | 20230801 | 135600 | 9295634050 | 22500 | 22500 | 22500 | 22500 | 38 |
| 291 | 20230801 | 135500 | 9294779050 | 22500 | 22500 | 22500 | 22450 | 59 |
| 292 | 20230801 | 135400 | 9293452050 | 22500 | 22500 | 22500 | 22450 | 510 |
| 293 | 20230801 | 135300 | 9281999400 | 22500 | 22550 | 22550 | 22500 | 253 |
| 294 | 20230801 | 135200 | 9276306400 | 22500 | 22450 | 22500 | 22450 | 811 |
| 295 | 20230801 | 135100 | 9258066600 | 22500 | 22400 | 22500 | 22350 | 1296 |
| 296 | 20230801 | 135000 | 9229017750 | 22350 | 22400 | 22400 | 22350 | 322 |
| 297 | 20230801 | 134900 | 9221815700 | 22400 | 22400 | 22400 | 22400 | 289 |
| 298 | 20230801 | 134800 | 9215342100 | 22350 | 22400 | 22400 | 22350 | 392 |
| 299 | 20230801 | 134700 | 9206566300 | 22350 | 22400 | 22400 | 22350 | 679 |
| 300 | 20230801 | 134600 | 9191377150 | 22450 | 22400 | 22450 | 22400 | 548 |
| 301 | 20230801 | 134500 | 9179101900 | 22400 | 22400 | 22400 | 22350 | 662 |
| 302 | 20230801 | 134400 | 9164292750 | 22400 | 22350 | 22400 | 22350 | 810 |
| 303 | 20230801 | 134300 | 9146177100 | 22350 | 22350 | 22400 | 22300 | 593 |
| 304 | 20230801 | 134200 | 9132923150 | 22300 | 22350 | 22350 | 22300 | 1768 |
| 305 | 20230801 | 134100 | 9093410500 | 22350 | 22400 | 22400 | 22350 | 3398 |
| 306 | 20230801 | 134000 | 9017460750 | 22350 | 22400 | 22450 | 22350 | 1125 |
| 307 | 20230801 | 133900 | 8992266200 | 22400 | 22450 | 22450 | 22400 | 5678 |
| 308 | 20230801 | 133800 | 8865048300 | 22450 | 22450 | 22450 | 22450 | 455 |
| 309 | 20230801 | 133700 | 8854833550 | 22400 | 22500 | 22500 | 22400 | 2140 |
| 310 | 20230801 | 133600 | 8806791750 | 22500 | 22450 | 22500 | 22450 | 298 |
| 311 | 20230801 | 133500 | 8800100900 | 22500 | 22500 | 22500 | 22450 | 541 |
| 312 | 20230801 | 133400 | 8787942550 | 22500 | 22500 | 22500 | 22450 | 234 |
| 313 | 20230801 | 133300 | 8782679700 | 22500 | 22500 | 22500 | 22450 | 848 |
| 314 | 20230801 | 133200 | 8763611700 | 22500 | 22500 | 22500 | 22500 | 256 |
| 315 | 20230801 | 133100 | 8757851700 | 22500 | 22500 | 22500 | 22500 | 2952 |
| 316 | 20230801 | 133000 | 8691431700 | 22450 | 22500 | 22500 | 22450 | 3384 |
| 317 | 20230801 | 132900 | 8615362750 | 22550 | 22500 | 22550 | 22450 | 2109 |
| 318 | 20230801 | 132800 | 8567986600 | 22550 | 22500 | 22550 | 22450 | 1375 |
| 319 | 20230801 | 132700 | 8537057250 | 22500 | 22550 | 22550 | 22500 | 1370 |
| 320 | 20230801 | 132600 | 8506232200 | 22550 | 22500 | 22550 | 22500 | 209 |
| 321 | 20230801 | 132500 | 8501523850 | 22550 | 22500 | 22550 | 22450 | 1966 |
| 322 | 20230801 | 132400 | 8457280800 | 22550 | 22500 | 22550 | 22500 | 1082 |
| 323 | 20230801 | 132300 | 8432931400 | 22500 | 22500 | 22500 | 22500 | 559 |
| 324 | 20230801 | 132200 | 8420353900 | 22500 | 22550 | 22550 | 22450 | 10656 |
| 325 | 20230801 | 132100 | 8180611100 | 22550 | 22550 | 22550 | 22500 | 673 |
| 326 | 20230801 | 132000 | 8165452650 | 22550 | 22600 | 22600 | 22500 | 5188 |
| 327 | 20230801 | 131900 | 8048460350 | 22600 | 22700 | 22700 | 22550 | 7401 |
| 328 | 20230801 | 131800 | 7881191550 | 22650 | 22650 | 22700 | 22650 | 4999 |
| 329 | 20230801 | 131700 | 7767962750 | 22650 | 22700 | 22700 | 22650 | 330 |
| 330 | 20230801 | 131600 | 7760481400 | 22700 | 22700 | 22700 | 22650 | 230 |
| 331 | 20230801 | 131500 | 7755262650 | 22700 | 22700 | 22700 | 22650 | 136 |
| 332 | 20230801 | 131400 | 7752175950 | 22700 | 22650 | 22700 | 22650 | 1116 |
| 333 | 20230801 | 131300 | 7726886100 | 22700 | 22700 | 22700 | 22650 | 717 |
| 334 | 20230801 | 131200 | 7710611150 | 22700 | 22700 | 22700 | 22650 | 1904 |
| 335 | 20230801 | 131100 | 7667390600 | 22700 | 22700 | 22700 | 22700 | 1862 |
| 336 | 20230801 | 131000 | 7625123200 | 22700 | 22700 | 22700 | 22650 | 1158 |
| 337 | 20230801 | 130900 | 7598836650 | 22650 | 22700 | 22700 | 22650 | 169 |
| 338 | 20230801 | 130800 | 7595001850 | 22700 | 22700 | 22700 | 22700 | 1178 |
| 339 | 20230801 | 130700 | 7568261250 | 22700 | 22700 | 22750 | 22700 | 311 |
| 340 | 20230801 | 130600 | 7561201500 | 22700 | 22750 | 22750 | 22700 | 3198 |
| 341 | 20230801 | 130500 | 7488599150 | 22700 | 22750 | 22750 | 22700 | 359 |
| 342 | 20230801 | 130400 | 7480432100 | 22750 | 22750 | 22750 | 22750 | 169 |
| 343 | 20230801 | 130300 | 7476587350 | 22750 | 22750 | 22750 | 22700 | 145 |
| 344 | 20230801 | 130200 | 7473291100 | 22750 | 22750 | 22750 | 22750 | 397 |
| 345 | 20230801 | 130100 | 7464259350 | 22750 | 22700 | 22750 | 22700 | 212 |
| 346 | 20230801 | 130000 | 7459436450 | 22700 | 22700 | 22750 | 22700 | 1549 |
| 347 | 20230801 | 125900 | 7424269100 | 22700 | 22700 | 22700 | 22700 | 171 |
| 348 | 20230801 | 125800 | 7420387400 | 22700 | 22700 | 22750 | 22700 | 447 |
| 349 | 20230801 | 125700 | 7410240450 | 22700 | 22700 | 22750 | 22650 | 501 |
| 350 | 20230801 | 125600 | 7398869250 | 22750 | 22700 | 22750 | 22650 | 1226 |
| 351 | 20230801 | 125500 | 7371061500 | 22700 | 22700 | 22750 | 22650 | 586 |
| 352 | 20230801 | 125400 | 7357777550 | 22650 | 22800 | 22800 | 22650 | 13715 |
| 353 | 20230801 | 125300 | 7046157800 | 22800 | 22800 | 22800 | 22750 | 472 |
| 354 | 20230801 | 125200 | 7035412000 | 22800 | 22800 | 22800 | 22750 | 110 |
| 355 | 20230801 | 125100 | 7032907650 | 22800 | 22750 | 22800 | 22750 | 1472 |
| 356 | 20230801 | 125000 | 6999374950 | 22750 | 22800 | 22850 | 22750 | 1484 |
| 357 | 20230801 | 124900 | 6965604550 | 22800 | 22850 | 22850 | 22800 | 9678 |
| 358 | 20230801 | 124800 | 6744939350 | 22850 | 22850 | 22850 | 22800 | 77 |
| 359 | 20230801 | 124700 | 6743181900 | 22850 | 22850 | 22850 | 22850 | 268 |
| 360 | 20230801 | 124600 | 6737058100 | 22850 | 22850 | 22850 | 22800 | 364 |
| 361 | 20230801 | 124500 | 6728749250 | 22850 | 22850 | 22850 | 22800 | 519 |
| 362 | 20230801 | 124400 | 6716897750 | 22850 | 22850 | 22850 | 22800 | 334 |
| 363 | 20230801 | 124300 | 6709275350 | 22850 | 22850 | 22850 | 22850 | 2792 |
| 364 | 20230801 | 124200 | 6645478150 | 22900 | 22900 | 22900 | 22850 | 242 |
| 365 | 20230801 | 124100 | 6639941850 | 22900 | 22900 | 22900 | 22850 | 1538 |
| 366 | 20230801 | 124000 | 6604791650 | 22900 | 22850 | 22900 | 22850 | 705 |
| 367 | 20230801 | 123900 | 6588669850 | 22900 | 22900 | 22900 | 22850 | 1482 |
| 368 | 20230801 | 123800 | 6554735200 | 22900 | 22950 | 22950 | 22900 | 3147 |
| 369 | 20230801 | 123700 | 6482668700 | 22950 | 22950 | 22950 | 22900 | 74 |
| 370 | 20230801 | 123600 | 6480972800 | 22950 | 22950 | 22950 | 22950 | 129 |
| 371 | 20230801 | 123500 | 6478012250 | 22950 | 22950 | 22950 | 22950 | 217 |
| 372 | 20230801 | 123400 | 6473032100 | 22950 | 22950 | 22950 | 22900 | 121 |
| 373 | 20230801 | 123300 | 6470259800 | 22950 | 22950 | 22950 | 22950 | 26 |
| 374 | 20230801 | 123200 | 6469663100 | 22900 | 22950 | 22950 | 22900 | 120 |
| 375 | 20230801 | 123100 | 6466912600 | 22950 | 22950 | 22950 | 22950 | 463 |
| 376 | 20230801 | 123000 | 6456286750 | 22900 | 22900 | 22900 | 22900 | 38 |
| 377 | 20230801 | 122900 | 6455416550 | 22950 | 22950 | 22950 | 22900 | 446 |
| 378 | 20230801 | 122800 | 6445180900 | 22950 | 22900 | 22950 | 22900 | 238 |
| 379 | 20230801 | 122700 | 6439729800 | 22900 | 22900 | 22950 | 22900 | 1201 |
| 380 | 20230801 | 122600 | 6412226800 | 22900 | 22950 | 22950 | 22900 | 3061 |
| 381 | 20230801 | 122500 | 6342129400 | 22900 | 22900 | 22950 | 22900 | 1155 |
| 382 | 20230801 | 122400 | 6315676500 | 22900 | 22900 | 22950 | 22900 | 1364 |
| 383 | 20230801 | 122300 | 6284439600 | 22950 | 22950 | 22950 | 22950 | 442 |
| 384 | 20230801 | 122200 | 6274295700 | 22900 | 22950 | 22950 | 22900 | 91 |
| 385 | 20230801 | 122100 | 6272210250 | 22950 | 22950 | 22950 | 22950 | 4305 |
| 386 | 20230801 | 122000 | 6173410500 | 22950 | 22950 | 22950 | 22950 | 226 |
| 387 | 20230801 | 121900 | 6168223800 | 22950 | 22950 | 23000 | 22950 | 440 |
| 388 | 20230801 | 121800 | 6158125300 | 23000 | 23000 | 23000 | 23000 | 173 |
| 389 | 20230801 | 121700 | 6154146300 | 23000 | 23000 | 23000 | 23000 | 22 |
| 390 | 20230801 | 121600 | 6153640300 | 22950 | 22950 | 22950 | 22950 | 369 |
| 391 | 20230801 | 121500 | 6145171750 | 22950 | 23000 | 23000 | 22950 | 650 |
| 392 | 20230801 | 121400 | 6130253250 | 23000 | 23000 | 23000 | 22950 | 302 |
| 393 | 20230801 | 121300 | 6123307950 | 23000 | 23000 | 23000 | 22950 | 195 |
| 394 | 20230801 | 121200 | 6118829650 | 23000 | 23000 | 23000 | 23000 | 156 |
| 395 | 20230801 | 121100 | 6115241650 | 22950 | 22950 | 22950 | 22950 | 245 |
| 396 | 20230801 | 121000 | 6109618900 | 23000 | 23000 | 23000 | 23000 | 74 |
| 397 | 20230801 | 120900 | 6107916900 | 22950 | 22950 | 22950 | 22900 | 1129 |
| 398 | 20230801 | 120800 | 6082006550 | 22900 | 22900 | 22950 | 22900 | 241 |
| 399 | 20230801 | 120700 | 6076487050 | 22900 | 23000 | 23000 | 22900 | 271 |
| 400 | 20230801 | 120600 | 6070258900 | 23000 | 22900 | 23000 | 22900 | 103 |
| 401 | 20230801 | 120500 | 6067897200 | 22900 | 23000 | 23000 | 22900 | 102 |
| 402 | 20230801 | 120400 | 6065551300 | 22900 | 22950 | 23000 | 22900 | 218 |
| 403 | 20230801 | 120300 | 6060554000 | 22950 | 22950 | 22950 | 22950 | 813 |
| 404 | 20230801 | 120200 | 6041895650 | 22950 | 22900 | 22950 | 22900 | 17 |
| 405 | 20230801 | 120100 | 6041506000 | 22900 | 22950 | 22950 | 22900 | 528 |
| 406 | 20230801 | 120000 | 6029414250 | 22950 | 22900 | 22950 | 22900 | 3004 |
| 407 | 20230801 | 115900 | 5960620900 | 22900 | 22950 | 22950 | 22900 | 341 |
| 408 | 20230801 | 115800 | 5952802550 | 22950 | 22950 | 22950 | 22950 | 267 |
| 409 | 20230801 | 115700 | 5946674900 | 22950 | 22950 | 23000 | 22900 | 3469 |
| 410 | 20230801 | 115600 | 5867061650 | 22950 | 23000 | 23000 | 22950 | 826 |
| 411 | 20230801 | 115500 | 5848074650 | 23000 | 22950 | 23000 | 22950 | 114 |
| 412 | 20230801 | 115400 | 5845457650 | 22950 | 23000 | 23000 | 22950 | 52 |
| 413 | 20230801 | 115300 | 5844263150 | 22950 | 23000 | 23000 | 22950 | 2158 |
| 414 | 20230801 | 115200 | 5794629350 | 23000 | 23000 | 23000 | 23000 | 54 |
| 415 | 20230801 | 115100 | 5793387350 | 23000 | 23000 | 23000 | 23000 | 513 |
| 416 | 20230801 | 115000 | 5781588350 | 23000 | 23000 | 23000 | 23000 | 113 |
| 417 | 20230801 | 114900 | 5778989350 | 23000 | 22950 | 23000 | 22950 | 41 |
| 418 | 20230801 | 114800 | 5778046750 | 22950 | 22950 | 22950 | 22950 | 271 |
| 419 | 20230801 | 114700 | 5771827300 | 23000 | 23050 | 23050 | 23000 | 2757 |
| 420 | 20230801 | 114600 | 5708415700 | 23050 | 23000 | 23050 | 23000 | 87 |
| 421 | 20230801 | 114500 | 5706413850 | 23050 | 23050 | 23050 | 23000 | 342 |
| 422 | 20230801 | 114400 | 5698540850 | 23050 | 23000 | 23050 | 23000 | 273 |
| 423 | 20230801 | 114300 | 5692261250 | 23050 | 23000 | 23050 | 23000 | 51 |
| 424 | 20230801 | 114200 | 5691086700 | 23050 | 23050 | 23100 | 23050 | 457 |
| 425 | 20230801 | 114100 | 5680551800 | 23100 | 23050 | 23100 | 23050 | 511 |
| 426 | 20230801 | 114000 | 5668757700 | 23050 | 23050 | 23050 | 23050 | 21 |
| 427 | 20230801 | 113900 | 5668273650 | 23050 | 23050 | 23050 | 23050 | 194 |
| 428 | 20230801 | 113800 | 5663801950 | 23050 | 23050 | 23050 | 23000 | 163 |
| 429 | 20230801 | 113700 | 5660046300 | 23050 | 23100 | 23100 | 23050 | 291 |
| 430 | 20230801 | 113600 | 5653327300 | 23050 | 23050 | 23050 | 23050 | 727 |
| 431 | 20230801 | 113500 | 5636569950 | 23050 | 23050 | 23050 | 23050 | 221 |
| 432 | 20230801 | 113400 | 5631475900 | 23050 | 23050 | 23050 | 23050 | 237 |
| 433 | 20230801 | 113300 | 5626013050 | 23050 | 23000 | 23050 | 23000 | 365 |
| 434 | 20230801 | 113200 | 5617617000 | 23000 | 23000 | 23000 | 23000 | 60 |
| 435 | 20230801 | 113100 | 5616237000 | 23000 | 23050 | 23050 | 23000 | 173 |
| 436 | 20230801 | 113000 | 5612255450 | 23050 | 23000 | 23050 | 23000 | 398 |
| 437 | 20230801 | 112900 | 5603101400 | 23000 | 23000 | 23000 | 23000 | 39 |
| 438 | 20230801 | 112800 | 5602204400 | 23050 | 23000 | 23050 | 23000 | 163 |
| 439 | 20230801 | 112700 | 5598447400 | 23050 | 23050 | 23050 | 23000 | 395 |
| 440 | 20230801 | 112600 | 5589342850 | 23050 | 23000 | 23050 | 23000 | 172 |
| 441 | 20230801 | 112500 | 5585379700 | 23000 | 23050 | 23050 | 23000 | 63 |
| 442 | 20230801 | 112400 | 5583928250 | 23050 | 23100 | 23100 | 23000 | 410 |
| 443 | 20230801 | 112300 | 5574477750 | 23100 | 23050 | 23100 | 23050 | 1070 |
| 444 | 20230801 | 112200 | 5549780000 | 23050 | 22950 | 23050 | 22950 | 36 |
| 445 | 20230801 | 112100 | 5548952000 | 22950 | 23000 | 23000 | 22950 | 468 |
| 446 | 20230801 | 112000 | 5538203250 | 23000 | 23000 | 23000 | 23000 | 336 |
| 447 | 20230801 | 111900 | 5530475250 | 23000 | 23000 | 23050 | 23000 | 1940 |
| 448 | 20230801 | 111800 | 5485855000 | 23000 | 23000 | 23100 | 23000 | 213 |
| 449 | 20230801 | 111700 | 5480955900 | 23000 | 23100 | 23100 | 23000 | 153 |
| 450 | 20230801 | 111600 | 5477428800 | 23000 | 23000 | 23000 | 23000 | 304 |
| 451 | 20230801 | 111500 | 5470436800 | 23000 | 23050 | 23100 | 23000 | 43 |
| 452 | 20230801 | 111400 | 5469445200 | 23050 | 23000 | 23050 | 23000 | 1687 |
| 453 | 20230801 | 111300 | 5430642850 | 23000 | 23100 | 23100 | 23000 | 754 |
| 454 | 20230801 | 111200 | 5413256200 | 23100 | 23050 | 23100 | 23000 | 261 |
| 455 | 20230801 | 111100 | 5407242150 | 23050 | 23050 | 23050 | 23000 | 448 |
| 456 | 20230801 | 111000 | 5396916200 | 23050 | 23000 | 23050 | 23000 | 288 |
| 457 | 20230801 | 110900 | 5390279300 | 23050 | 23000 | 23050 | 23000 | 995 |
| 458 | 20230801 | 110800 | 5367391300 | 22950 | 23000 | 23000 | 22950 | 1525 |
| 459 | 20230801 | 110700 | 5332321350 | 22950 | 22950 | 22950 | 22950 | 534 |
| 460 | 20230801 | 110600 | 5320066050 | 22950 | 23000 | 23000 | 22950 | 30 |
| 461 | 20230801 | 110500 | 5319377500 | 22950 | 22950 | 22950 | 22950 | 1043 |
| 462 | 20230801 | 110400 | 5295440650 | 22950 | 23000 | 23000 | 22950 | 70 |
| 463 | 20230801 | 110300 | 5293830700 | 22950 | 22950 | 23000 | 22950 | 168 |
| 464 | 20230801 | 110200 | 5289974250 | 22950 | 22950 | 22950 | 22950 | 91 |
| 465 | 20230801 | 110100 | 5287885800 | 22950 | 23000 | 23000 | 22950 | 257 |
| 466 | 20230801 | 110000 | 5281976600 | 23000 | 23050 | 23050 | 23000 | 129 |
| 467 | 20230801 | 105900 | 5279009550 | 23000 | 22950 | 23000 | 22950 | 2667 |
| 468 | 20230801 | 105800 | 5217675100 | 22950 | 22900 | 23000 | 22900 | 471 |
| 469 | 20230801 | 105700 | 5206875600 | 22900 | 22950 | 22950 | 22900 | 908 |
| 470 | 20230801 | 105600 | 5186068650 | 22900 | 22950 | 22950 | 22900 | 316 |
| 471 | 20230801 | 105500 | 5178823100 | 22950 | 22950 | 22950 | 22900 | 425 |
| 472 | 20230801 | 105400 | 5169073800 | 22950 | 23000 | 23000 | 22950 | 1839 |
| 473 | 20230801 | 105300 | 5126863950 | 22950 | 22950 | 22950 | 22950 | 990 |
| 474 | 20230801 | 105200 | 5104143450 | 22950 | 22900 | 22950 | 22900 | 1208 |
| 475 | 20230801 | 105100 | 5076432450 | 22900 | 22950 | 22950 | 22900 | 622 |
| 476 | 20230801 | 105000 | 5062158000 | 22950 | 22950 | 22950 | 22900 | 360 |
| 477 | 20230801 | 104900 | 5053901050 | 22950 | 22950 | 22950 | 22900 | 52 |
| 478 | 20230801 | 104800 | 5052707850 | 22950 | 23000 | 23000 | 22900 | 385 |
| 479 | 20230801 | 104700 | 5043872200 | 22950 | 23000 | 23000 | 22950 | 313 |
| 480 | 20230801 | 104600 | 5036688000 | 22950 | 22950 | 23000 | 22950 | 437 |
| 481 | 20230801 | 104500 | 5026658800 | 22950 | 22950 | 22950 | 22900 | 824 |
| 482 | 20230801 | 104400 | 5007751950 | 22950 | 22950 | 23000 | 22950 | 472 |
| 483 | 20230801 | 104300 | 4996919500 | 22950 | 22950 | 23000 | 22950 | 283 |
| 484 | 20230801 | 104200 | 4990424150 | 22950 | 22950 | 23000 | 22900 | 736 |
| 485 | 20230801 | 104100 | 4973559550 | 23000 | 22950 | 23000 | 22900 | 2359 |
| 486 | 20230801 | 104000 | 4919421250 | 22900 | 22900 | 22950 | 22900 | 324 |
| 487 | 20230801 | 103900 | 4912001600 | 22900 | 22900 | 22950 | 22900 | 2877 |
| 488 | 20230801 | 103800 | 4846116300 | 22900 | 22950 | 22950 | 22900 | 592 |
| 489 | 20230801 | 103700 | 4832536550 | 22900 | 23000 | 23000 | 22900 | 2408 |
| 490 | 20230801 | 103600 | 4777274950 | 23000 | 22950 | 23000 | 22950 | 514 |
| 491 | 20230801 | 103500 | 4765477400 | 22950 | 23050 | 23050 | 22950 | 5727 |
| 492 | 20230801 | 103400 | 4633754350 | 23050 | 23050 | 23050 | 23050 | 22 |
| 493 | 20230801 | 103300 | 4633247250 | 23100 | 23050 | 23100 | 23050 | 1769 |
| 494 | 20230801 | 103200 | 4592459300 | 23050 | 23050 | 23100 | 23050 | 103 |
| 495 | 20230801 | 103100 | 4590082850 | 23050 | 23100 | 23100 | 23050 | 111 |
| 496 | 20230801 | 103000 | 4587521950 | 23100 | 23150 | 23150 | 23100 | 422 |
| 497 | 20230801 | 102900 | 4577772400 | 23150 | 23100 | 23150 | 23100 | 1665 |
| 498 | 20230801 | 102800 | 4539308300 | 23100 | 23150 | 23150 | 23100 | 233 |
| 499 | 20230801 | 102700 | 4533915350 | 23100 | 23100 | 23150 | 23100 | 1233 |
| 500 | 20230801 | 102600 | 4505387450 | 23150 | 23150 | 23150 | 23100 | 1303 |
| 501 | 20230801 | 102500 | 4475232200 | 23150 | 23050 | 23150 | 23050 | 1598 |
| 502 | 20230801 | 102400 | 4438389150 | 23050 | 23050 | 23050 | 23000 | 710 |
| 503 | 20230801 | 102300 | 4422033700 | 23050 | 23050 | 23050 | 23050 | 967 |
| 504 | 20230801 | 102200 | 4399744350 | 23050 | 23050 | 23050 | 23000 | 314 |
| 505 | 20230801 | 102100 | 4392509150 | 23050 | 23100 | 23100 | 23050 | 815 |
| 506 | 20230801 | 102000 | 4373722900 | 23100 | 23100 | 23100 | 23050 | 1027 |
| 507 | 20230801 | 101900 | 4350047950 | 23050 | 23050 | 23100 | 23050 | 71 |
| 508 | 20230801 | 101800 | 4348408850 | 23050 | 23050 | 23100 | 23050 | 565 |
| 509 | 20230801 | 101700 | 4335376700 | 23050 | 23100 | 23100 | 23050 | 1030 |
| 510 | 20230801 | 101600 | 4311599300 | 23050 | 23100 | 23100 | 23050 | 242 |
| 511 | 20230801 | 101500 | 4306009250 | 23100 | 23050 | 23100 | 23050 | 395 |
| 512 | 20230801 | 101400 | 4296897750 | 23050 | 23150 | 23150 | 23050 | 1003 |
| 513 | 20230801 | 101300 | 4273727850 | 23150 | 23050 | 23150 | 23050 | 230 |
| 514 | 20230801 | 101200 | 4268419800 | 23050 | 23200 | 23200 | 23050 | 1814 |
| 515 | 20230801 | 101100 | 4226483100 | 23200 | 23150 | 23200 | 23150 | 451 |
| 516 | 20230801 | 101000 | 4216033800 | 23150 | 23100 | 23150 | 23100 | 779 |
| 517 | 20230801 | 100900 | 4198024850 | 23100 | 23150 | 23150 | 23100 | 442 |
| 518 | 20230801 | 100800 | 4187814550 | 23100 | 23100 | 23100 | 23050 | 363 |
| 519 | 20230801 | 100700 | 4179430750 | 23100 | 23150 | 23150 | 23100 | 1043 |
| 520 | 20230801 | 100600 | 4155322350 | 23100 | 23150 | 23150 | 23100 | 16 |
| 521 | 20230801 | 100500 | 4154952100 | 23100 | 23150 | 23150 | 23050 | 2131 |
| 522 | 20230801 | 100400 | 4105720600 | 23150 | 23200 | 23200 | 23100 | 3739 |
| 523 | 20230801 | 100300 | 4019138350 | 23200 | 23150 | 23200 | 23100 | 1934 |
| 524 | 20230801 | 100200 | 3974366400 | 23150 | 23150 | 23150 | 23100 | 188 |
| 525 | 20230801 | 100100 | 3970014950 | 23150 | 23100 | 23150 | 23050 | 1612 |
| 526 | 20230801 | 100000 | 3932786650 | 23050 | 23100 | 23100 | 23050 | 594 |
| 527 | 20230801 | 095900 | 3919076650 | 23100 | 23050 | 23100 | 23050 | 826 |
| 528 | 20230801 | 095800 | 3900030700 | 23050 | 22950 | 23050 | 22900 | 3423 |
| 529 | 20230801 | 095700 | 3821308550 | 23000 | 23000 | 23000 | 22900 | 673 |
| 530 | 20230801 | 095600 | 3805864350 | 23000 | 23000 | 23000 | 22950 | 197 |
| 531 | 20230801 | 095500 | 3801338750 | 23000 | 23000 | 23000 | 23000 | 1138 |
| 532 | 20230801 | 095400 | 3775164750 | 23000 | 23000 | 23050 | 23000 | 320 |
| 533 | 20230801 | 095300 | 3767802550 | 23000 | 23050 | 23050 | 23000 | 305 |
| 534 | 20230801 | 095200 | 3760776500 | 23050 | 23000 | 23050 | 22950 | 1729 |
| 535 | 20230801 | 095100 | 3721019250 | 23000 | 22950 | 23050 | 22950 | 443 |
| 536 | 20230801 | 095000 | 3710849800 | 23050 | 23050 | 23050 | 23000 | 332 |
| 537 | 20230801 | 094900 | 3703212950 | 23000 | 23050 | 23050 | 23000 | 2753 |
| 538 | 20230801 | 094800 | 3639887600 | 23050 | 23050 | 23050 | 23000 | 349 |
| 539 | 20230801 | 094700 | 3631844800 | 23050 | 23050 | 23100 | 23050 | 2113 |
| 540 | 20230801 | 094600 | 3583106900 | 23100 | 23000 | 23100 | 23000 | 538 |
| 541 | 20230801 | 094500 | 3570707750 | 23000 | 23000 | 23050 | 23000 | 986 |
| 542 | 20230801 | 094400 | 3548013150 | 23050 | 23100 | 23100 | 23050 | 1350 |
| 543 | 20230801 | 094300 | 3516849350 | 23100 | 23100 | 23100 | 23100 | 391 |
| 544 | 20230801 | 094200 | 3507817250 | 23000 | 23050 | 23100 | 23000 | 1875 |
| 545 | 20230801 | 094100 | 3464623850 | 23000 | 23000 | 23000 | 22950 | 1063 |
| 546 | 20230801 | 094000 | 3440175000 | 23000 | 23050 | 23050 | 23000 | 878 |
| 547 | 20230801 | 093900 | 3419972850 | 23050 | 23000 | 23050 | 22900 | 1470 |
| 548 | 20230801 | 093800 | 3386149050 | 23000 | 22850 | 23000 | 22850 | 5172 |
| 549 | 20230801 | 093700 | 3267746850 | 22850 | 22850 | 22900 | 22850 | 565 |
| 550 | 20230801 | 093600 | 3254835850 | 22900 | 22850 | 22900 | 22850 | 1546 |
| 551 | 20230801 | 093500 | 3219507150 | 22850 | 22900 | 22900 | 22850 | 372 |
| 552 | 20230801 | 093400 | 3211004850 | 22900 | 22900 | 22900 | 22850 | 782 |
| 553 | 20230801 | 093300 | 3193132250 | 22850 | 22850 | 22900 | 22850 | 743 |
| 554 | 20230801 | 093200 | 3176151050 | 22850 | 22900 | 22950 | 22850 | 1358 |
| 555 | 20230801 | 093100 | 3145058000 | 22900 | 22850 | 22950 | 22850 | 404 |
| 556 | 20230801 | 093000 | 3135820850 | 22850 | 22850 | 22900 | 22850 | 1934 |
| 557 | 20230801 | 092900 | 3091568450 | 22850 | 22850 | 22900 | 22850 | 881 |
| 558 | 20230801 | 092800 | 3071433450 | 22850 | 23050 | 23050 | 22850 | 4770 |
| 559 | 20230801 | 092700 | 2961916550 | 23000 | 22950 | 23050 | 22950 | 2303 |
| 560 | 20230801 | 092600 | 2908955900 | 23000 | 23000 | 23000 | 22950 | 320 |
| 561 | 20230801 | 092500 | 2901610050 | 22950 | 23000 | 23000 | 22950 | 845 |
| 562 | 20230801 | 092400 | 2882210850 | 23000 | 23000 | 23000 | 22950 | 533 |
| 563 | 20230801 | 092300 | 2869959350 | 23000 | 22950 | 23000 | 22950 | 1519 |
| 564 | 20230801 | 092200 | 2835057450 | 23000 | 23000 | 23050 | 22900 | 1831 |
| 565 | 20230801 | 092100 | 2793005250 | 23000 | 23000 | 23050 | 22950 | 1682 |
| 566 | 20230801 | 092000 | 2754316100 | 22950 | 22950 | 23000 | 22900 | 1983 |
| 567 | 20230801 | 091900 | 2708733350 | 23000 | 22950 | 23100 | 22900 | 1121 |
| 568 | 20230801 | 091800 | 2682970000 | 22850 | 22850 | 22900 | 22850 | 2552 |
| 569 | 20230801 | 091700 | 2624562650 | 22850 | 22800 | 22900 | 22800 | 1732 |
| 570 | 20230801 | 091600 | 2585041750 | 22800 | 22700 | 22800 | 22700 | 1321 |
| 571 | 20230801 | 091500 | 2554941950 | 22800 | 22700 | 22800 | 22650 | 7290 |
| 572 | 20230801 | 091400 | 2389434250 | 22700 | 22800 | 22800 | 22700 | 5092 |
| 573 | 20230801 | 091300 | 2273572350 | 22800 | 22800 | 22900 | 22700 | 6226 |
| 574 | 20230801 | 091200 | 2131751700 | 22800 | 22950 | 22950 | 22750 | 8405 |
| 575 | 20230801 | 091100 | 1939799150 | 23000 | 23000 | 23000 | 22900 | 1793 |
| 576 | 20230801 | 091000 | 1898661750 | 22950 | 23200 | 23200 | 22950 | 1694 |
| 577 | 20230801 | 090900 | 1859621400 | 23000 | 23000 | 23150 | 22850 | 7807 |
| 578 | 20230801 | 090800 | 1680301700 | 23000 | 23000 | 23050 | 22900 | 12600 |
| 579 | 20230801 | 090700 | 1390698100 | 23000 | 23100 | 23100 | 23000 | 7254 |
| 580 | 20230801 | 090600 | 1223488250 | 23100 | 23150 | 23200 | 23100 | 5757 |
| 581 | 20230801 | 090500 | 1090370500 | 23150 | 23350 | 23600 | 23050 | 9150 |
| 582 | 20230801 | 090400 | 877140850 | 23350 | 23550 | 23550 | 23350 | 3414 |
| 583 | 20230801 | 090300 | 797155900 | 23550 | 23600 | 23650 | 23500 | 6462 |
| 584 | 20230801 | 090200 | 644751750 | 23600 | 23450 | 23600 | 23400 | 7806 |
| 585 | 20230801 | 090100 | 461644200 | 23450 | 23350 | 23500 | 23350 | 5119 |
| 586 | 20230801 | 090000 | 341659700 | 23300 | 23100 | 23350 | 23100 | 14743 |