34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 193100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 3 | 20230801 | 193000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230801 | 192900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230801 | 192800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230801 | 192700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230801 | 192600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230801 | 192500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230801 | 192400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230801 | 192300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230801 | 192200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230801 | 192100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230801 | 192000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230801 | 191900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230801 | 191800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230801 | 191700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230801 | 191600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230801 | 191500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230801 | 191400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230801 | 191300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230801 | 191200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230801 | 191100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230801 | 191000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230801 | 190900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230801 | 190800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230801 | 190700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230801 | 190600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230801 | 190500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230801 | 190400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230801 | 190300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230801 | 190200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230801 | 190100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 33 | 20230801 | 190000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230801 | 185900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230801 | 185800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230801 | 185700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230801 | 185600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230801 | 185500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230801 | 185400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230801 | 185300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230801 | 185200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230801 | 185100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230801 | 185000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230801 | 184900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230801 | 184800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230801 | 184700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230801 | 184600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230801 | 184500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230801 | 184400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230801 | 184300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230801 | 184200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230801 | 184100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230801 | 184000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230801 | 183900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230801 | 183800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230801 | 183700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230801 | 183600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230801 | 183500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230801 | 183400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230801 | 183300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230801 | 183200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230801 | 183100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 63 | 20230801 | 183000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230801 | 182900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230801 | 182800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230801 | 182700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230801 | 182600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230801 | 182500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230801 | 182400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230801 | 182300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230801 | 182200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230801 | 182100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230801 | 182000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230801 | 181900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230801 | 181800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230801 | 181700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230801 | 181600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230801 | 181500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230801 | 181400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230801 | 181300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230801 | 181200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230801 | 181100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230801 | 181000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230801 | 180900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230801 | 180800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230801 | 180700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230801 | 180600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230801 | 180500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230801 | 180400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230801 | 180300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230801 | 180200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230801 | 180100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 93 | 20230801 | 180000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230801 | 175900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230801 | 175800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230801 | 175700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230801 | 175600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230801 | 175500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230801 | 175400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230801 | 175300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230801 | 175200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230801 | 175100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230801 | 175000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230801 | 174900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230801 | 174800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230801 | 174700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230801 | 174600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230801 | 174500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230801 | 174400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230801 | 174300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230801 | 174200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230801 | 174100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230801 | 174000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230801 | 173900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230801 | 173800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230801 | 173700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230801 | 173600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230801 | 173500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230801 | 173400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230801 | 173300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230801 | 173200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230801 | 173100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 123 | 20230801 | 173000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230801 | 172900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230801 | 172800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230801 | 172700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230801 | 172600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230801 | 172500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230801 | 172400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230801 | 172300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230801 | 172200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230801 | 172100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230801 | 172000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230801 | 171900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230801 | 171800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230801 | 171700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230801 | 171600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230801 | 171500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230801 | 171400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230801 | 171300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230801 | 171200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230801 | 171100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230801 | 171000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230801 | 170900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230801 | 170800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230801 | 170700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230801 | 170600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230801 | 170500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230801 | 170400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230801 | 170300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230801 | 170200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230801 | 170100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 153 | 20230801 | 170000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230801 | 165900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230801 | 165800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230801 | 165700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230801 | 165600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230801 | 165500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230801 | 165400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230801 | 165300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230801 | 165200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230801 | 165100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230801 | 165000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230801 | 164900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230801 | 164800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230801 | 164700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230801 | 164600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230801 | 164500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230801 | 164400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230801 | 164300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230801 | 164200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230801 | 164100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230801 | 164000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230801 | 163900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230801 | 163800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230801 | 163700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230801 | 163600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230801 | 163500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230801 | 163400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230801 | 163300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230801 | 163200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230801 | 163100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 183 | 20230801 | 163000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230801 | 162900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230801 | 162800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230801 | 162700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230801 | 162600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230801 | 162500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230801 | 162400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230801 | 162300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230801 | 162200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230801 | 162100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230801 | 162000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230801 | 161900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230801 | 161800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230801 | 161700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230801 | 161600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230801 | 161500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230801 | 161400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230801 | 161300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230801 | 161200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20230801 | 161100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230801 | 161000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230801 | 160900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230801 | 160800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230801 | 160700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230801 | 160600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230801 | 160500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230801 | 160400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230801 | 160300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230801 | 160200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230801 | 160100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 213 | 20230801 | 160000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20230801 | 155900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20230801 | 155800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20230801 | 155700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20230801 | 155600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20230801 | 155500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20230801 | 155400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20230801 | 155300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20230801 | 155200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20230801 | 155100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20230801 | 155000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20230801 | 154900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20230801 | 154800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20230801 | 154700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20230801 | 154600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20230801 | 154500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20230801 | 154400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20230801 | 154300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20230801 | 154200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20230801 | 154100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20230801 | 154000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20230801 | 153900 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20230801 | 153800 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20230801 | 153700 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20230801 | 153600 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20230801 | 153500 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20230801 | 153400 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20230801 | 153300 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20230801 | 153200 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20230801 | 153100 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 243 | 20230801 | 153000 | 25030091600 | 25150 | 25150 | 25150 | 25150 | 8262 |
| 244 | 20230801 | 152900 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20230801 | 152800 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20230801 | 152700 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20230801 | 152600 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20230801 | 152500 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20230801 | 152400 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 250 | 20230801 | 152300 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 251 | 20230801 | 152200 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 252 | 20230801 | 152100 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 253 | 20230801 | 152000 | 24822302300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 254 | 20230801 | 151900 | 24822302300 | 25150 | 25200 | 25200 | 25150 | 1106 |
| 255 | 20230801 | 151800 | 24794435900 | 25200 | 25150 | 25200 | 25150 | 641 |
| 256 | 20230801 | 151700 | 24778285400 | 25200 | 25150 | 25200 | 25150 | 1097 |
| 257 | 20230801 | 151600 | 24750654350 | 25150 | 25100 | 25200 | 25100 | 579 |
| 258 | 20230801 | 151500 | 24736098900 | 25200 | 25200 | 25200 | 25100 | 837 |
| 259 | 20230801 | 151400 | 24715007200 | 25200 | 25250 | 25250 | 25150 | 1226 |
| 260 | 20230801 | 151300 | 24684104550 | 25250 | 25200 | 25250 | 25150 | 1208 |
| 261 | 20230801 | 151200 | 24653662950 | 25200 | 25100 | 25200 | 25050 | 1587 |
| 262 | 20230801 | 151100 | 24613788050 | 25050 | 25050 | 25100 | 25050 | 1906 |
| 263 | 20230801 | 151000 | 24565983600 | 25100 | 25000 | 25100 | 25000 | 616 |
| 264 | 20230801 | 150900 | 24550530800 | 25000 | 25000 | 25050 | 25000 | 1074 |
| 265 | 20230801 | 150800 | 24523672950 | 25000 | 25000 | 25050 | 24950 | 2316 |
| 266 | 20230801 | 150700 | 24465731250 | 24950 | 24950 | 25000 | 24950 | 958 |
| 267 | 20230801 | 150600 | 24441804000 | 24950 | 24900 | 24950 | 24900 | 379 |
| 268 | 20230801 | 150500 | 24432362700 | 24900 | 24950 | 24950 | 24850 | 376 |
| 269 | 20230801 | 150400 | 24422991550 | 24850 | 24900 | 24950 | 24800 | 1185 |
| 270 | 20230801 | 150300 | 24393515750 | 24900 | 24850 | 24900 | 24750 | 1648 |
| 271 | 20230801 | 150200 | 24352618700 | 24850 | 24850 | 24900 | 24800 | 987 |
| 272 | 20230801 | 150100 | 24328086250 | 24950 | 24900 | 24950 | 24850 | 2922 |
| 273 | 20230801 | 150000 | 24255436300 | 24900 | 24950 | 25000 | 24900 | 1376 |
| 274 | 20230801 | 145900 | 24221126450 | 25000 | 25000 | 25000 | 25000 | 1464 |
| 275 | 20230801 | 145800 | 24184526450 | 25050 | 25000 | 25050 | 25000 | 187 |
| 276 | 20230801 | 145700 | 24179850250 | 25050 | 25050 | 25100 | 25050 | 438 |
| 277 | 20230801 | 145600 | 24168877200 | 25050 | 25100 | 25100 | 25050 | 157 |
| 278 | 20230801 | 145500 | 24164940350 | 25100 | 25150 | 25150 | 25100 | 288 |
| 279 | 20230801 | 145400 | 24157710050 | 25100 | 25000 | 25100 | 25000 | 903 |
| 280 | 20230801 | 145300 | 24135078400 | 25000 | 25050 | 25050 | 25000 | 754 |
| 281 | 20230801 | 145200 | 24116223650 | 25000 | 25050 | 25100 | 25000 | 724 |
| 282 | 20230801 | 145100 | 24098117400 | 25050 | 25100 | 25100 | 25050 | 558 |
| 283 | 20230801 | 145000 | 24084136600 | 25050 | 25050 | 25100 | 25050 | 298 |
| 284 | 20230801 | 144900 | 24076668800 | 25050 | 25050 | 25050 | 25000 | 316 |
| 285 | 20230801 | 144800 | 24068754100 | 25050 | 25050 | 25100 | 25050 | 288 |
| 286 | 20230801 | 144700 | 24061539150 | 25000 | 25050 | 25050 | 25000 | 1130 |
| 287 | 20230801 | 144600 | 24033284000 | 25050 | 25050 | 25100 | 25050 | 684 |
| 288 | 20230801 | 144500 | 24016147200 | 25050 | 25050 | 25100 | 25050 | 177 |
| 289 | 20230801 | 144400 | 24011710050 | 25100 | 25150 | 25150 | 25050 | 276 |
| 290 | 20230801 | 144300 | 24004790750 | 25050 | 25050 | 25150 | 24950 | 2124 |
| 291 | 20230801 | 144200 | 23951635050 | 25050 | 25000 | 25100 | 25000 | 4322 |
| 292 | 20230801 | 144100 | 23843455800 | 24900 | 24900 | 25000 | 24900 | 454 |
| 293 | 20230801 | 144000 | 23832138000 | 24950 | 25000 | 25000 | 24950 | 652 |
| 294 | 20230801 | 143900 | 23815866700 | 24950 | 24950 | 24950 | 24950 | 625 |
| 295 | 20230801 | 143800 | 23800272950 | 25000 | 25100 | 25100 | 24850 | 4009 |
| 296 | 20230801 | 143700 | 23700178350 | 25100 | 25050 | 25100 | 25000 | 586 |
| 297 | 20230801 | 143600 | 23685503150 | 25050 | 25150 | 25150 | 25000 | 802 |
| 298 | 20230801 | 143500 | 23665403850 | 25150 | 25150 | 25200 | 25150 | 273 |
| 299 | 20230801 | 143400 | 23658537350 | 25050 | 25100 | 25100 | 25000 | 597 |
| 300 | 20230801 | 143300 | 23643591150 | 24950 | 25150 | 25150 | 24950 | 3757 |
| 301 | 20230801 | 143200 | 23549565500 | 25100 | 25200 | 25200 | 25100 | 989 |
| 302 | 20230801 | 143100 | 23524730600 | 25250 | 25250 | 25250 | 25200 | 304 |
| 303 | 20230801 | 143000 | 23517066700 | 25200 | 25200 | 25250 | 25200 | 242 |
| 304 | 20230801 | 142900 | 23510964400 | 25200 | 25150 | 25200 | 25100 | 807 |
| 305 | 20230801 | 142800 | 23490682100 | 25150 | 25150 | 25200 | 25150 | 1370 |
| 306 | 20230801 | 142700 | 23456187350 | 25200 | 25200 | 25250 | 25200 | 365 |
| 307 | 20230801 | 142600 | 23446987950 | 25250 | 25250 | 25250 | 25200 | 577 |
| 308 | 20230801 | 142500 | 23432421550 | 25300 | 25300 | 25300 | 25250 | 839 |
| 309 | 20230801 | 142400 | 23411230800 | 25300 | 25200 | 25300 | 25150 | 790 |
| 310 | 20230801 | 142300 | 23391300350 | 25200 | 25200 | 25200 | 25150 | 679 |
| 311 | 20230801 | 142200 | 23374197800 | 25200 | 25200 | 25250 | 25200 | 342 |
| 312 | 20230801 | 142100 | 23365574300 | 25200 | 25250 | 25250 | 25200 | 421 |
| 313 | 20230801 | 142000 | 23354952850 | 25200 | 25150 | 25200 | 25150 | 228 |
| 314 | 20230801 | 141900 | 23349209750 | 25200 | 25200 | 25200 | 25200 | 1513 |
| 315 | 20230801 | 141800 | 23311082150 | 25200 | 25250 | 25250 | 25200 | 841 |
| 316 | 20230801 | 141700 | 23289876750 | 25250 | 25250 | 25250 | 25200 | 338 |
| 317 | 20230801 | 141600 | 23281345450 | 25200 | 25250 | 25250 | 25200 | 373 |
| 318 | 20230801 | 141500 | 23271945300 | 25250 | 25250 | 25300 | 25250 | 448 |
| 319 | 20230801 | 141400 | 23260631850 | 25250 | 25250 | 25300 | 25250 | 354 |
| 320 | 20230801 | 141300 | 23251689400 | 25250 | 25200 | 25300 | 25200 | 2575 |
| 321 | 20230801 | 141200 | 23186682700 | 25200 | 25200 | 25200 | 25150 | 305 |
| 322 | 20230801 | 141100 | 23179010800 | 25200 | 25150 | 25200 | 25150 | 770 |
| 323 | 20230801 | 141000 | 23159629050 | 25100 | 25150 | 25250 | 25100 | 281 |
| 324 | 20230801 | 140900 | 23152562350 | 25150 | 25200 | 25250 | 25150 | 1239 |
| 325 | 20230801 | 140800 | 23121342800 | 25200 | 25200 | 25250 | 25200 | 411 |
| 326 | 20230801 | 140700 | 23110983050 | 25150 | 25150 | 25200 | 25150 | 476 |
| 327 | 20230801 | 140600 | 23099011500 | 25150 | 25250 | 25250 | 25150 | 621 |
| 328 | 20230801 | 140500 | 23083357650 | 25250 | 25250 | 25300 | 25200 | 2581 |
| 329 | 20230801 | 140400 | 23018189800 | 25300 | 25300 | 25300 | 25250 | 302 |
| 330 | 20230801 | 140300 | 23010554150 | 25300 | 25300 | 25300 | 25250 | 391 |
| 331 | 20230801 | 140200 | 23000679700 | 25300 | 25250 | 25300 | 25250 | 587 |
| 332 | 20230801 | 140100 | 22985832400 | 25250 | 25300 | 25300 | 25250 | 707 |
| 333 | 20230801 | 140000 | 22967976700 | 25300 | 25250 | 25350 | 25200 | 1668 |
| 334 | 20230801 | 135900 | 22925837750 | 25250 | 25300 | 25350 | 25250 | 1474 |
| 335 | 20230801 | 135800 | 22888527100 | 25300 | 25200 | 25350 | 25150 | 611 |
| 336 | 20230801 | 135700 | 22873089050 | 25200 | 25150 | 25300 | 25150 | 596 |
| 337 | 20230801 | 135600 | 22858054550 | 25150 | 25300 | 25300 | 25150 | 1079 |
| 338 | 20230801 | 135500 | 22830836250 | 25300 | 25200 | 25300 | 25100 | 1033 |
| 339 | 20230801 | 135400 | 22804786200 | 25150 | 25050 | 25150 | 25000 | 1082 |
| 340 | 20230801 | 135300 | 22777635100 | 25050 | 25000 | 25050 | 24950 | 1615 |
| 341 | 20230801 | 135200 | 22737269550 | 24900 | 24900 | 25000 | 24900 | 1059 |
| 342 | 20230801 | 135100 | 22710822500 | 24850 | 24900 | 25000 | 24850 | 1633 |
| 343 | 20230801 | 135000 | 22670159400 | 24900 | 24900 | 24900 | 24800 | 2183 |
| 344 | 20230801 | 134900 | 22615875750 | 24900 | 25000 | 25000 | 24900 | 1408 |
| 345 | 20230801 | 134800 | 22580765650 | 24950 | 25000 | 25050 | 24900 | 444 |
| 346 | 20230801 | 134700 | 22569678550 | 25050 | 24950 | 25050 | 24900 | 988 |
| 347 | 20230801 | 134600 | 22545012400 | 24900 | 25050 | 25050 | 24900 | 1192 |
| 348 | 20230801 | 134500 | 22515198500 | 25050 | 25150 | 25150 | 25000 | 757 |
| 349 | 20230801 | 134400 | 22496234100 | 25150 | 25100 | 25200 | 24950 | 3708 |
| 350 | 20230801 | 134300 | 22403158750 | 25150 | 25100 | 25150 | 24950 | 1376 |
| 351 | 20230801 | 134200 | 22368625300 | 25100 | 24900 | 25100 | 24900 | 1100 |
| 352 | 20230801 | 134100 | 22341170250 | 24950 | 25050 | 25100 | 24950 | 1419 |
| 353 | 20230801 | 134000 | 22305711600 | 25100 | 25150 | 25150 | 25050 | 591 |
| 354 | 20230801 | 133900 | 22290887000 | 25100 | 25100 | 25200 | 25100 | 408 |
| 355 | 20230801 | 133800 | 22280627800 | 25200 | 25150 | 25200 | 25100 | 457 |
| 356 | 20230801 | 133700 | 22269145000 | 25200 | 25100 | 25200 | 25100 | 459 |
| 357 | 20230801 | 133600 | 22257595100 | 25100 | 25200 | 25200 | 25100 | 1916 |
| 358 | 20230801 | 133500 | 22209469700 | 25250 | 25150 | 25250 | 25150 | 911 |
| 359 | 20230801 | 133400 | 22186548100 | 25150 | 25100 | 25200 | 25100 | 894 |
| 360 | 20230801 | 133300 | 22164068700 | 25100 | 25150 | 25250 | 25100 | 672 |
| 361 | 20230801 | 133200 | 22147158750 | 25100 | 24900 | 25100 | 24850 | 1089 |
| 362 | 20230801 | 133100 | 22119972050 | 24850 | 24950 | 24950 | 24850 | 1190 |
| 363 | 20230801 | 133000 | 22090361200 | 24850 | 24950 | 25000 | 24800 | 2564 |
| 364 | 20230801 | 132900 | 22026598400 | 24850 | 24950 | 25050 | 24850 | 1751 |
| 365 | 20230801 | 132800 | 21982957300 | 24950 | 24900 | 25050 | 24900 | 1499 |
| 366 | 20230801 | 132700 | 21945555100 | 24800 | 24800 | 24900 | 24650 | 5951 |
| 367 | 20230801 | 132600 | 21798321000 | 24850 | 24950 | 25000 | 24800 | 4849 |
| 368 | 20230801 | 132500 | 21677790500 | 24950 | 25000 | 25050 | 24850 | 7921 |
| 369 | 20230801 | 132400 | 21480326250 | 25000 | 25400 | 25400 | 24950 | 9263 |
| 370 | 20230801 | 132300 | 21247879600 | 25400 | 25450 | 25450 | 25250 | 2521 |
| 371 | 20230801 | 132200 | 21184081400 | 25450 | 25500 | 25500 | 25400 | 816 |
| 372 | 20230801 | 132100 | 21163343500 | 25500 | 25550 | 25550 | 25450 | 147 |
| 373 | 20230801 | 132000 | 21159601300 | 25500 | 25550 | 25550 | 25450 | 1921 |
| 374 | 20230801 | 131900 | 21110616300 | 25550 | 25550 | 25550 | 25500 | 172 |
| 375 | 20230801 | 131800 | 21106227600 | 25550 | 25500 | 25550 | 25500 | 226 |
| 376 | 20230801 | 131700 | 21100455400 | 25500 | 25550 | 25550 | 25450 | 56 |
| 377 | 20230801 | 131600 | 21099028300 | 25550 | 25600 | 25600 | 25500 | 1106 |
| 378 | 20230801 | 131500 | 21070819100 | 25600 | 25450 | 25650 | 25400 | 2907 |
| 379 | 20230801 | 131400 | 20996522500 | 25500 | 25400 | 25500 | 25250 | 7055 |
| 380 | 20230801 | 131300 | 20817395300 | 25450 | 25400 | 25450 | 25400 | 208 |
| 381 | 20230801 | 131200 | 20812106500 | 25450 | 25400 | 25500 | 25400 | 277 |
| 382 | 20230801 | 131100 | 20805056250 | 25450 | 25400 | 25500 | 25400 | 526 |
| 383 | 20230801 | 131000 | 20791673100 | 25500 | 25450 | 25500 | 25400 | 3140 |
| 384 | 20230801 | 130900 | 20711899300 | 25500 | 25500 | 25500 | 25400 | 235 |
| 385 | 20230801 | 130800 | 20705925800 | 25500 | 25450 | 25550 | 25450 | 262 |
| 386 | 20230801 | 130700 | 20699257650 | 25400 | 25450 | 25450 | 25400 | 662 |
| 387 | 20230801 | 130600 | 20682418950 | 25450 | 25550 | 25550 | 25450 | 2407 |
| 388 | 20230801 | 130500 | 20621002550 | 25550 | 25650 | 25650 | 25550 | 1308 |
| 389 | 20230801 | 130400 | 20587525800 | 25600 | 25650 | 25650 | 25600 | 405 |
| 390 | 20230801 | 130300 | 20577140850 | 25650 | 25700 | 25700 | 25650 | 63 |
| 391 | 20230801 | 130200 | 20575524650 | 25700 | 25650 | 25750 | 25650 | 2010 |
| 392 | 20230801 | 130100 | 20523890950 | 25700 | 25650 | 25700 | 25650 | 78 |
| 393 | 20230801 | 130000 | 20521889000 | 25700 | 25700 | 25700 | 25650 | 199 |
| 394 | 20230801 | 125900 | 20516784050 | 25650 | 25650 | 25700 | 25650 | 756 |
| 395 | 20230801 | 125800 | 20497392500 | 25650 | 25650 | 25700 | 25600 | 290 |
| 396 | 20230801 | 125700 | 20489955450 | 25650 | 25650 | 25650 | 25600 | 732 |
| 397 | 20230801 | 125600 | 20471204550 | 25650 | 25700 | 25700 | 25650 | 404 |
| 398 | 20230801 | 125500 | 20460834750 | 25700 | 25750 | 25800 | 25700 | 234 |
| 399 | 20230801 | 125400 | 20454811050 | 25750 | 25800 | 25850 | 25700 | 636 |
| 400 | 20230801 | 125300 | 20438405350 | 25800 | 25750 | 25850 | 25750 | 1689 |
| 401 | 20230801 | 125200 | 20394799600 | 25700 | 25850 | 25850 | 25700 | 249 |
| 402 | 20230801 | 125100 | 20388380950 | 25850 | 25700 | 25850 | 25650 | 1405 |
| 403 | 20230801 | 125000 | 20352186400 | 25700 | 25700 | 25700 | 25650 | 331 |
| 404 | 20230801 | 124900 | 20343685750 | 25700 | 25650 | 25700 | 25650 | 115 |
| 405 | 20230801 | 124800 | 20340734600 | 25650 | 25650 | 25650 | 25650 | 147 |
| 406 | 20230801 | 124700 | 20336964050 | 25650 | 25700 | 25700 | 25650 | 52 |
| 407 | 20230801 | 124600 | 20335629400 | 25750 | 25650 | 25750 | 25650 | 270 |
| 408 | 20230801 | 124500 | 20328691650 | 25650 | 25650 | 25700 | 25650 | 197 |
| 409 | 20230801 | 124400 | 20323637950 | 25650 | 25650 | 25700 | 25650 | 95 |
| 410 | 20230801 | 124300 | 20321200050 | 25650 | 25700 | 25700 | 25600 | 229 |
| 411 | 20230801 | 124200 | 20315325200 | 25750 | 25750 | 25750 | 25750 | 233 |
| 412 | 20230801 | 124100 | 20309325450 | 25850 | 25750 | 25900 | 25650 | 2448 |
| 413 | 20230801 | 124000 | 20246031850 | 25750 | 25800 | 25800 | 25750 | 259 |
| 414 | 20230801 | 123900 | 20239362300 | 25800 | 25800 | 25800 | 25750 | 1059 |
| 415 | 20230801 | 123800 | 20212042900 | 25750 | 25650 | 25800 | 25600 | 1570 |
| 416 | 20230801 | 123700 | 20171777100 | 25650 | 25600 | 25750 | 25600 | 1699 |
| 417 | 20230801 | 123600 | 20128099050 | 25650 | 25650 | 25650 | 25650 | 78 |
| 418 | 20230801 | 123500 | 20126098350 | 25650 | 25600 | 25650 | 25600 | 1427 |
| 419 | 20230801 | 123400 | 20089551500 | 25600 | 25600 | 25600 | 25600 | 205 |
| 420 | 20230801 | 123300 | 20084303500 | 25650 | 25650 | 25700 | 25600 | 52 |
| 421 | 20230801 | 123200 | 20082969900 | 25650 | 25650 | 25700 | 25650 | 191 |
| 422 | 20230801 | 123100 | 20078070600 | 25650 | 25600 | 25650 | 25600 | 715 |
| 423 | 20230801 | 123000 | 20059736800 | 25600 | 25650 | 25700 | 25600 | 827 |
| 424 | 20230801 | 122900 | 20038526400 | 25650 | 25650 | 25700 | 25650 | 144 |
| 425 | 20230801 | 122800 | 20034830300 | 25650 | 25650 | 25700 | 25600 | 535 |
| 426 | 20230801 | 122700 | 20021106650 | 25700 | 25750 | 25750 | 25700 | 430 |
| 427 | 20230801 | 122600 | 20010052250 | 25750 | 25700 | 25750 | 25700 | 644 |
| 428 | 20230801 | 122500 | 19993487350 | 25700 | 25700 | 25700 | 25650 | 973 |
| 429 | 20230801 | 122400 | 19968484200 | 25600 | 25650 | 25700 | 25600 | 883 |
| 430 | 20230801 | 122300 | 19945837500 | 25650 | 25650 | 25700 | 25650 | 645 |
| 431 | 20230801 | 122200 | 19929292200 | 25700 | 25600 | 25700 | 25600 | 1361 |
| 432 | 20230801 | 122100 | 19894387000 | 25650 | 25650 | 25650 | 25600 | 172 |
| 433 | 20230801 | 122000 | 19889976700 | 25600 | 25600 | 25650 | 25600 | 1042 |
| 434 | 20230801 | 121900 | 19863301300 | 25650 | 25650 | 25650 | 25600 | 224 |
| 435 | 20230801 | 121800 | 19857561800 | 25650 | 25650 | 25700 | 25600 | 1940 |
| 436 | 20230801 | 121700 | 19807746300 | 25650 | 25600 | 25700 | 25600 | 988 |
| 437 | 20230801 | 121600 | 19782389100 | 25650 | 25750 | 25800 | 25600 | 1598 |
| 438 | 20230801 | 121500 | 19741318050 | 25750 | 25600 | 25750 | 25600 | 2836 |
| 439 | 20230801 | 121400 | 19668419650 | 25600 | 25550 | 25700 | 25550 | 2049 |
| 440 | 20230801 | 121300 | 19615858200 | 25550 | 25600 | 25650 | 25550 | 299 |
| 441 | 20230801 | 121200 | 19608206500 | 25600 | 25550 | 25600 | 25550 | 704 |
| 442 | 20230801 | 121100 | 19590193850 | 25550 | 25600 | 25600 | 25550 | 249 |
| 443 | 20230801 | 121000 | 19583821950 | 25600 | 25500 | 25600 | 25500 | 1267 |
| 444 | 20230801 | 120900 | 19551417350 | 25500 | 25500 | 25550 | 25500 | 324 |
| 445 | 20230801 | 120800 | 19543154100 | 25500 | 25500 | 25550 | 25500 | 56 |
| 446 | 20230801 | 120700 | 19541726050 | 25550 | 25550 | 25550 | 25500 | 489 |
| 447 | 20230801 | 120600 | 19529242200 | 25550 | 25450 | 25550 | 25450 | 802 |
| 448 | 20230801 | 120500 | 19508776400 | 25450 | 25500 | 25500 | 25450 | 362 |
| 449 | 20230801 | 120400 | 19499552750 | 25500 | 25500 | 25550 | 25500 | 576 |
| 450 | 20230801 | 120300 | 19484844300 | 25500 | 25600 | 25600 | 25500 | 531 |
| 451 | 20230801 | 120200 | 19471283600 | 25600 | 25550 | 25650 | 25550 | 1193 |
| 452 | 20230801 | 120100 | 19440739350 | 25650 | 25450 | 25650 | 25450 | 4908 |
| 453 | 20230801 | 120000 | 19315387850 | 25400 | 25400 | 25450 | 25350 | 372 |
| 454 | 20230801 | 115900 | 19305929250 | 25400 | 25450 | 25450 | 25350 | 224 |
| 455 | 20230801 | 115800 | 19300242600 | 25450 | 25350 | 25450 | 25350 | 772 |
| 456 | 20230801 | 115700 | 19280602150 | 25350 | 25350 | 25450 | 25350 | 1330 |
| 457 | 20230801 | 115600 | 19246823200 | 25350 | 25350 | 25400 | 25350 | 65 |
| 458 | 20230801 | 115500 | 19245175300 | 25350 | 25450 | 25450 | 25350 | 351 |
| 459 | 20230801 | 115400 | 19236262300 | 25450 | 25400 | 25450 | 25350 | 1961 |
| 460 | 20230801 | 115300 | 19186388500 | 25400 | 25350 | 25400 | 25350 | 250 |
| 461 | 20230801 | 115200 | 19180045100 | 25400 | 25350 | 25400 | 25350 | 281 |
| 462 | 20230801 | 115100 | 19172915450 | 25350 | 25350 | 25400 | 25350 | 96 |
| 463 | 20230801 | 115000 | 19170481700 | 25400 | 25350 | 25400 | 25300 | 116 |
| 464 | 20230801 | 114900 | 19167544850 | 25350 | 25300 | 25350 | 25300 | 276 |
| 465 | 20230801 | 114800 | 19160557900 | 25300 | 25200 | 25300 | 25200 | 157 |
| 466 | 20230801 | 114700 | 19156596800 | 25250 | 25200 | 25250 | 25150 | 474 |
| 467 | 20230801 | 114600 | 19144648000 | 25200 | 25250 | 25250 | 25200 | 147 |
| 468 | 20230801 | 114500 | 19140942550 | 25250 | 25250 | 25250 | 25200 | 260 |
| 469 | 20230801 | 114400 | 19134389700 | 25250 | 25150 | 25250 | 25150 | 553 |
| 470 | 20230801 | 114300 | 19120450100 | 25250 | 25100 | 25250 | 25100 | 549 |
| 471 | 20230801 | 114200 | 19106629600 | 25150 | 25100 | 25150 | 25100 | 394 |
| 472 | 20230801 | 114100 | 19096737550 | 25200 | 25200 | 25250 | 25150 | 1158 |
| 473 | 20230801 | 114000 | 19067607050 | 25150 | 25150 | 25200 | 25100 | 428 |
| 474 | 20230801 | 113900 | 19056838400 | 25150 | 25100 | 25150 | 25100 | 179 |
| 475 | 20230801 | 113800 | 19052342650 | 25100 | 25200 | 25250 | 25100 | 704 |
| 476 | 20230801 | 113700 | 19034611950 | 25200 | 25100 | 25200 | 25100 | 681 |
| 477 | 20230801 | 113600 | 19017509400 | 25150 | 25100 | 25150 | 25100 | 1332 |
| 478 | 20230801 | 113500 | 18984070950 | 25100 | 25150 | 25150 | 25100 | 610 |
| 479 | 20230801 | 113400 | 18968752600 | 25150 | 25150 | 25150 | 25100 | 1951 |
| 480 | 20230801 | 113300 | 18919719050 | 25150 | 25200 | 25200 | 25150 | 269 |
| 481 | 20230801 | 113200 | 18912949500 | 25200 | 25200 | 25200 | 25150 | 92 |
| 482 | 20230801 | 113100 | 18910632100 | 25200 | 25200 | 25200 | 25200 | 643 |
| 483 | 20230801 | 113000 | 18894428500 | 25200 | 25300 | 25300 | 25200 | 749 |
| 484 | 20230801 | 112900 | 18875525450 | 25350 | 25300 | 25350 | 25250 | 281 |
| 485 | 20230801 | 112800 | 18868424900 | 25300 | 25400 | 25450 | 25300 | 2759 |
| 486 | 20230801 | 112700 | 18798481700 | 25400 | 25300 | 25400 | 25300 | 1092 |
| 487 | 20230801 | 112600 | 18770779100 | 25300 | 25250 | 25300 | 25250 | 366 |
| 488 | 20230801 | 112500 | 18761519450 | 25250 | 25100 | 25350 | 25100 | 1710 |
| 489 | 20230801 | 112400 | 18718365700 | 25100 | 25200 | 25200 | 25100 | 535 |
| 490 | 20230801 | 112300 | 18704911650 | 25150 | 25150 | 25150 | 25150 | 472 |
| 491 | 20230801 | 112200 | 18693040850 | 25200 | 25150 | 25200 | 25150 | 1901 |
| 492 | 20230801 | 112100 | 18645224150 | 25150 | 25150 | 25150 | 25150 | 828 |
| 493 | 20230801 | 112000 | 18624399950 | 25200 | 25200 | 25250 | 25200 | 455 |
| 494 | 20230801 | 111900 | 18612932900 | 25200 | 25250 | 25250 | 25200 | 1116 |
| 495 | 20230801 | 111800 | 18584801550 | 25250 | 25250 | 25300 | 25250 | 180 |
| 496 | 20230801 | 111700 | 18580254550 | 25250 | 25250 | 25300 | 25250 | 258 |
| 497 | 20230801 | 111600 | 18573738050 | 25250 | 25300 | 25300 | 25250 | 2032 |
| 498 | 20230801 | 111500 | 18522346050 | 25350 | 25300 | 25400 | 25300 | 794 |
| 499 | 20230801 | 111400 | 18502241350 | 25300 | 25400 | 25450 | 25300 | 1123 |
| 500 | 20230801 | 111300 | 18473776250 | 25400 | 25450 | 25450 | 25400 | 791 |
| 501 | 20230801 | 111200 | 18453657950 | 25450 | 25400 | 25450 | 25350 | 217 |
| 502 | 20230801 | 111100 | 18448138550 | 25450 | 25300 | 25500 | 25300 | 752 |
| 503 | 20230801 | 111000 | 18429052300 | 25300 | 25250 | 25350 | 25250 | 273 |
| 504 | 20230801 | 110900 | 18422145250 | 25250 | 25350 | 25350 | 25250 | 2977 |
| 505 | 20230801 | 110800 | 18346837400 | 25400 | 25400 | 25400 | 25300 | 1551 |
| 506 | 20230801 | 110700 | 18307513950 | 25400 | 25400 | 25450 | 25400 | 318 |
| 507 | 20230801 | 110600 | 18299430150 | 25400 | 25450 | 25500 | 25400 | 707 |
| 508 | 20230801 | 110500 | 18281435200 | 25450 | 25500 | 25550 | 25400 | 446 |
| 509 | 20230801 | 110400 | 18270081000 | 25500 | 25450 | 25550 | 25400 | 891 |
| 510 | 20230801 | 110300 | 18247368700 | 25300 | 25400 | 25500 | 25300 | 2556 |
| 511 | 20230801 | 110200 | 18182378450 | 25350 | 25300 | 25350 | 25300 | 1035 |
| 512 | 20230801 | 110100 | 18156158950 | 25300 | 25250 | 25400 | 25250 | 1598 |
| 513 | 20230801 | 110000 | 18115715750 | 25250 | 25250 | 25250 | 25200 | 265 |
| 514 | 20230801 | 105900 | 18109027550 | 25200 | 25300 | 25350 | 25200 | 801 |
| 515 | 20230801 | 105800 | 18088775100 | 25300 | 25250 | 25300 | 25250 | 1684 |
| 516 | 20230801 | 105700 | 18046233400 | 25200 | 25300 | 25300 | 25200 | 4748 |
| 517 | 20230801 | 105600 | 17926362200 | 25300 | 25400 | 25400 | 25300 | 1887 |
| 518 | 20230801 | 105500 | 17878551300 | 25400 | 25450 | 25450 | 25400 | 2526 |
| 519 | 20230801 | 105400 | 17814321050 | 25500 | 25500 | 25500 | 25450 | 1956 |
| 520 | 20230801 | 105300 | 17764446550 | 25550 | 25550 | 25550 | 25550 | 27 |
| 521 | 20230801 | 105200 | 17763756700 | 25550 | 25600 | 25600 | 25500 | 412 |
| 522 | 20230801 | 105100 | 17753223700 | 25550 | 25550 | 25600 | 25550 | 530 |
| 523 | 20230801 | 105000 | 17739671150 | 25550 | 25550 | 25550 | 25550 | 380 |
| 524 | 20230801 | 104900 | 17729962150 | 25500 | 25450 | 25500 | 25450 | 549 |
| 525 | 20230801 | 104800 | 17715979200 | 25450 | 25500 | 25500 | 25450 | 490 |
| 526 | 20230801 | 104700 | 17703495600 | 25500 | 25500 | 25550 | 25500 | 1406 |
| 527 | 20230801 | 104600 | 17667637700 | 25500 | 25500 | 25550 | 25500 | 2288 |
| 528 | 20230801 | 104500 | 17609289550 | 25550 | 25550 | 25600 | 25500 | 1993 |
| 529 | 20230801 | 104400 | 17558425200 | 25600 | 25600 | 25600 | 25550 | 441 |
| 530 | 20230801 | 104300 | 17547154700 | 25550 | 25650 | 25650 | 25550 | 952 |
| 531 | 20230801 | 104200 | 17522785250 | 25650 | 25600 | 25700 | 25600 | 827 |
| 532 | 20230801 | 104100 | 17501570650 | 25600 | 25650 | 25700 | 25550 | 2165 |
| 533 | 20230801 | 104000 | 17446096400 | 25700 | 25550 | 25700 | 25550 | 742 |
| 534 | 20230801 | 103900 | 17427084750 | 25500 | 25550 | 25600 | 25500 | 747 |
| 535 | 20230801 | 103800 | 17408006100 | 25500 | 25550 | 25600 | 25500 | 1059 |
| 536 | 20230801 | 103700 | 17380967450 | 25550 | 25600 | 25600 | 25550 | 416 |
| 537 | 20230801 | 103600 | 17370330950 | 25550 | 25700 | 25700 | 25500 | 2777 |
| 538 | 20230801 | 103500 | 17299234800 | 25700 | 25600 | 25750 | 25600 | 655 |
| 539 | 20230801 | 103400 | 17282429400 | 25650 | 25450 | 25650 | 25450 | 3923 |
| 540 | 20230801 | 103300 | 17182264300 | 25500 | 25500 | 25550 | 25450 | 2076 |
| 541 | 20230801 | 103200 | 17129322600 | 25500 | 25600 | 25600 | 25500 | 3302 |
| 542 | 20230801 | 103100 | 17044905650 | 25600 | 25650 | 25750 | 25550 | 1803 |
| 543 | 20230801 | 103000 | 16998711250 | 25650 | 25600 | 25750 | 25550 | 1178 |
| 544 | 20230801 | 102900 | 16968488950 | 25600 | 25700 | 25750 | 25550 | 5965 |
| 545 | 20230801 | 102800 | 16815314600 | 25750 | 25800 | 25900 | 25750 | 1388 |
| 546 | 20230801 | 102700 | 16779506700 | 25850 | 25700 | 25850 | 25700 | 2120 |
| 547 | 20230801 | 102600 | 16724924700 | 25700 | 25850 | 25850 | 25600 | 4928 |
| 548 | 20230801 | 102500 | 16598235650 | 25850 | 25900 | 26000 | 25850 | 2347 |
| 549 | 20230801 | 102400 | 16537449050 | 25900 | 26050 | 26100 | 25900 | 1753 |
| 550 | 20230801 | 102300 | 16491831200 | 26050 | 26050 | 26150 | 26050 | 1417 |
| 551 | 20230801 | 102200 | 16454858450 | 26050 | 25800 | 26050 | 25800 | 5206 |
| 552 | 20230801 | 102100 | 16319877550 | 25800 | 26000 | 26000 | 25750 | 5722 |
| 553 | 20230801 | 102000 | 16171853700 | 26100 | 25950 | 26150 | 25950 | 1726 |
| 554 | 20230801 | 101900 | 16126934700 | 25950 | 26250 | 26300 | 25950 | 3761 |
| 555 | 20230801 | 101800 | 16028811250 | 26250 | 26250 | 26300 | 26200 | 5042 |
| 556 | 20230801 | 101700 | 15896431250 | 26250 | 26000 | 26250 | 25950 | 11579 |
| 557 | 20230801 | 101600 | 15594152500 | 26000 | 26050 | 26050 | 25950 | 2347 |
| 558 | 20230801 | 101500 | 15533123000 | 26050 | 26000 | 26050 | 25950 | 1979 |
| 559 | 20230801 | 101400 | 15481649250 | 26000 | 26000 | 26050 | 25950 | 3326 |
| 560 | 20230801 | 101300 | 15395191450 | 25950 | 26150 | 26150 | 25900 | 5703 |
| 561 | 20230801 | 101200 | 15246789550 | 26150 | 26200 | 26300 | 26100 | 5674 |
| 562 | 20230801 | 101100 | 15098091900 | 26200 | 26350 | 26400 | 26100 | 7846 |
| 563 | 20230801 | 101000 | 14892044150 | 26350 | 26250 | 26350 | 26200 | 7323 |
| 564 | 20230801 | 100900 | 14699493200 | 26300 | 26200 | 26300 | 26150 | 7905 |
| 565 | 20230801 | 100800 | 14492001450 | 26200 | 26150 | 26300 | 26150 | 12578 |
| 566 | 20230801 | 100700 | 14162087700 | 26050 | 26000 | 26150 | 25900 | 20723 |
| 567 | 20230801 | 100600 | 13623165350 | 26000 | 25800 | 26000 | 25750 | 14857 |
| 568 | 20230801 | 100500 | 13237616050 | 25800 | 25800 | 25850 | 25750 | 1350 |
| 569 | 20230801 | 100400 | 13202752950 | 25800 | 25750 | 25850 | 25700 | 3802 |
| 570 | 20230801 | 100300 | 13104738250 | 25750 | 25750 | 25800 | 25700 | 2975 |
| 571 | 20230801 | 100200 | 13028046850 | 25750 | 25650 | 25750 | 25650 | 3449 |
| 572 | 20230801 | 100100 | 12939289100 | 25650 | 25550 | 25700 | 25500 | 968 |
| 573 | 20230801 | 100000 | 12914460100 | 25550 | 25600 | 25650 | 25500 | 3345 |
| 574 | 20230801 | 095900 | 12829008000 | 25650 | 25800 | 25850 | 25650 | 3019 |
| 575 | 20230801 | 095800 | 12751311450 | 25800 | 25800 | 25850 | 25750 | 2958 |
| 576 | 20230801 | 095700 | 12674990850 | 25800 | 25650 | 25800 | 25650 | 8804 |
| 577 | 20230801 | 095600 | 12448106950 | 25750 | 25650 | 25750 | 25550 | 6778 |
| 578 | 20230801 | 095500 | 12274064450 | 25700 | 25650 | 25700 | 25600 | 7199 |
| 579 | 20230801 | 095400 | 12089282150 | 25550 | 25500 | 25600 | 25400 | 2168 |
| 580 | 20230801 | 095300 | 12033999550 | 25450 | 25650 | 25700 | 25100 | 10743 |
| 581 | 20230801 | 095200 | 11761287250 | 25700 | 25700 | 25700 | 25650 | 4170 |
| 582 | 20230801 | 095100 | 11654152250 | 25650 | 25600 | 25700 | 25550 | 8914 |
| 583 | 20230801 | 095000 | 11425655900 | 25600 | 25250 | 25600 | 25200 | 5755 |
| 584 | 20230801 | 094900 | 11279393200 | 25300 | 25150 | 25450 | 25150 | 3316 |
| 585 | 20230801 | 094800 | 11195449500 | 25250 | 25250 | 25300 | 25150 | 3776 |
| 586 | 20230801 | 094700 | 11100257450 | 25250 | 25300 | 25300 | 25200 | 1642 |
| 587 | 20230801 | 094600 | 11058758650 | 25250 | 25550 | 25600 | 25200 | 7642 |
| 588 | 20230801 | 094500 | 10864876600 | 25550 | 25550 | 25800 | 25500 | 13527 |
| 589 | 20230801 | 094400 | 10517895700 | 25550 | 25600 | 25650 | 25400 | 16765 |
| 590 | 20230801 | 094300 | 10089034550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 591 | 20230801 | 094200 | 10089034550 | 25550 | 25500 | 25550 | 25500 | 17712 |
| 592 | 20230801 | 094100 | 9637215800 | 25450 | 25450 | 25450 | 25350 | 6503 |
| 593 | 20230801 | 094000 | 9471941250 | 25450 | 25250 | 25450 | 25250 | 2793 |
| 594 | 20230801 | 093900 | 9401062950 | 25250 | 25450 | 25450 | 25250 | 5551 |
| 595 | 20230801 | 093800 | 9260106500 | 25400 | 25300 | 25450 | 25300 | 5824 |
| 596 | 20230801 | 093700 | 9112288400 | 25300 | 25250 | 25350 | 25150 | 1732 |
| 597 | 20230801 | 093600 | 9068547550 | 25250 | 25150 | 25300 | 25100 | 4850 |
| 598 | 20230801 | 093500 | 8946236100 | 25150 | 25150 | 25200 | 25100 | 1488 |
| 599 | 20230801 | 093400 | 8908813700 | 25100 | 25000 | 25300 | 25000 | 3646 |
| 600 | 20230801 | 093300 | 8817232700 | 24950 | 25150 | 25150 | 24850 | 8635 |
| 601 | 20230801 | 093200 | 8601243950 | 25150 | 25400 | 25450 | 25100 | 11062 |
| 602 | 20230801 | 093100 | 8321578500 | 25450 | 25400 | 25500 | 25350 | 10868 |
| 603 | 20230801 | 093000 | 8045086500 | 25400 | 25250 | 25450 | 25250 | 8492 |
| 604 | 20230801 | 092900 | 7829540050 | 25300 | 25250 | 25300 | 25200 | 1416 |
| 605 | 20230801 | 092800 | 7793772000 | 25300 | 25250 | 25300 | 25200 | 4705 |
| 606 | 20230801 | 092700 | 7674980650 | 25200 | 25350 | 25400 | 25200 | 11633 |
| 607 | 20230801 | 092600 | 7380539500 | 25400 | 25400 | 25450 | 25350 | 10976 |
| 608 | 20230801 | 092500 | 7101715450 | 25350 | 25100 | 25350 | 25000 | 9318 |
| 609 | 20230801 | 092400 | 6866367850 | 25100 | 25300 | 25350 | 25050 | 8074 |
| 610 | 20230801 | 092300 | 6662657200 | 25350 | 25250 | 25350 | 25050 | 18860 |
| 611 | 20230801 | 092200 | 6186003850 | 25250 | 25050 | 25250 | 24950 | 14876 |
| 612 | 20230801 | 092100 | 5812349450 | 25100 | 25100 | 25200 | 25050 | 10907 |
| 613 | 20230801 | 092000 | 5538189050 | 25100 | 24800 | 25100 | 24750 | 26001 |
| 614 | 20230801 | 091900 | 4889999250 | 24800 | 24600 | 24850 | 24550 | 7751 |
| 615 | 20230801 | 091800 | 4698317100 | 24600 | 24550 | 24650 | 24500 | 3404 |
| 616 | 20230801 | 091700 | 4614551700 | 24500 | 24500 | 24550 | 24500 | 3538 |
| 617 | 20230801 | 091600 | 4527754650 | 24500 | 24400 | 24550 | 24350 | 7670 |
| 618 | 20230801 | 091500 | 4339974200 | 24400 | 24500 | 24550 | 24400 | 4834 |
| 619 | 20230801 | 091400 | 4221661300 | 24400 | 24850 | 24950 | 24400 | 27225 |
| 620 | 20230801 | 091300 | 3548818900 | 24750 | 24350 | 24850 | 24350 | 15789 |
| 621 | 20230801 | 091200 | 3159820150 | 24400 | 24100 | 24550 | 24100 | 14467 |
| 622 | 20230801 | 091100 | 2807699200 | 24100 | 24000 | 24150 | 23850 | 7721 |
| 623 | 20230801 | 091000 | 2622330600 | 24000 | 23950 | 24050 | 23900 | 5545 |
| 624 | 20230801 | 090900 | 2489461000 | 24000 | 24050 | 24200 | 23950 | 3408 |
| 625 | 20230801 | 090800 | 2407589750 | 24000 | 24150 | 24200 | 24000 | 10431 |
| 626 | 20230801 | 090700 | 2155914450 | 24200 | 24250 | 24300 | 24150 | 3941 |
| 627 | 20230801 | 090600 | 2060462350 | 24300 | 24550 | 24600 | 24200 | 14968 |
| 628 | 20230801 | 090500 | 1695154300 | 24600 | 24300 | 25050 | 24300 | 36205 |
| 629 | 20230801 | 090400 | 802447800 | 24300 | 23600 | 24300 | 23550 | 14975 |
| 630 | 20230801 | 090300 | 445480400 | 23600 | 23250 | 23700 | 23250 | 2868 |
| 631 | 20230801 | 090200 | 378112100 | 23250 | 22950 | 23350 | 22900 | 6279 |
| 632 | 20230801 | 090100 | 233223300 | 22900 | 23000 | 23250 | 22900 | 3069 |
| 633 | 20230801 | 090000 | 162458550 | 23050 | 23250 | 23300 | 23050 | 7000 |