33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 190600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 3 | 20230801 | 190500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20230801 | 190400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20230801 | 190300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20230801 | 190200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20230801 | 190100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20230801 | 190000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20230801 | 185900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20230801 | 185800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20230801 | 185700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20230801 | 185600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20230801 | 185500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20230801 | 185400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20230801 | 185300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20230801 | 185200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20230801 | 185100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20230801 | 185000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20230801 | 184900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20230801 | 184800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20230801 | 184700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20230801 | 184600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20230801 | 184500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20230801 | 184400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20230801 | 184300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20230801 | 184200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20230801 | 184100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20230801 | 184000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20230801 | 183900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20230801 | 183800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20230801 | 183700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20230801 | 183600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 33 | 20230801 | 183500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20230801 | 183400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20230801 | 183300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20230801 | 183200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20230801 | 183100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20230801 | 183000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20230801 | 182900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20230801 | 182800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20230801 | 182700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20230801 | 182600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20230801 | 182500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20230801 | 182400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20230801 | 182300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20230801 | 182200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20230801 | 182100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20230801 | 182000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20230801 | 181900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20230801 | 181800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20230801 | 181700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20230801 | 181600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20230801 | 181500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20230801 | 181400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20230801 | 181300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20230801 | 181200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20230801 | 181100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20230801 | 181000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20230801 | 180900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20230801 | 180800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20230801 | 180700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20230801 | 180600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 63 | 20230801 | 180500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20230801 | 180400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20230801 | 180300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20230801 | 180200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20230801 | 180100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20230801 | 180000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20230801 | 175900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20230801 | 175800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20230801 | 175700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20230801 | 175600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20230801 | 175500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20230801 | 175400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20230801 | 175300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20230801 | 175200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20230801 | 175100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20230801 | 175000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20230801 | 174900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20230801 | 174800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20230801 | 174700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20230801 | 174600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20230801 | 174500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20230801 | 174400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20230801 | 174300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20230801 | 174200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20230801 | 174100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20230801 | 174000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20230801 | 173900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20230801 | 173800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20230801 | 173700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20230801 | 173600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 93 | 20230801 | 173500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20230801 | 173400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20230801 | 173300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20230801 | 173200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20230801 | 173100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20230801 | 173000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20230801 | 172900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20230801 | 172800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20230801 | 172700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20230801 | 172600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20230801 | 172500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20230801 | 172400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20230801 | 172300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20230801 | 172200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20230801 | 172100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20230801 | 172000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20230801 | 171900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20230801 | 171800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20230801 | 171700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20230801 | 171600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20230801 | 171500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20230801 | 171400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20230801 | 171300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20230801 | 171200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20230801 | 171100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20230801 | 171000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20230801 | 170900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20230801 | 170800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20230801 | 170700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20230801 | 170600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 123 | 20230801 | 170500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20230801 | 170400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20230801 | 170300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20230801 | 170200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20230801 | 170100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20230801 | 170000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20230801 | 165900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20230801 | 165800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20230801 | 165700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20230801 | 165600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20230801 | 165500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20230801 | 165400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20230801 | 165300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20230801 | 165200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20230801 | 165100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20230801 | 165000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20230801 | 164900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20230801 | 164800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20230801 | 164700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20230801 | 164600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20230801 | 164500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20230801 | 164400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20230801 | 164300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20230801 | 164200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20230801 | 164100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20230801 | 164000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20230801 | 163900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20230801 | 163800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20230801 | 163700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20230801 | 163600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 153 | 20230801 | 163500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20230801 | 163400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20230801 | 163300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20230801 | 163200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20230801 | 163100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20230801 | 163000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20230801 | 162900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20230801 | 162800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20230801 | 162700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20230801 | 162600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20230801 | 162500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20230801 | 162400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20230801 | 162300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20230801 | 162200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20230801 | 162100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20230801 | 162000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20230801 | 161900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20230801 | 161800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20230801 | 161700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20230801 | 161600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20230801 | 161500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20230801 | 161400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20230801 | 161300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20230801 | 161200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20230801 | 161100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20230801 | 161000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20230801 | 160900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20230801 | 160800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20230801 | 160700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20230801 | 160600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 183 | 20230801 | 160500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20230801 | 160400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20230801 | 160300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20230801 | 160200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20230801 | 160100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20230801 | 160000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20230801 | 155900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20230801 | 155800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20230801 | 155700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20230801 | 155600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20230801 | 155500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20230801 | 155400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20230801 | 155300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20230801 | 155200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20230801 | 155100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20230801 | 155000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20230801 | 154900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20230801 | 154800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20230801 | 154700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20230801 | 154600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20230801 | 154500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20230801 | 154400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20230801 | 154300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20230801 | 154200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20230801 | 154100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20230801 | 154000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20230801 | 153900 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20230801 | 153800 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20230801 | 153700 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20230801 | 153600 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 213 | 20230801 | 153500 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20230801 | 153400 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20230801 | 153300 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20230801 | 153200 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20230801 | 153100 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20230801 | 153000 | 15460556750 | 32550 | 32550 | 32550 | 32550 | 11007 |
| 219 | 20230801 | 152900 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20230801 | 152800 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20230801 | 152700 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20230801 | 152600 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20230801 | 152500 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20230801 | 152400 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20230801 | 152300 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20230801 | 152200 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20230801 | 152100 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20230801 | 152000 | 15102278900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20230801 | 151900 | 15102278900 | 32450 | 32400 | 32450 | 32350 | 1663 |
| 230 | 20230801 | 151800 | 15048361400 | 32400 | 32350 | 32400 | 32300 | 2414 |
| 231 | 20230801 | 151700 | 14970238000 | 32400 | 32400 | 32450 | 32350 | 1155 |
| 232 | 20230801 | 151600 | 14932800500 | 32400 | 32350 | 32400 | 32350 | 761 |
| 233 | 20230801 | 151500 | 14908152700 | 32400 | 32400 | 32450 | 32300 | 1040 |
| 234 | 20230801 | 151400 | 14874532900 | 32400 | 32400 | 32450 | 32350 | 526 |
| 235 | 20230801 | 151300 | 14857493300 | 32450 | 32400 | 32450 | 32250 | 1477 |
| 236 | 20230801 | 151200 | 14809682000 | 32400 | 32450 | 32500 | 32400 | 2296 |
| 237 | 20230801 | 151100 | 14735215200 | 32450 | 32300 | 32500 | 32300 | 3049 |
| 238 | 20230801 | 151000 | 14636430800 | 32350 | 32300 | 32400 | 32300 | 1631 |
| 239 | 20230801 | 150900 | 14583673100 | 32350 | 32300 | 32350 | 32300 | 1249 |
| 240 | 20230801 | 150800 | 14543288000 | 32250 | 32250 | 32350 | 32200 | 1272 |
| 241 | 20230801 | 150700 | 14502236300 | 32300 | 32350 | 32350 | 32200 | 1791 |
| 242 | 20230801 | 150600 | 14444417550 | 32350 | 32350 | 32400 | 32300 | 1648 |
| 243 | 20230801 | 150500 | 14391114650 | 32300 | 32350 | 32400 | 32250 | 1320 |
| 244 | 20230801 | 150400 | 14348436050 | 32350 | 32300 | 32400 | 32200 | 1964 |
| 245 | 20230801 | 150300 | 14284958350 | 32350 | 32200 | 32400 | 32200 | 3789 |
| 246 | 20230801 | 150200 | 14162530700 | 32250 | 32100 | 32250 | 32050 | 1261 |
| 247 | 20230801 | 150100 | 14121992950 | 32100 | 31950 | 32100 | 31950 | 1188 |
| 248 | 20230801 | 150000 | 14083897050 | 32000 | 31850 | 32050 | 31850 | 154 |
| 249 | 20230801 | 145900 | 14078979450 | 31800 | 32100 | 32100 | 31700 | 1623 |
| 250 | 20230801 | 145800 | 14027130900 | 32100 | 32000 | 32100 | 32000 | 747 |
| 251 | 20230801 | 145700 | 14003196050 | 32100 | 31850 | 32100 | 31850 | 1600 |
| 252 | 20230801 | 145600 | 13952024450 | 31900 | 31950 | 31950 | 31800 | 1228 |
| 253 | 20230801 | 145500 | 13912935400 | 32000 | 32000 | 32000 | 31700 | 2659 |
| 254 | 20230801 | 145400 | 13828177150 | 31950 | 31950 | 32000 | 31850 | 1922 |
| 255 | 20230801 | 145300 | 13766822850 | 31950 | 31900 | 31950 | 31850 | 930 |
| 256 | 20230801 | 145200 | 13737173700 | 31850 | 31900 | 31900 | 31850 | 460 |
| 257 | 20230801 | 145100 | 13722520200 | 31950 | 31800 | 32000 | 31600 | 2413 |
| 258 | 20230801 | 145000 | 13645960900 | 31800 | 31950 | 32000 | 31800 | 793 |
| 259 | 20230801 | 144900 | 13620683400 | 31950 | 31900 | 32000 | 31900 | 708 |
| 260 | 20230801 | 144800 | 13598058900 | 31950 | 31850 | 32000 | 31850 | 1312 |
| 261 | 20230801 | 144700 | 13556189550 | 31850 | 31850 | 31900 | 31850 | 312 |
| 262 | 20230801 | 144600 | 13546252150 | 31850 | 31850 | 31850 | 31800 | 1132 |
| 263 | 20230801 | 144500 | 13510198400 | 31850 | 31800 | 31850 | 31800 | 313 |
| 264 | 20230801 | 144400 | 13500234600 | 31850 | 31700 | 31850 | 31700 | 1112 |
| 265 | 20230801 | 144300 | 13464916100 | 31700 | 31700 | 31750 | 31700 | 320 |
| 266 | 20230801 | 144200 | 13454763600 | 31700 | 31700 | 31750 | 31700 | 465 |
| 267 | 20230801 | 144100 | 13440017950 | 31700 | 31750 | 31750 | 31700 | 278 |
| 268 | 20230801 | 144000 | 13431195750 | 31700 | 31750 | 31750 | 31700 | 214 |
| 269 | 20230801 | 143900 | 13424410550 | 31750 | 31700 | 31750 | 31700 | 1381 |
| 270 | 20230801 | 143800 | 13380605350 | 31700 | 31700 | 31750 | 31650 | 1496 |
| 271 | 20230801 | 143700 | 13333182550 | 31750 | 31750 | 31800 | 31750 | 1197 |
| 272 | 20230801 | 143600 | 13295169900 | 31700 | 31700 | 31750 | 31700 | 630 |
| 273 | 20230801 | 143500 | 13275193200 | 31750 | 31700 | 31750 | 31650 | 569 |
| 274 | 20230801 | 143400 | 13257153600 | 31700 | 31700 | 31700 | 31700 | 381 |
| 275 | 20230801 | 143300 | 13245075900 | 31700 | 31750 | 31750 | 31700 | 666 |
| 276 | 20230801 | 143200 | 13223961400 | 31700 | 31700 | 31750 | 31700 | 584 |
| 277 | 20230801 | 143100 | 13205447550 | 31650 | 31650 | 31750 | 31650 | 639 |
| 278 | 20230801 | 143000 | 13185193800 | 31650 | 31550 | 31650 | 31550 | 415 |
| 279 | 20230801 | 142900 | 13172090050 | 31550 | 31550 | 31600 | 31550 | 240 |
| 280 | 20230801 | 142800 | 13164516650 | 31550 | 31500 | 31600 | 31500 | 1390 |
| 281 | 20230801 | 142700 | 13120615200 | 31550 | 31450 | 31550 | 31450 | 718 |
| 282 | 20230801 | 142600 | 13098005650 | 31450 | 31400 | 31450 | 31400 | 253 |
| 283 | 20230801 | 142500 | 13090058800 | 31400 | 31450 | 31500 | 31400 | 379 |
| 284 | 20230801 | 142400 | 13078145900 | 31450 | 31450 | 31450 | 31400 | 320 |
| 285 | 20230801 | 142300 | 13068085950 | 31450 | 31450 | 31450 | 31400 | 45 |
| 286 | 20230801 | 142200 | 13066671150 | 31450 | 31450 | 31450 | 31400 | 882 |
| 287 | 20230801 | 142100 | 13038954650 | 31500 | 31450 | 31500 | 31450 | 68 |
| 288 | 20230801 | 142000 | 13036815900 | 31500 | 31500 | 31500 | 31450 | 119 |
| 289 | 20230801 | 141900 | 13033067900 | 31450 | 31400 | 31450 | 31400 | 274 |
| 290 | 20230801 | 141800 | 13024454850 | 31450 | 31400 | 31450 | 31350 | 454 |
| 291 | 20230801 | 141700 | 13010201600 | 31400 | 31400 | 31450 | 31400 | 1412 |
| 292 | 20230801 | 141600 | 12965864550 | 31350 | 31400 | 31450 | 31350 | 245 |
| 293 | 20230801 | 141500 | 12958171500 | 31400 | 31400 | 31400 | 31350 | 199 |
| 294 | 20230801 | 141400 | 12951924900 | 31400 | 31350 | 31450 | 31350 | 182 |
| 295 | 20230801 | 141300 | 12946208000 | 31450 | 31400 | 31450 | 31400 | 320 |
| 296 | 20230801 | 141200 | 12936156150 | 31400 | 31400 | 31400 | 31350 | 24 |
| 297 | 20230801 | 141100 | 12935402600 | 31400 | 31350 | 31400 | 31350 | 207 |
| 298 | 20230801 | 141000 | 12928913000 | 31400 | 31350 | 31400 | 31300 | 96 |
| 299 | 20230801 | 140900 | 12925906650 | 31450 | 31450 | 31450 | 31350 | 162 |
| 300 | 20230801 | 140800 | 12920819000 | 31550 | 31350 | 31600 | 31300 | 873 |
| 301 | 20230801 | 140700 | 12893364050 | 31300 | 31300 | 31350 | 31250 | 340 |
| 302 | 20230801 | 140600 | 12882728100 | 31350 | 31450 | 31450 | 31350 | 177 |
| 303 | 20230801 | 140500 | 12877169850 | 31450 | 31350 | 31450 | 31350 | 159 |
| 304 | 20230801 | 140400 | 12872172400 | 31350 | 31200 | 31350 | 31200 | 790 |
| 305 | 20230801 | 140300 | 12847513250 | 31200 | 31300 | 31400 | 31200 | 197 |
| 306 | 20230801 | 140200 | 12841355000 | 31300 | 31300 | 31300 | 31250 | 315 |
| 307 | 20230801 | 140100 | 12831511100 | 31250 | 31250 | 31350 | 31200 | 292 |
| 308 | 20230801 | 140000 | 12822382450 | 31200 | 31400 | 31400 | 31200 | 620 |
| 309 | 20230801 | 135900 | 12803013900 | 31550 | 31650 | 31650 | 31400 | 33 |
| 310 | 20230801 | 135800 | 12801973450 | 31600 | 31350 | 31600 | 31350 | 511 |
| 311 | 20230801 | 135700 | 12785841450 | 31300 | 31300 | 31400 | 31300 | 185 |
| 312 | 20230801 | 135600 | 12780046600 | 31300 | 31400 | 31400 | 31300 | 165 |
| 313 | 20230801 | 135500 | 12774874100 | 31350 | 31300 | 31350 | 31300 | 102 |
| 314 | 20230801 | 135400 | 12771679500 | 31350 | 31350 | 31400 | 31350 | 33 |
| 315 | 20230801 | 135300 | 12770644800 | 31350 | 31350 | 31350 | 31350 | 230 |
| 316 | 20230801 | 135200 | 12763434300 | 31400 | 31500 | 31500 | 31350 | 546 |
| 317 | 20230801 | 135100 | 12746301200 | 31450 | 31350 | 31450 | 31350 | 278 |
| 318 | 20230801 | 135000 | 12737571150 | 31400 | 31400 | 31400 | 31200 | 411 |
| 319 | 20230801 | 134900 | 12724702150 | 31400 | 31500 | 31600 | 31300 | 314 |
| 320 | 20230801 | 134800 | 12714836750 | 31700 | 31300 | 31850 | 31300 | 606 |
| 321 | 20230801 | 134700 | 12695691900 | 31300 | 31100 | 31300 | 31100 | 1318 |
| 322 | 20230801 | 134600 | 12654557950 | 31250 | 31200 | 31300 | 31100 | 479 |
| 323 | 20230801 | 134500 | 12639637500 | 31200 | 31200 | 31300 | 31200 | 2314 |
| 324 | 20230801 | 134400 | 12567426750 | 31250 | 31250 | 31300 | 31250 | 227 |
| 325 | 20230801 | 134300 | 12560331400 | 31250 | 31350 | 31400 | 31250 | 565 |
| 326 | 20230801 | 134200 | 12542659900 | 31350 | 31600 | 31600 | 31350 | 1963 |
| 327 | 20230801 | 134100 | 12480923200 | 31650 | 31650 | 31750 | 31650 | 37 |
| 328 | 20230801 | 134000 | 12479751750 | 31800 | 31850 | 31850 | 31650 | 96 |
| 329 | 20230801 | 133900 | 12476705200 | 31850 | 31550 | 31850 | 31500 | 737 |
| 330 | 20230801 | 133800 | 12453293800 | 31550 | 31550 | 31600 | 31550 | 60 |
| 331 | 20230801 | 133700 | 12451400450 | 31550 | 31650 | 31750 | 31550 | 514 |
| 332 | 20230801 | 133600 | 12435159200 | 31750 | 31800 | 31800 | 31700 | 203 |
| 333 | 20230801 | 133500 | 12428715350 | 31800 | 31700 | 31900 | 31600 | 281 |
| 334 | 20230801 | 133400 | 12419806050 | 31600 | 31800 | 31800 | 31600 | 137 |
| 335 | 20230801 | 133300 | 12415475500 | 31850 | 31650 | 31900 | 31600 | 270 |
| 336 | 20230801 | 133200 | 12406925350 | 31650 | 31450 | 31650 | 31400 | 729 |
| 337 | 20230801 | 133100 | 12383974250 | 31450 | 31450 | 31450 | 31350 | 454 |
| 338 | 20230801 | 133000 | 12369698600 | 31450 | 31600 | 31600 | 31250 | 431 |
| 339 | 20230801 | 132900 | 12356206450 | 31600 | 31400 | 31600 | 31350 | 1231 |
| 340 | 20230801 | 132800 | 12317455400 | 31300 | 31450 | 31550 | 31300 | 575 |
| 341 | 20230801 | 132700 | 12299403900 | 31450 | 31300 | 31450 | 31200 | 1982 |
| 342 | 20230801 | 132600 | 12237411850 | 31300 | 31450 | 31450 | 31300 | 964 |
| 343 | 20230801 | 132500 | 12207168850 | 31500 | 31700 | 31700 | 31400 | 1501 |
| 344 | 20230801 | 132400 | 12159914100 | 31700 | 31800 | 31900 | 31600 | 6826 |
| 345 | 20230801 | 132300 | 11943342200 | 31850 | 32000 | 32050 | 31850 | 2043 |
| 346 | 20230801 | 132200 | 11878184150 | 31950 | 32050 | 32150 | 31950 | 487 |
| 347 | 20230801 | 132100 | 11862594100 | 32200 | 32000 | 32200 | 31950 | 590 |
| 348 | 20230801 | 132000 | 11843696450 | 32000 | 32050 | 32050 | 31950 | 694 |
| 349 | 20230801 | 131900 | 11821479550 | 32000 | 32150 | 32150 | 32000 | 252 |
| 350 | 20230801 | 131800 | 11813401000 | 32150 | 32150 | 32150 | 32100 | 271 |
| 351 | 20230801 | 131700 | 11804689350 | 32200 | 32100 | 32200 | 32000 | 1262 |
| 352 | 20230801 | 131600 | 11764214650 | 32100 | 32150 | 32150 | 32100 | 180 |
| 353 | 20230801 | 131500 | 11758432700 | 32200 | 32200 | 32200 | 32100 | 342 |
| 354 | 20230801 | 131400 | 11747423400 | 32200 | 32250 | 32300 | 32200 | 234 |
| 355 | 20230801 | 131300 | 11739877500 | 32250 | 32250 | 32300 | 32200 | 680 |
| 356 | 20230801 | 131200 | 11717947550 | 32250 | 32300 | 32350 | 32200 | 366 |
| 357 | 20230801 | 131100 | 11706144550 | 32300 | 32300 | 32350 | 32250 | 680 |
| 358 | 20230801 | 131000 | 11684191450 | 32350 | 32150 | 32350 | 32100 | 1725 |
| 359 | 20230801 | 130900 | 11628458050 | 32100 | 32100 | 32200 | 32050 | 484 |
| 360 | 20230801 | 130800 | 11612895250 | 32100 | 32150 | 32150 | 32100 | 766 |
| 361 | 20230801 | 130700 | 11588282400 | 32150 | 32150 | 32150 | 32100 | 1435 |
| 362 | 20230801 | 130600 | 11542211650 | 32150 | 32100 | 32150 | 32100 | 234 |
| 363 | 20230801 | 130500 | 11534688600 | 32100 | 32050 | 32150 | 32050 | 147 |
| 364 | 20230801 | 130400 | 11529970250 | 32050 | 32150 | 32200 | 32050 | 326 |
| 365 | 20230801 | 130300 | 11519495750 | 32200 | 32250 | 32250 | 32200 | 267 |
| 366 | 20230801 | 130200 | 11510892500 | 32250 | 32250 | 32300 | 32200 | 849 |
| 367 | 20230801 | 130100 | 11483520050 | 32200 | 32000 | 32250 | 32000 | 1442 |
| 368 | 20230801 | 130000 | 11437208300 | 32000 | 31900 | 32000 | 31900 | 948 |
| 369 | 20230801 | 125900 | 11406900850 | 31950 | 31750 | 31950 | 31700 | 850 |
| 370 | 20230801 | 125800 | 11379816700 | 31750 | 31650 | 31750 | 31600 | 306 |
| 371 | 20230801 | 125700 | 11370126300 | 31650 | 31700 | 31750 | 31650 | 172 |
| 372 | 20230801 | 125600 | 11364678800 | 31750 | 31600 | 31750 | 31600 | 208 |
| 373 | 20230801 | 125500 | 11358091150 | 31600 | 31600 | 31650 | 31600 | 1310 |
| 374 | 20230801 | 125400 | 11316694950 | 31650 | 31700 | 31750 | 31600 | 172 |
| 375 | 20230801 | 125300 | 11311247350 | 31650 | 31800 | 31800 | 31650 | 569 |
| 376 | 20230801 | 125200 | 11293218300 | 31800 | 31700 | 31850 | 31700 | 201 |
| 377 | 20230801 | 125100 | 11286833800 | 31850 | 31700 | 31900 | 31650 | 1109 |
| 378 | 20230801 | 125000 | 11251633850 | 31700 | 31700 | 31700 | 31550 | 772 |
| 379 | 20230801 | 124900 | 11227234650 | 31800 | 31700 | 31800 | 31650 | 221 |
| 380 | 20230801 | 124800 | 11220235400 | 31800 | 31650 | 31800 | 31500 | 1099 |
| 381 | 20230801 | 124700 | 11185528250 | 31600 | 31700 | 31900 | 31600 | 998 |
| 382 | 20230801 | 124600 | 11153918700 | 31650 | 31850 | 31850 | 31650 | 1024 |
| 383 | 20230801 | 124500 | 11121444100 | 31850 | 31850 | 31900 | 31800 | 747 |
| 384 | 20230801 | 124400 | 11097681300 | 31850 | 31900 | 31950 | 31850 | 210 |
| 385 | 20230801 | 124300 | 11090984700 | 31950 | 31800 | 31950 | 31800 | 670 |
| 386 | 20230801 | 124200 | 11069630200 | 31850 | 31800 | 31850 | 31700 | 1239 |
| 387 | 20230801 | 124100 | 11030247850 | 31800 | 31950 | 31950 | 31800 | 1140 |
| 388 | 20230801 | 124000 | 10993975100 | 32000 | 31800 | 32000 | 31650 | 980 |
| 389 | 20230801 | 123900 | 10962862800 | 31800 | 31950 | 32000 | 31800 | 1029 |
| 390 | 20230801 | 123800 | 10930047700 | 31950 | 32000 | 32000 | 31950 | 104 |
| 391 | 20230801 | 123700 | 10926724000 | 32000 | 32000 | 32050 | 32000 | 1274 |
| 392 | 20230801 | 123600 | 10885954950 | 32000 | 32050 | 32050 | 32000 | 833 |
| 393 | 20230801 | 123500 | 10859293800 | 32050 | 32050 | 32100 | 32050 | 423 |
| 394 | 20230801 | 123400 | 10845735100 | 32100 | 32100 | 32150 | 32050 | 1178 |
| 395 | 20230801 | 123300 | 10807921750 | 32150 | 32250 | 32300 | 32150 | 784 |
| 396 | 20230801 | 123200 | 10782695500 | 32250 | 32350 | 32350 | 32250 | 1536 |
| 397 | 20230801 | 123100 | 10733092550 | 32350 | 32300 | 32350 | 32250 | 556 |
| 398 | 20230801 | 123000 | 10715137500 | 32300 | 32400 | 32450 | 32300 | 1749 |
| 399 | 20230801 | 122900 | 10658553500 | 32400 | 32350 | 32400 | 32350 | 1465 |
| 400 | 20230801 | 122800 | 10611140350 | 32400 | 32400 | 32400 | 32350 | 567 |
| 401 | 20230801 | 122700 | 10592787650 | 32400 | 32350 | 32400 | 32250 | 2171 |
| 402 | 20230801 | 122600 | 10522591800 | 32350 | 32350 | 32400 | 32350 | 395 |
| 403 | 20230801 | 122500 | 10509802850 | 32400 | 32250 | 32400 | 32250 | 1476 |
| 404 | 20230801 | 122400 | 10462081200 | 32300 | 32250 | 32300 | 32250 | 474 |
| 405 | 20230801 | 122300 | 10446790850 | 32300 | 32150 | 32300 | 32150 | 1254 |
| 406 | 20230801 | 122200 | 10406408950 | 32200 | 32200 | 32200 | 32150 | 873 |
| 407 | 20230801 | 122100 | 10378301650 | 32200 | 32150 | 32250 | 32150 | 1165 |
| 408 | 20230801 | 122000 | 10340796550 | 32150 | 32100 | 32200 | 32000 | 738 |
| 409 | 20230801 | 121900 | 10317092750 | 32150 | 32150 | 32150 | 32050 | 3174 |
| 410 | 20230801 | 121800 | 10215127700 | 32200 | 32200 | 32250 | 32150 | 1004 |
| 411 | 20230801 | 121700 | 10182796200 | 32200 | 32100 | 32250 | 32100 | 1893 |
| 412 | 20230801 | 121600 | 10121901950 | 32000 | 31900 | 32100 | 31900 | 781 |
| 413 | 20230801 | 121500 | 10096901300 | 31950 | 32100 | 32100 | 31900 | 1293 |
| 414 | 20230801 | 121400 | 10055456250 | 32100 | 32100 | 32150 | 32100 | 2001 |
| 415 | 20230801 | 121300 | 9991161200 | 32100 | 32100 | 32250 | 32100 | 3174 |
| 416 | 20230801 | 121200 | 9889182800 | 32100 | 32100 | 32100 | 31900 | 1489 |
| 417 | 20230801 | 121100 | 9841461900 | 32050 | 32100 | 32150 | 32000 | 3777 |
| 418 | 20230801 | 121000 | 9720363850 | 32100 | 31900 | 32100 | 31800 | 3937 |
| 419 | 20230801 | 120900 | 9594379150 | 31900 | 31700 | 31900 | 31650 | 3574 |
| 420 | 20230801 | 120800 | 9480735650 | 31700 | 31600 | 31700 | 31600 | 253 |
| 421 | 20230801 | 120700 | 9472736100 | 31650 | 31600 | 31650 | 31600 | 133 |
| 422 | 20230801 | 120600 | 9468530700 | 31600 | 31600 | 31600 | 31550 | 174 |
| 423 | 20230801 | 120500 | 9463032450 | 31650 | 31700 | 31750 | 31600 | 653 |
| 424 | 20230801 | 120400 | 9442379250 | 31700 | 31650 | 31750 | 31600 | 1265 |
| 425 | 20230801 | 120300 | 9402299700 | 31600 | 31500 | 31600 | 31500 | 779 |
| 426 | 20230801 | 120200 | 9377710450 | 31450 | 31300 | 31500 | 31300 | 1784 |
| 427 | 20230801 | 120100 | 9321635100 | 31300 | 31350 | 31400 | 31300 | 468 |
| 428 | 20230801 | 120000 | 9306969700 | 31400 | 31300 | 31400 | 31250 | 835 |
| 429 | 20230801 | 115900 | 9280814750 | 31300 | 31300 | 31350 | 31300 | 602 |
| 430 | 20230801 | 115800 | 9261969350 | 31300 | 31300 | 31350 | 31300 | 288 |
| 431 | 20230801 | 115700 | 9252948200 | 31350 | 31350 | 31400 | 31300 | 204 |
| 432 | 20230801 | 115600 | 9246554450 | 31350 | 31350 | 31400 | 31350 | 121 |
| 433 | 20230801 | 115500 | 9242759950 | 31350 | 31300 | 31400 | 31300 | 630 |
| 434 | 20230801 | 115400 | 9223011250 | 31300 | 31350 | 31400 | 31300 | 646 |
| 435 | 20230801 | 115300 | 9202761350 | 31400 | 31400 | 31400 | 31350 | 144 |
| 436 | 20230801 | 115200 | 9198241750 | 31350 | 31400 | 31400 | 31350 | 213 |
| 437 | 20230801 | 115100 | 9191560950 | 31400 | 31350 | 31400 | 31350 | 203 |
| 438 | 20230801 | 115000 | 9185196650 | 31400 | 31450 | 31450 | 31400 | 1121 |
| 439 | 20230801 | 114900 | 9149988450 | 31450 | 31450 | 31500 | 31400 | 2645 |
| 440 | 20230801 | 114800 | 9066807350 | 31450 | 31250 | 31500 | 31200 | 1729 |
| 441 | 20230801 | 114700 | 9012611200 | 31250 | 31350 | 31350 | 31250 | 412 |
| 442 | 20230801 | 114600 | 8999699850 | 31300 | 31300 | 31350 | 31300 | 304 |
| 443 | 20230801 | 114500 | 8990179950 | 31300 | 31250 | 31350 | 31250 | 1501 |
| 444 | 20230801 | 114400 | 8943208150 | 31250 | 31200 | 31300 | 31200 | 156 |
| 445 | 20230801 | 114300 | 8938331700 | 31200 | 31200 | 31300 | 31200 | 270 |
| 446 | 20230801 | 114200 | 8929904150 | 31200 | 31300 | 31300 | 31200 | 377 |
| 447 | 20230801 | 114100 | 8918117300 | 31300 | 31300 | 31350 | 31250 | 1401 |
| 448 | 20230801 | 114000 | 8874315250 | 31300 | 31550 | 31550 | 31300 | 1390 |
| 449 | 20230801 | 113900 | 8830666150 | 31550 | 31450 | 31550 | 31400 | 771 |
| 450 | 20230801 | 113800 | 8806379850 | 31400 | 31350 | 31550 | 31300 | 1321 |
| 451 | 20230801 | 113700 | 8764790300 | 31350 | 31350 | 31500 | 31350 | 2340 |
| 452 | 20230801 | 113600 | 8691227000 | 31350 | 31200 | 31350 | 31200 | 408 |
| 453 | 20230801 | 113500 | 8678465350 | 31200 | 31200 | 31200 | 31150 | 612 |
| 454 | 20230801 | 113400 | 8659384600 | 31050 | 31250 | 31250 | 30950 | 2524 |
| 455 | 20230801 | 113300 | 8580963200 | 31200 | 30950 | 31450 | 30950 | 5633 |
| 456 | 20230801 | 113200 | 8404533300 | 31000 | 30900 | 31200 | 30900 | 2465 |
| 457 | 20230801 | 113100 | 8327865500 | 30900 | 30850 | 30950 | 30850 | 819 |
| 458 | 20230801 | 113000 | 8302555150 | 30900 | 30800 | 30900 | 30800 | 388 |
| 459 | 20230801 | 112900 | 8290590300 | 30800 | 30800 | 30850 | 30800 | 354 |
| 460 | 20230801 | 112800 | 8279682600 | 30800 | 30700 | 30800 | 30700 | 947 |
| 461 | 20230801 | 112700 | 8250535250 | 30700 | 30650 | 30700 | 30650 | 1228 |
| 462 | 20230801 | 112600 | 8212843400 | 30650 | 30650 | 30650 | 30600 | 1296 |
| 463 | 20230801 | 112500 | 8173132050 | 30650 | 30600 | 30650 | 30550 | 434 |
| 464 | 20230801 | 112400 | 8159848350 | 30550 | 30500 | 30650 | 30450 | 3662 |
| 465 | 20230801 | 112300 | 8047966250 | 30450 | 30500 | 30550 | 30450 | 4015 |
| 466 | 20230801 | 112200 | 7925513150 | 30500 | 30500 | 30550 | 30450 | 4134 |
| 467 | 20230801 | 112100 | 7799426050 | 30500 | 30550 | 30600 | 30450 | 1696 |
| 468 | 20230801 | 112000 | 7747632800 | 30600 | 30600 | 30600 | 30500 | 514 |
| 469 | 20230801 | 111900 | 7731921550 | 30550 | 30450 | 30600 | 30450 | 1248 |
| 470 | 20230801 | 111800 | 7693800850 | 30500 | 30400 | 30500 | 30350 | 4090 |
| 471 | 20230801 | 111700 | 7569394950 | 30450 | 30550 | 30550 | 30400 | 2684 |
| 472 | 20230801 | 111600 | 7487598200 | 30550 | 30500 | 30550 | 30450 | 3049 |
| 473 | 20230801 | 111500 | 7394582400 | 30550 | 30550 | 30550 | 30500 | 1220 |
| 474 | 20230801 | 111400 | 7357336700 | 30550 | 30550 | 30600 | 30500 | 4175 |
| 475 | 20230801 | 111300 | 7229761050 | 30600 | 30700 | 30700 | 30550 | 5976 |
| 476 | 20230801 | 111200 | 7046711550 | 30700 | 30750 | 30750 | 30700 | 1201 |
| 477 | 20230801 | 111100 | 7009807950 | 30800 | 30850 | 30850 | 30750 | 2266 |
| 478 | 20230801 | 111000 | 6940021750 | 30800 | 30850 | 30850 | 30800 | 618 |
| 479 | 20230801 | 110900 | 6920978400 | 30800 | 30850 | 30850 | 30800 | 1236 |
| 480 | 20230801 | 110800 | 6882896750 | 30850 | 30900 | 30900 | 30800 | 2381 |
| 481 | 20230801 | 110700 | 6809445050 | 30850 | 30900 | 30900 | 30850 | 248 |
| 482 | 20230801 | 110600 | 6801790200 | 30850 | 30900 | 30900 | 30850 | 241 |
| 483 | 20230801 | 110500 | 6794346950 | 30900 | 30850 | 30900 | 30850 | 803 |
| 484 | 20230801 | 110400 | 6769537050 | 30900 | 30900 | 30900 | 30850 | 237 |
| 485 | 20230801 | 110300 | 6762214650 | 30900 | 30950 | 30950 | 30900 | 947 |
| 486 | 20230801 | 110200 | 6732951900 | 30900 | 30900 | 31000 | 30900 | 471 |
| 487 | 20230801 | 110100 | 6718382850 | 30900 | 31000 | 31000 | 30900 | 607 |
| 488 | 20230801 | 110000 | 6699593750 | 31000 | 31050 | 31050 | 30950 | 4916 |
| 489 | 20230801 | 105900 | 6547241600 | 31000 | 31000 | 31050 | 31000 | 258 |
| 490 | 20230801 | 105800 | 6539243400 | 31050 | 31000 | 31050 | 31000 | 1050 |
| 491 | 20230801 | 105700 | 6506693000 | 31000 | 31000 | 31050 | 31000 | 634 |
| 492 | 20230801 | 105600 | 6487028700 | 31050 | 31050 | 31050 | 31000 | 549 |
| 493 | 20230801 | 105500 | 6469995200 | 31050 | 31000 | 31050 | 31000 | 492 |
| 494 | 20230801 | 105400 | 6454740300 | 31000 | 31150 | 31150 | 31000 | 2466 |
| 495 | 20230801 | 105300 | 6378115150 | 31150 | 31100 | 31150 | 31100 | 1036 |
| 496 | 20230801 | 105200 | 6345885500 | 31100 | 31150 | 31200 | 31100 | 677 |
| 497 | 20230801 | 105100 | 6324801550 | 31100 | 31150 | 31150 | 31100 | 149 |
| 498 | 20230801 | 105000 | 6320166450 | 31150 | 31150 | 31150 | 31100 | 342 |
| 499 | 20230801 | 104900 | 6309513700 | 31150 | 31150 | 31200 | 31150 | 480 |
| 500 | 20230801 | 104800 | 6294561400 | 31200 | 31100 | 31200 | 31100 | 424 |
| 501 | 20230801 | 104700 | 6281373100 | 31100 | 31150 | 31200 | 31100 | 772 |
| 502 | 20230801 | 104600 | 6257341200 | 31150 | 31150 | 31200 | 31150 | 514 |
| 503 | 20230801 | 104500 | 6241327100 | 31200 | 31150 | 31200 | 31150 | 84 |
| 504 | 20230801 | 104400 | 6238708800 | 31200 | 31150 | 31200 | 31150 | 898 |
| 505 | 20230801 | 104300 | 6210732000 | 31150 | 31200 | 31250 | 31150 | 502 |
| 506 | 20230801 | 104200 | 6195072900 | 31200 | 31250 | 31250 | 31200 | 447 |
| 507 | 20230801 | 104100 | 6181124750 | 31250 | 31200 | 31250 | 31200 | 489 |
| 508 | 20230801 | 104000 | 6165854000 | 31250 | 31100 | 31250 | 31100 | 723 |
| 509 | 20230801 | 103900 | 6143322050 | 31100 | 31150 | 31200 | 31100 | 316 |
| 510 | 20230801 | 103800 | 6133483900 | 31150 | 31050 | 31150 | 31050 | 372 |
| 511 | 20230801 | 103700 | 6121925800 | 31050 | 31100 | 31150 | 31050 | 463 |
| 512 | 20230801 | 103600 | 6107538200 | 31100 | 31200 | 31200 | 31000 | 332 |
| 513 | 20230801 | 103500 | 6097198800 | 31200 | 31000 | 31200 | 30950 | 2791 |
| 514 | 20230801 | 103400 | 6010666150 | 31000 | 31000 | 31050 | 31000 | 393 |
| 515 | 20230801 | 103300 | 5998483100 | 31050 | 31000 | 31050 | 31000 | 375 |
| 516 | 20230801 | 103200 | 5986858050 | 31000 | 31000 | 31050 | 31000 | 679 |
| 517 | 20230801 | 103100 | 5965807400 | 30950 | 31000 | 31050 | 30950 | 714 |
| 518 | 20230801 | 103000 | 5943692400 | 31000 | 31000 | 31050 | 31000 | 483 |
| 519 | 20230801 | 102900 | 5928713450 | 31000 | 31050 | 31100 | 31000 | 1482 |
| 520 | 20230801 | 102800 | 5882767800 | 31050 | 31050 | 31050 | 31000 | 894 |
| 521 | 20230801 | 102700 | 5855046000 | 31050 | 31050 | 31050 | 30950 | 588 |
| 522 | 20230801 | 102600 | 5836817100 | 31050 | 31050 | 31100 | 31000 | 650 |
| 523 | 20230801 | 102500 | 5816658750 | 31050 | 31100 | 31150 | 31050 | 383 |
| 524 | 20230801 | 102400 | 5804751200 | 31100 | 31100 | 31150 | 31050 | 330 |
| 525 | 20230801 | 102300 | 5794488950 | 31150 | 31050 | 31150 | 31000 | 1078 |
| 526 | 20230801 | 102200 | 5760988050 | 31100 | 30950 | 31100 | 30900 | 2749 |
| 527 | 20230801 | 102100 | 5675917400 | 30900 | 31000 | 31100 | 30900 | 2500 |
| 528 | 20230801 | 102000 | 5598390000 | 31100 | 30900 | 31200 | 30900 | 6640 |
| 529 | 20230801 | 101900 | 5392539350 | 30850 | 30900 | 30950 | 30850 | 1195 |
| 530 | 20230801 | 101800 | 5355647400 | 30900 | 30950 | 30950 | 30800 | 1424 |
| 531 | 20230801 | 101700 | 5311712000 | 30850 | 31050 | 31050 | 30850 | 9049 |
| 532 | 20230801 | 101600 | 5032080400 | 31050 | 31100 | 31100 | 31000 | 566 |
| 533 | 20230801 | 101500 | 5014516250 | 31000 | 31250 | 31250 | 31000 | 2388 |
| 534 | 20230801 | 101400 | 4940212400 | 31200 | 31250 | 31250 | 31150 | 370 |
| 535 | 20230801 | 101300 | 4928671100 | 31200 | 31200 | 31250 | 31150 | 254 |
| 536 | 20230801 | 101200 | 4920750950 | 31200 | 31150 | 31250 | 31150 | 573 |
| 537 | 20230801 | 101100 | 4902877650 | 31150 | 31250 | 31300 | 31150 | 861 |
| 538 | 20230801 | 101000 | 4875985050 | 31300 | 31350 | 31350 | 31200 | 945 |
| 539 | 20230801 | 100900 | 4846480200 | 31350 | 31350 | 31350 | 31250 | 603 |
| 540 | 20230801 | 100800 | 4827609500 | 31400 | 31350 | 31400 | 31350 | 413 |
| 541 | 20230801 | 100700 | 4814656750 | 31400 | 31350 | 31450 | 31300 | 521 |
| 542 | 20230801 | 100600 | 4798310250 | 31350 | 31300 | 31400 | 31300 | 410 |
| 543 | 20230801 | 100500 | 4785465300 | 31300 | 31200 | 31400 | 31200 | 919 |
| 544 | 20230801 | 100400 | 4756744450 | 31200 | 31100 | 31300 | 31050 | 591 |
| 545 | 20230801 | 100300 | 4738303200 | 31050 | 31250 | 31400 | 31000 | 4324 |
| 546 | 20230801 | 100200 | 4603967450 | 31250 | 31100 | 31250 | 31050 | 1186 |
| 547 | 20230801 | 100100 | 4567085800 | 31100 | 31100 | 31150 | 31000 | 2078 |
| 548 | 20230801 | 100000 | 4502530600 | 31100 | 31250 | 31300 | 31100 | 4570 |
| 549 | 20230801 | 095900 | 4360257200 | 31200 | 31250 | 31350 | 31200 | 2810 |
| 550 | 20230801 | 095800 | 4272495250 | 31250 | 31600 | 31600 | 31250 | 554 |
| 551 | 20230801 | 095700 | 4255101100 | 31600 | 31350 | 31600 | 31350 | 1785 |
| 552 | 20230801 | 095600 | 4198968650 | 31400 | 31300 | 31400 | 31300 | 937 |
| 553 | 20230801 | 095500 | 4169597600 | 31300 | 31300 | 31400 | 31250 | 641 |
| 554 | 20230801 | 095400 | 4149526000 | 31350 | 31400 | 31400 | 31300 | 505 |
| 555 | 20230801 | 095300 | 4133718800 | 31250 | 31400 | 31450 | 31250 | 3305 |
| 556 | 20230801 | 095200 | 4030195750 | 31400 | 31600 | 31600 | 31400 | 419 |
| 557 | 20230801 | 095100 | 4017011700 | 31550 | 31450 | 31800 | 31450 | 1368 |
| 558 | 20230801 | 095000 | 3973846150 | 31550 | 31300 | 31550 | 31300 | 2648 |
| 559 | 20230801 | 094900 | 3890868750 | 31350 | 31300 | 31350 | 31250 | 1506 |
| 560 | 20230801 | 094800 | 3843758200 | 31250 | 31400 | 31400 | 31250 | 3014 |
| 561 | 20230801 | 094700 | 3749320650 | 31400 | 31500 | 31550 | 31400 | 2962 |
| 562 | 20230801 | 094600 | 3656200250 | 31500 | 31500 | 31550 | 31500 | 1434 |
| 563 | 20230801 | 094500 | 3611015600 | 31550 | 31700 | 31700 | 31500 | 1510 |
| 564 | 20230801 | 094400 | 3563322100 | 31650 | 31750 | 31800 | 31650 | 616 |
| 565 | 20230801 | 094300 | 3543773550 | 31800 | 31550 | 31800 | 31550 | 1950 |
| 566 | 20230801 | 094200 | 3482124600 | 31550 | 31450 | 31600 | 31450 | 2069 |
| 567 | 20230801 | 094100 | 3417016850 | 31450 | 31500 | 31550 | 31450 | 1177 |
| 568 | 20230801 | 094000 | 3379987400 | 31500 | 31500 | 31500 | 31450 | 2487 |
| 569 | 20230801 | 093900 | 3301721200 | 31500 | 31500 | 31550 | 31500 | 2702 |
| 570 | 20230801 | 093800 | 3216586000 | 31500 | 31550 | 31600 | 31500 | 1230 |
| 571 | 20230801 | 093700 | 3177781250 | 31550 | 31600 | 31650 | 31550 | 3116 |
| 572 | 20230801 | 093600 | 3079387550 | 31600 | 31750 | 31800 | 31600 | 5435 |
| 573 | 20230801 | 093500 | 2907153200 | 31750 | 31800 | 31850 | 31750 | 2242 |
| 574 | 20230801 | 093400 | 2835893950 | 31750 | 31800 | 31850 | 31750 | 1003 |
| 575 | 20230801 | 093300 | 2803997900 | 31800 | 32050 | 32050 | 31800 | 3075 |
| 576 | 20230801 | 093200 | 2705848350 | 31950 | 32250 | 32250 | 31950 | 3852 |
| 577 | 20230801 | 093100 | 2582396150 | 32300 | 32150 | 32300 | 32100 | 201 |
| 578 | 20230801 | 093000 | 2575926800 | 32050 | 32200 | 32350 | 32050 | 3185 |
| 579 | 20230801 | 092900 | 2473731500 | 32200 | 32200 | 32200 | 32150 | 596 |
| 580 | 20230801 | 092800 | 2454564800 | 32100 | 32300 | 32350 | 32100 | 1826 |
| 581 | 20230801 | 092700 | 2395769450 | 32350 | 32250 | 32350 | 32250 | 675 |
| 582 | 20230801 | 092600 | 2373991400 | 32250 | 32300 | 32300 | 32200 | 358 |
| 583 | 20230801 | 092500 | 2362446400 | 32300 | 32550 | 32600 | 32250 | 2623 |
| 584 | 20230801 | 092400 | 2277379400 | 32550 | 32700 | 32700 | 32500 | 629 |
| 585 | 20230801 | 092300 | 2256880400 | 32650 | 32400 | 32700 | 32350 | 2243 |
| 586 | 20230801 | 092200 | 2183769600 | 32300 | 32400 | 32450 | 32200 | 406 |
| 587 | 20230801 | 092100 | 2170641650 | 32200 | 32150 | 32400 | 32150 | 424 |
| 588 | 20230801 | 092000 | 2156978600 | 32150 | 32400 | 32400 | 32150 | 1363 |
| 589 | 20230801 | 091900 | 2113054450 | 32450 | 32400 | 32450 | 32300 | 302 |
| 590 | 20230801 | 091800 | 2103271550 | 32400 | 32550 | 32550 | 32400 | 449 |
| 591 | 20230801 | 091700 | 2088687200 | 32500 | 32500 | 32600 | 32150 | 3218 |
| 592 | 20230801 | 091600 | 1984455250 | 32500 | 32700 | 32700 | 32500 | 1476 |
| 593 | 20230801 | 091500 | 1936372500 | 32700 | 32850 | 32900 | 32700 | 3092 |
| 594 | 20230801 | 091400 | 1834925350 | 32950 | 33000 | 33100 | 32850 | 2753 |
| 595 | 20230801 | 091300 | 1744209600 | 33000 | 33250 | 33250 | 33000 | 2448 |
| 596 | 20230801 | 091200 | 1663152200 | 33250 | 32950 | 33250 | 32950 | 3730 |
| 597 | 20230801 | 091100 | 1539400750 | 32950 | 33150 | 33250 | 32950 | 3347 |
| 598 | 20230801 | 091000 | 1428600600 | 33050 | 33200 | 33250 | 32950 | 5001 |
| 599 | 20230801 | 090900 | 1262744150 | 33200 | 33250 | 33300 | 32950 | 7099 |
| 600 | 20230801 | 090800 | 1027426250 | 33250 | 32750 | 33300 | 32700 | 7465 |
| 601 | 20230801 | 090700 | 781072100 | 32700 | 32500 | 32800 | 32500 | 5171 |
| 602 | 20230801 | 090600 | 611988700 | 32650 | 32100 | 32650 | 32000 | 5476 |
| 603 | 20230801 | 090500 | 435042400 | 32050 | 32100 | 32100 | 31950 | 2519 |
| 604 | 20230801 | 090400 | 354364500 | 32100 | 32000 | 32250 | 32000 | 789 |
| 605 | 20230801 | 090300 | 329029800 | 32050 | 32100 | 32200 | 32050 | 552 |
| 606 | 20230801 | 090200 | 311320050 | 32100 | 32050 | 32250 | 32000 | 873 |
| 607 | 20230801 | 090100 | 283295550 | 32250 | 32150 | 32350 | 32000 | 3623 |
| 608 | 20230801 | 090000 | 166644150 | 32150 | 32050 | 32450 | 32050 | 5176 |