33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 3 | 20230801 | 191600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230801 | 191500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230801 | 191400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230801 | 191300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230801 | 191200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230801 | 191100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230801 | 191000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230801 | 190900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230801 | 190800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230801 | 190700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230801 | 190600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230801 | 190500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230801 | 190400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230801 | 190300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230801 | 190200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230801 | 190100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230801 | 190000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230801 | 185900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230801 | 185800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230801 | 185700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230801 | 185600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230801 | 185500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230801 | 185400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230801 | 185300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230801 | 185200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230801 | 185100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230801 | 185000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230801 | 184900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230801 | 184800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230801 | 184700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 33 | 20230801 | 184600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230801 | 184500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230801 | 184400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230801 | 184300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230801 | 184200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230801 | 184100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230801 | 184000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230801 | 183900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230801 | 183800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230801 | 183700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230801 | 183600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230801 | 183500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230801 | 183400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230801 | 183300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230801 | 183200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230801 | 183100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230801 | 183000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230801 | 182900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230801 | 182800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230801 | 182700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230801 | 182600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230801 | 182500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230801 | 182400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230801 | 182300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230801 | 182200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230801 | 182100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230801 | 182000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230801 | 181900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230801 | 181800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230801 | 181700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 63 | 20230801 | 181600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230801 | 181500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230801 | 181400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230801 | 181300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230801 | 181200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230801 | 181100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230801 | 181000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230801 | 180900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230801 | 180800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230801 | 180700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230801 | 180600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230801 | 180500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230801 | 180400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230801 | 180300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230801 | 180200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230801 | 180100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230801 | 180000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230801 | 175900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230801 | 175800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230801 | 175700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230801 | 175600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230801 | 175500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230801 | 175400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230801 | 175300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230801 | 175200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230801 | 175100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230801 | 175000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230801 | 174900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230801 | 174800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230801 | 174700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 93 | 20230801 | 174600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230801 | 174500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230801 | 174400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230801 | 174300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230801 | 174200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230801 | 174100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230801 | 174000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230801 | 173900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230801 | 173800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230801 | 173700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230801 | 173600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230801 | 173500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230801 | 173400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230801 | 173300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230801 | 173200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230801 | 173100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230801 | 173000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230801 | 172900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230801 | 172800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230801 | 172700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230801 | 172600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230801 | 172500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230801 | 172400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230801 | 172300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230801 | 172200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230801 | 172100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230801 | 172000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230801 | 171900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230801 | 171800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230801 | 171700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 123 | 20230801 | 171600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230801 | 171500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230801 | 171400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230801 | 171300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230801 | 171200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230801 | 171100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230801 | 171000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230801 | 170900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230801 | 170800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230801 | 170700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230801 | 170600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230801 | 170500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230801 | 170400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230801 | 170300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230801 | 170200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230801 | 170100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230801 | 170000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230801 | 165900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230801 | 165800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230801 | 165700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230801 | 165600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230801 | 165500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230801 | 165400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230801 | 165300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230801 | 165200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230801 | 165100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230801 | 165000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230801 | 164900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230801 | 164800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230801 | 164700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 153 | 20230801 | 164600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230801 | 164500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230801 | 164400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230801 | 164300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230801 | 164200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230801 | 164100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230801 | 164000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230801 | 163900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230801 | 163800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230801 | 163700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230801 | 163600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230801 | 163500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230801 | 163400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230801 | 163300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230801 | 163200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230801 | 163100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230801 | 163000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230801 | 162900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230801 | 162800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230801 | 162700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230801 | 162600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230801 | 162500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230801 | 162400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230801 | 162300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230801 | 162200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230801 | 162100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230801 | 162000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230801 | 161900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230801 | 161800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230801 | 161700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 183 | 20230801 | 161600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230801 | 161500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230801 | 161400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230801 | 161300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230801 | 161200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230801 | 161100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230801 | 161000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230801 | 160900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230801 | 160800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230801 | 160700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230801 | 160600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230801 | 160500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230801 | 160400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230801 | 160300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230801 | 160200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230801 | 160100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230801 | 160000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230801 | 155900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230801 | 155800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230801 | 155700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230801 | 155600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230801 | 155500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230801 | 155400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230801 | 155300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230801 | 155200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230801 | 155100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230801 | 155000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230801 | 154900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230801 | 154800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230801 | 154700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 213 | 20230801 | 154600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230801 | 154500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230801 | 154400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230801 | 154300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230801 | 154200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230801 | 154100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230801 | 154000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230801 | 153900 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230801 | 153800 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230801 | 153700 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230801 | 153600 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230801 | 153500 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230801 | 153400 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230801 | 153300 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230801 | 153200 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230801 | 153100 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230801 | 153000 | 5515260700 | 23250 | 23250 | 23250 | 23250 | 2182 |
| 230 | 20230801 | 152900 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230801 | 152800 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20230801 | 152700 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20230801 | 152600 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20230801 | 152500 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20230801 | 152400 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20230801 | 152300 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20230801 | 152200 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20230801 | 152100 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20230801 | 152000 | 5464529200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20230801 | 151900 | 5464529200 | 23300 | 23300 | 23300 | 23250 | 401 |
| 241 | 20230801 | 151800 | 5455193850 | 23300 | 23300 | 23300 | 23250 | 164 |
| 242 | 20230801 | 151700 | 5451375450 | 23250 | 23300 | 23350 | 23250 | 215 |
| 243 | 20230801 | 151600 | 5446369450 | 23300 | 23300 | 23300 | 23250 | 128 |
| 244 | 20230801 | 151500 | 5443388450 | 23300 | 23250 | 23300 | 23200 | 250 |
| 245 | 20230801 | 151400 | 5437569000 | 23250 | 23200 | 23250 | 23200 | 297 |
| 246 | 20230801 | 151300 | 5430674450 | 23200 | 23100 | 23200 | 23100 | 1397 |
| 247 | 20230801 | 151200 | 5398388050 | 23100 | 23250 | 23250 | 22950 | 4244 |
| 248 | 20230801 | 151100 | 5300590850 | 23250 | 23300 | 23300 | 23200 | 317 |
| 249 | 20230801 | 151000 | 5293231750 | 23200 | 23200 | 23200 | 23100 | 1251 |
| 250 | 20230801 | 150900 | 5264243650 | 23200 | 23250 | 23250 | 23200 | 593 |
| 251 | 20230801 | 150800 | 5250462500 | 23050 | 23300 | 23300 | 23000 | 5749 |
| 252 | 20230801 | 150700 | 5117707650 | 23300 | 23300 | 23300 | 23200 | 544 |
| 253 | 20230801 | 150600 | 5105063450 | 23300 | 23300 | 23300 | 23250 | 183 |
| 254 | 20230801 | 150500 | 5100799700 | 23300 | 23300 | 23300 | 23300 | 148 |
| 255 | 20230801 | 150400 | 5097351300 | 23300 | 23350 | 23350 | 23300 | 13 |
| 256 | 20230801 | 150300 | 5097047900 | 23350 | 23300 | 23350 | 23300 | 164 |
| 257 | 20230801 | 150200 | 5093223500 | 23300 | 23300 | 23300 | 23300 | 311 |
| 258 | 20230801 | 150100 | 5085977200 | 23250 | 23200 | 23250 | 23200 | 1006 |
| 259 | 20230801 | 150000 | 5062594100 | 23200 | 23150 | 23200 | 23150 | 450 |
| 260 | 20230801 | 145900 | 5052154300 | 23250 | 23150 | 23250 | 23150 | 475 |
| 261 | 20230801 | 145800 | 5041152300 | 23150 | 23150 | 23150 | 23150 | 232 |
| 262 | 20230801 | 145700 | 5035781500 | 23250 | 23300 | 23300 | 23250 | 40 |
| 263 | 20230801 | 145600 | 5034850500 | 23300 | 23100 | 23300 | 23100 | 522 |
| 264 | 20230801 | 145500 | 5022791850 | 23100 | 23300 | 23300 | 23100 | 4405 |
| 265 | 20230801 | 145400 | 4920633300 | 23300 | 23450 | 23450 | 23300 | 341 |
| 266 | 20230801 | 145300 | 4912658500 | 23450 | 23450 | 23450 | 23400 | 366 |
| 267 | 20230801 | 145200 | 4904080800 | 23400 | 23400 | 23400 | 23300 | 426 |
| 268 | 20230801 | 145100 | 4894118400 | 23350 | 23350 | 23350 | 23350 | 10 |
| 269 | 20230801 | 145000 | 4893884900 | 23350 | 23350 | 23400 | 23350 | 47 |
| 270 | 20230801 | 144900 | 4892787250 | 23400 | 23400 | 23400 | 23300 | 293 |
| 271 | 20230801 | 144800 | 4885950200 | 23400 | 23350 | 23400 | 23350 | 21 |
| 272 | 20230801 | 144700 | 4885459700 | 23350 | 23350 | 23400 | 23350 | 50 |
| 273 | 20230801 | 144600 | 4884290250 | 23350 | 23300 | 23350 | 23300 | 7 |
| 274 | 20230801 | 144500 | 4884126900 | 23350 | 23350 | 23350 | 23300 | 813 |
| 275 | 20230801 | 144400 | 4865177850 | 23350 | 23350 | 23350 | 23350 | 296 |
| 276 | 20230801 | 144300 | 4858266250 | 23350 | 23350 | 23400 | 23350 | 32 |
| 277 | 20230801 | 144200 | 4857518050 | 23350 | 23400 | 23400 | 23350 | 853 |
| 278 | 20230801 | 144100 | 4837579950 | 23400 | 23400 | 23400 | 23350 | 628 |
| 279 | 20230801 | 144000 | 4822910250 | 23400 | 23400 | 23400 | 23400 | 4 |
| 280 | 20230801 | 143900 | 4822816650 | 23450 | 23400 | 23450 | 23400 | 170 |
| 281 | 20230801 | 143800 | 4818838600 | 23450 | 23450 | 23450 | 23400 | 256 |
| 282 | 20230801 | 143700 | 4812845400 | 23400 | 23500 | 23500 | 23400 | 820 |
| 283 | 20230801 | 143600 | 4793624550 | 23500 | 23500 | 23500 | 23500 | 11 |
| 284 | 20230801 | 143500 | 4793366050 | 23500 | 23500 | 23500 | 23500 | 11 |
| 285 | 20230801 | 143400 | 4793107550 | 23450 | 23450 | 23450 | 23450 | 64 |
| 286 | 20230801 | 143300 | 4791606750 | 23450 | 23450 | 23450 | 23450 | 40 |
| 287 | 20230801 | 143200 | 4790668750 | 23500 | 23500 | 23500 | 23400 | 719 |
| 288 | 20230801 | 143100 | 4773794150 | 23500 | 23450 | 23500 | 23450 | 203 |
| 289 | 20230801 | 143000 | 4769033200 | 23450 | 23450 | 23450 | 23450 | 51 |
| 290 | 20230801 | 142900 | 4767837250 | 23450 | 23450 | 23450 | 23450 | 156 |
| 291 | 20230801 | 142800 | 4764179050 | 23450 | 23400 | 23450 | 23400 | 516 |
| 292 | 20230801 | 142700 | 4752079500 | 23400 | 23400 | 23400 | 23400 | 262 |
| 293 | 20230801 | 142600 | 4745948700 | 23400 | 23400 | 23500 | 23400 | 38 |
| 294 | 20230801 | 142500 | 4745059350 | 23500 | 23450 | 23500 | 23450 | 53 |
| 295 | 20230801 | 142400 | 4743816450 | 23500 | 23450 | 23500 | 23450 | 197 |
| 296 | 20230801 | 142300 | 4739196700 | 23400 | 23400 | 23400 | 23400 | 75 |
| 297 | 20230801 | 142200 | 4737441700 | 23450 | 23400 | 23450 | 23400 | 506 |
| 298 | 20230801 | 142100 | 4725601100 | 23400 | 23450 | 23450 | 23400 | 187 |
| 299 | 20230801 | 142000 | 4721223500 | 23500 | 23500 | 23500 | 23500 | 13 |
| 300 | 20230801 | 141900 | 4720918000 | 23400 | 23500 | 23500 | 23400 | 21 |
| 301 | 20230801 | 141800 | 4720425500 | 23400 | 23500 | 23500 | 23400 | 68 |
| 302 | 20230801 | 141700 | 4718831800 | 23450 | 23550 | 23550 | 23450 | 21 |
| 303 | 20230801 | 141600 | 4718338100 | 23550 | 23500 | 23550 | 23450 | 112 |
| 304 | 20230801 | 141500 | 4715701150 | 23550 | 23450 | 23550 | 23400 | 221 |
| 305 | 20230801 | 141400 | 4710525850 | 23550 | 23500 | 23550 | 23500 | 182 |
| 306 | 20230801 | 141300 | 4706246750 | 23550 | 23550 | 23550 | 23550 | 1 |
| 307 | 20230801 | 141200 | 4706223200 | 23550 | 23500 | 23550 | 23450 | 513 |
| 308 | 20230801 | 141100 | 4694143550 | 23400 | 23500 | 23550 | 23400 | 246 |
| 309 | 20230801 | 141000 | 4688370500 | 23500 | 23500 | 23550 | 23500 | 233 |
| 310 | 20230801 | 140900 | 4682891350 | 23500 | 23450 | 23500 | 23400 | 594 |
| 311 | 20230801 | 140800 | 4668962450 | 23450 | 23400 | 23450 | 23400 | 252 |
| 312 | 20230801 | 140700 | 4663053550 | 23400 | 23350 | 23400 | 23350 | 373 |
| 313 | 20230801 | 140600 | 4654326900 | 23350 | 23400 | 23400 | 23300 | 200 |
| 314 | 20230801 | 140500 | 4649661850 | 23400 | 23300 | 23400 | 23250 | 657 |
| 315 | 20230801 | 140400 | 4634381900 | 23350 | 23350 | 23350 | 23350 | 97 |
| 316 | 20230801 | 140300 | 4632116950 | 23200 | 23350 | 23350 | 23200 | 516 |
| 317 | 20230801 | 140200 | 4620127550 | 23350 | 23200 | 23350 | 23200 | 810 |
| 318 | 20230801 | 140100 | 4601275050 | 23200 | 23200 | 23200 | 23200 | 22 |
| 319 | 20230801 | 140000 | 4600764650 | 23200 | 23300 | 23300 | 23200 | 3093 |
| 320 | 20230801 | 135900 | 4528893450 | 23300 | 23350 | 23350 | 23250 | 541 |
| 321 | 20230801 | 135800 | 4516312000 | 23350 | 23300 | 23400 | 23250 | 677 |
| 322 | 20230801 | 135700 | 4500542100 | 23400 | 23400 | 23400 | 23300 | 103 |
| 323 | 20230801 | 135600 | 4498132900 | 23400 | 23350 | 23400 | 23300 | 394 |
| 324 | 20230801 | 135500 | 4488919000 | 23350 | 23400 | 23450 | 23350 | 275 |
| 325 | 20230801 | 135400 | 4482491500 | 23450 | 23400 | 23450 | 23400 | 47 |
| 326 | 20230801 | 135300 | 4481391600 | 23350 | 23350 | 23350 | 23350 | 528 |
| 327 | 20230801 | 135200 | 4469062800 | 23400 | 23400 | 23400 | 23200 | 1294 |
| 328 | 20230801 | 135100 | 4438976150 | 23350 | 23300 | 23350 | 23250 | 474 |
| 329 | 20230801 | 135000 | 4427932350 | 23300 | 23400 | 23400 | 23250 | 180 |
| 330 | 20230801 | 134900 | 4423746200 | 23200 | 23250 | 23400 | 23200 | 648 |
| 331 | 20230801 | 134800 | 4408683900 | 23250 | 23400 | 23400 | 23250 | 276 |
| 332 | 20230801 | 134700 | 4402261850 | 23350 | 23400 | 23550 | 23350 | 331 |
| 333 | 20230801 | 134600 | 4394515550 | 23550 | 23300 | 23550 | 23300 | 1719 |
| 334 | 20230801 | 134500 | 4354347450 | 23300 | 23250 | 23300 | 23200 | 1104 |
| 335 | 20230801 | 134400 | 4328697650 | 23250 | 23300 | 23350 | 23250 | 1199 |
| 336 | 20230801 | 134300 | 4300793800 | 23250 | 23400 | 23400 | 23250 | 2565 |
| 337 | 20230801 | 134200 | 4240948250 | 23400 | 23500 | 23500 | 23400 | 3179 |
| 338 | 20230801 | 134100 | 4166363700 | 23500 | 23550 | 23550 | 23500 | 1768 |
| 339 | 20230801 | 134000 | 4124743050 | 23550 | 23650 | 23650 | 23550 | 946 |
| 340 | 20230801 | 133900 | 4102417700 | 23600 | 23600 | 23600 | 23600 | 459 |
| 341 | 20230801 | 133800 | 4091585300 | 23600 | 23600 | 23600 | 23600 | 45 |
| 342 | 20230801 | 133700 | 4090523300 | 23600 | 23700 | 23700 | 23600 | 1517 |
| 343 | 20230801 | 133600 | 4054671700 | 23700 | 23700 | 23700 | 23700 | 323 |
| 344 | 20230801 | 133500 | 4047016600 | 23750 | 23750 | 23750 | 23750 | 24 |
| 345 | 20230801 | 133400 | 4046446600 | 23800 | 23700 | 23800 | 23650 | 15 |
| 346 | 20230801 | 133300 | 4046091050 | 23700 | 23700 | 23700 | 23700 | 29 |
| 347 | 20230801 | 133200 | 4045403750 | 23700 | 23650 | 23700 | 23650 | 19 |
| 348 | 20230801 | 133100 | 4044953650 | 23650 | 23650 | 23650 | 23600 | 172 |
| 349 | 20230801 | 133000 | 4040890850 | 23650 | 23650 | 23650 | 23600 | 1272 |
| 350 | 20230801 | 132900 | 4010809050 | 23700 | 23800 | 23800 | 23700 | 60 |
| 351 | 20230801 | 132800 | 4009386650 | 23700 | 23700 | 23700 | 23700 | 706 |
| 352 | 20230801 | 132700 | 3992654450 | 23600 | 23600 | 23650 | 23600 | 1002 |
| 353 | 20230801 | 132600 | 3968960350 | 23650 | 23650 | 23650 | 23600 | 2071 |
| 354 | 20230801 | 132500 | 3920052050 | 23700 | 23650 | 23750 | 23600 | 922 |
| 355 | 20230801 | 132400 | 3898245200 | 23700 | 23800 | 23800 | 23700 | 4910 |
| 356 | 20230801 | 132300 | 3781763000 | 23850 | 23850 | 23850 | 23850 | 200 |
| 357 | 20230801 | 132200 | 3776993000 | 23850 | 23850 | 23850 | 23800 | 33 |
| 358 | 20230801 | 132100 | 3776207250 | 23800 | 23750 | 23850 | 23750 | 1031 |
| 359 | 20230801 | 132000 | 3751670400 | 23750 | 23850 | 23850 | 23750 | 2648 |
| 360 | 20230801 | 131900 | 3688652450 | 23850 | 23850 | 23850 | 23850 | 29 |
| 361 | 20230801 | 131800 | 3687960800 | 23800 | 23850 | 23850 | 23800 | 1566 |
| 362 | 20230801 | 131700 | 3650612100 | 23900 | 23850 | 23900 | 23850 | 44 |
| 363 | 20230801 | 131600 | 3649561200 | 23900 | 23850 | 23900 | 23850 | 639 |
| 364 | 20230801 | 131500 | 3634320050 | 23900 | 23850 | 23900 | 23850 | 108 |
| 365 | 20230801 | 131400 | 3631744100 | 23900 | 23900 | 23900 | 23850 | 13 |
| 366 | 20230801 | 131300 | 3631433500 | 23900 | 23900 | 23900 | 23900 | 334 |
| 367 | 20230801 | 131200 | 3623450900 | 23950 | 23900 | 23950 | 23900 | 29 |
| 368 | 20230801 | 131100 | 3622757250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 369 | 20230801 | 131000 | 3622757250 | 23850 | 23850 | 23850 | 23850 | 3904 |
| 370 | 20230801 | 130900 | 3529646850 | 23850 | 23850 | 23850 | 23800 | 469 |
| 371 | 20230801 | 130800 | 3518479950 | 23850 | 23850 | 23850 | 23850 | 8 |
| 372 | 20230801 | 130700 | 3518289150 | 23850 | 24100 | 24100 | 23850 | 8400 |
| 373 | 20230801 | 130600 | 3317086900 | 24050 | 24050 | 24050 | 24050 | 302 |
| 374 | 20230801 | 130500 | 3309823800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 375 | 20230801 | 130400 | 3309823800 | 24100 | 24050 | 24100 | 24000 | 2485 |
| 376 | 20230801 | 130300 | 3250159450 | 24050 | 24050 | 24050 | 24050 | 10 |
| 377 | 20230801 | 130200 | 3249918950 | 24000 | 24050 | 24050 | 24000 | 223 |
| 378 | 20230801 | 130100 | 3244561300 | 24050 | 24050 | 24050 | 24050 | 88 |
| 379 | 20230801 | 130000 | 3242444900 | 24050 | 24050 | 24050 | 24050 | 19 |
| 380 | 20230801 | 125900 | 3241987950 | 24050 | 24050 | 24050 | 24050 | 80 |
| 381 | 20230801 | 125800 | 3240063950 | 24050 | 24000 | 24050 | 24000 | 639 |
| 382 | 20230801 | 125700 | 3224727450 | 24050 | 24050 | 24050 | 24000 | 41 |
| 383 | 20230801 | 125600 | 3223741550 | 24050 | 24050 | 24050 | 24000 | 897 |
| 384 | 20230801 | 125500 | 3202169600 | 24100 | 24150 | 24150 | 24100 | 2103 |
| 385 | 20230801 | 125400 | 3151487050 | 24150 | 24150 | 24150 | 24100 | 32 |
| 386 | 20230801 | 125300 | 3150715200 | 24150 | 24150 | 24150 | 24150 | 11 |
| 387 | 20230801 | 125200 | 3150449550 | 24150 | 24150 | 24150 | 24150 | 177 |
| 388 | 20230801 | 125100 | 3146175000 | 24150 | 24150 | 24150 | 24150 | 3 |
| 389 | 20230801 | 125000 | 3146102550 | 24150 | 24150 | 24150 | 24100 | 256 |
| 390 | 20230801 | 124900 | 3139932450 | 24150 | 24150 | 24150 | 24100 | 67 |
| 391 | 20230801 | 124800 | 3138314700 | 24150 | 24150 | 24150 | 24150 | 226 |
| 392 | 20230801 | 124700 | 3132856800 | 24150 | 24150 | 24150 | 24150 | 318 |
| 393 | 20230801 | 124600 | 3125177100 | 24150 | 24100 | 24150 | 24100 | 52 |
| 394 | 20230801 | 124500 | 3123922600 | 24150 | 24150 | 24150 | 24150 | 24 |
| 395 | 20230801 | 124400 | 3123343000 | 24150 | 24150 | 24150 | 24150 | 291 |
| 396 | 20230801 | 124300 | 3116315350 | 24150 | 24100 | 24150 | 24100 | 93 |
| 397 | 20230801 | 124200 | 3114069500 | 24100 | 24100 | 24100 | 24100 | 4 |
| 398 | 20230801 | 124100 | 3113973100 | 24150 | 24150 | 24150 | 24100 | 553 |
| 399 | 20230801 | 124000 | 3100643150 | 24200 | 24150 | 24200 | 24150 | 330 |
| 400 | 20230801 | 123900 | 3092673500 | 24150 | 24100 | 24200 | 24100 | 583 |
| 401 | 20230801 | 123800 | 3078616950 | 24100 | 24100 | 24100 | 24100 | 42 |
| 402 | 20230801 | 123700 | 3077604750 | 24100 | 24050 | 24100 | 24050 | 316 |
| 403 | 20230801 | 123600 | 3069989950 | 24050 | 24050 | 24050 | 24050 | 59 |
| 404 | 20230801 | 123500 | 3068571000 | 24050 | 24050 | 24050 | 24050 | 395 |
| 405 | 20230801 | 123400 | 3059071250 | 24000 | 24000 | 24000 | 24000 | 3 |
| 406 | 20230801 | 123300 | 3058999250 | 24050 | 24050 | 24050 | 24050 | 50 |
| 407 | 20230801 | 123200 | 3057796750 | 24050 | 24050 | 24050 | 24050 | 135 |
| 408 | 20230801 | 123100 | 3054550000 | 24050 | 24050 | 24050 | 24050 | 13 |
| 409 | 20230801 | 123000 | 3054237350 | 24050 | 24050 | 24050 | 24050 | 7 |
| 410 | 20230801 | 122900 | 3054069000 | 24100 | 24100 | 24100 | 24100 | 36 |
| 411 | 20230801 | 122800 | 3053201400 | 24100 | 24100 | 24100 | 24100 | 11 |
| 412 | 20230801 | 122700 | 3052936300 | 24000 | 24050 | 24050 | 24000 | 730 |
| 413 | 20230801 | 122600 | 3035415150 | 24050 | 24050 | 24050 | 24000 | 122 |
| 414 | 20230801 | 122500 | 3032486650 | 24050 | 24050 | 24050 | 24050 | 193 |
| 415 | 20230801 | 122400 | 3027845000 | 24050 | 24050 | 24050 | 24050 | 10 |
| 416 | 20230801 | 122300 | 3027604500 | 24050 | 24100 | 24100 | 24050 | 6 |
| 417 | 20230801 | 122200 | 3027460150 | 24100 | 24050 | 24100 | 24050 | 102 |
| 418 | 20230801 | 122100 | 3025006950 | 24050 | 24100 | 24100 | 24000 | 69 |
| 419 | 20230801 | 122000 | 3023345200 | 24100 | 24050 | 24100 | 24050 | 15 |
| 420 | 20230801 | 121900 | 3022984200 | 24050 | 24050 | 24050 | 24050 | 73 |
| 421 | 20230801 | 121800 | 3021228550 | 24050 | 24050 | 24050 | 24050 | 180 |
| 422 | 20230801 | 121700 | 3016899550 | 24100 | 24100 | 24100 | 24100 | 2 |
| 423 | 20230801 | 121600 | 3016851350 | 24100 | 24100 | 24100 | 24050 | 312 |
| 424 | 20230801 | 121500 | 3009342200 | 24100 | 24050 | 24100 | 24050 | 15 |
| 425 | 20230801 | 121400 | 3008981200 | 24100 | 24050 | 24100 | 24050 | 134 |
| 426 | 20230801 | 121300 | 3005758400 | 24050 | 24050 | 24100 | 24050 | 78 |
| 427 | 20230801 | 121200 | 3003882450 | 24050 | 24050 | 24050 | 24050 | 9 |
| 428 | 20230801 | 121100 | 3003666000 | 24100 | 24100 | 24100 | 24100 | 21 |
| 429 | 20230801 | 121000 | 3003159900 | 24000 | 24000 | 24000 | 23950 | 101 |
| 430 | 20230801 | 120900 | 3000735950 | 24000 | 24100 | 24100 | 24000 | 2379 |
| 431 | 20230801 | 120800 | 2943639850 | 24000 | 24100 | 24100 | 24000 | 675 |
| 432 | 20230801 | 120700 | 2927408050 | 24100 | 24150 | 24150 | 24100 | 369 |
| 433 | 20230801 | 120600 | 2918500550 | 24150 | 24100 | 24150 | 24100 | 181 |
| 434 | 20230801 | 120500 | 2914138350 | 24150 | 24150 | 24150 | 24150 | 24 |
| 435 | 20230801 | 120400 | 2913558750 | 24150 | 24150 | 24150 | 24100 | 32 |
| 436 | 20230801 | 120300 | 2912786450 | 24150 | 24150 | 24150 | 24100 | 268 |
| 437 | 20230801 | 120200 | 2906326750 | 24150 | 24150 | 24150 | 24150 | 187 |
| 438 | 20230801 | 120100 | 2901810700 | 24150 | 24150 | 24150 | 24150 | 1 |
| 439 | 20230801 | 120000 | 2901786550 | 24150 | 24200 | 24200 | 24150 | 301 |
| 440 | 20230801 | 115900 | 2894503100 | 24200 | 24200 | 24200 | 24200 | 39 |
| 441 | 20230801 | 115800 | 2893559300 | 24100 | 24200 | 24200 | 24100 | 58 |
| 442 | 20230801 | 115700 | 2892157200 | 24200 | 24100 | 24200 | 24100 | 60 |
| 443 | 20230801 | 115600 | 2890706200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 444 | 20230801 | 115500 | 2890706200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 445 | 20230801 | 115400 | 2890682100 | 24100 | 24100 | 24100 | 24100 | 212 |
| 446 | 20230801 | 115300 | 2885572900 | 24100 | 24150 | 24150 | 24100 | 149 |
| 447 | 20230801 | 115200 | 2881981700 | 24200 | 24100 | 24200 | 24100 | 102 |
| 448 | 20230801 | 115100 | 2879513500 | 24100 | 24100 | 24100 | 24100 | 787 |
| 449 | 20230801 | 115000 | 2860546800 | 24100 | 24100 | 24100 | 24100 | 1 |
| 450 | 20230801 | 114900 | 2860522700 | 24100 | 24100 | 24100 | 24100 | 65 |
| 451 | 20230801 | 114800 | 2858956200 | 24150 | 24200 | 24200 | 24150 | 349 |
| 452 | 20230801 | 114700 | 2850523000 | 24200 | 24200 | 24200 | 24200 | 175 |
| 453 | 20230801 | 114600 | 2846288000 | 24200 | 24200 | 24200 | 24200 | 103 |
| 454 | 20230801 | 114500 | 2843795400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 455 | 20230801 | 114400 | 2843795400 | 24250 | 24200 | 24250 | 24200 | 352 |
| 456 | 20230801 | 114300 | 2835263700 | 24200 | 24200 | 24200 | 24200 | 20 |
| 457 | 20230801 | 114200 | 2834779700 | 24200 | 24100 | 24200 | 24100 | 59 |
| 458 | 20230801 | 114100 | 2833357600 | 24100 | 24100 | 24100 | 24100 | 151 |
| 459 | 20230801 | 114000 | 2829718500 | 24100 | 24200 | 24200 | 24100 | 101 |
| 460 | 20230801 | 113900 | 2827284300 | 24200 | 24200 | 24200 | 24200 | 100 |
| 461 | 20230801 | 113800 | 2824864300 | 24200 | 24050 | 24200 | 24050 | 71 |
| 462 | 20230801 | 113700 | 2823153700 | 24100 | 24100 | 24100 | 24050 | 161 |
| 463 | 20230801 | 113600 | 2819273850 | 24100 | 24050 | 24100 | 24050 | 434 |
| 464 | 20230801 | 113500 | 2808834000 | 24050 | 24100 | 24100 | 24050 | 128 |
| 465 | 20230801 | 113400 | 2805751850 | 24200 | 24100 | 24200 | 24100 | 20 |
| 466 | 20230801 | 113300 | 2805268950 | 24050 | 24100 | 24100 | 24050 | 101 |
| 467 | 20230801 | 113200 | 2802839150 | 24050 | 24200 | 24200 | 24050 | 1564 |
| 468 | 20230801 | 113100 | 2765206050 | 24100 | 24200 | 24200 | 24100 | 502 |
| 469 | 20230801 | 113000 | 2753107650 | 24200 | 24200 | 24200 | 24200 | 7 |
| 470 | 20230801 | 112900 | 2752938250 | 24250 | 24250 | 24250 | 24250 | 102 |
| 471 | 20230801 | 112800 | 2750464750 | 24250 | 24150 | 24250 | 24150 | 55 |
| 472 | 20230801 | 112700 | 2749135300 | 24150 | 24100 | 24150 | 24100 | 253 |
| 473 | 20230801 | 112600 | 2743035100 | 24100 | 24100 | 24100 | 24100 | 13 |
| 474 | 20230801 | 112500 | 2742721800 | 24100 | 24150 | 24150 | 24100 | 11 |
| 475 | 20230801 | 112400 | 2742456450 | 24150 | 24150 | 24150 | 24150 | 11 |
| 476 | 20230801 | 112300 | 2742190800 | 24150 | 24150 | 24150 | 24150 | 13 |
| 477 | 20230801 | 112200 | 2741876850 | 24150 | 24150 | 24150 | 24100 | 2299 |
| 478 | 20230801 | 112100 | 2686420800 | 24150 | 24200 | 24200 | 24100 | 1632 |
| 479 | 20230801 | 112000 | 2647022500 | 24150 | 24200 | 24250 | 24150 | 432 |
| 480 | 20230801 | 111900 | 2636557100 | 24150 | 24300 | 24300 | 24150 | 45 |
| 481 | 20230801 | 111800 | 2635464500 | 24300 | 24300 | 24300 | 24300 | 37 |
| 482 | 20230801 | 111700 | 2634565400 | 24300 | 24200 | 24300 | 24150 | 66 |
| 483 | 20230801 | 111600 | 2632969100 | 24250 | 24200 | 24250 | 24200 | 540 |
| 484 | 20230801 | 111500 | 2619899600 | 24200 | 24200 | 24200 | 24200 | 83 |
| 485 | 20230801 | 111400 | 2617891000 | 24200 | 24150 | 24250 | 24150 | 54 |
| 486 | 20230801 | 111300 | 2616585200 | 24200 | 24200 | 24250 | 24200 | 728 |
| 487 | 20230801 | 111200 | 2598967200 | 24250 | 24250 | 24250 | 24250 | 545 |
| 488 | 20230801 | 111100 | 2585750950 | 24300 | 24250 | 24300 | 24250 | 6 |
| 489 | 20230801 | 111000 | 2585605400 | 24250 | 24250 | 24300 | 24250 | 75 |
| 490 | 20230801 | 110900 | 2583786600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 491 | 20230801 | 110800 | 2583786600 | 24300 | 24300 | 24300 | 24300 | 233 |
| 492 | 20230801 | 110700 | 2578124700 | 24300 | 24300 | 24300 | 24300 | 1 |
| 493 | 20230801 | 110600 | 2578100400 | 24300 | 24350 | 24350 | 24300 | 150 |
| 494 | 20230801 | 110500 | 2574452900 | 24300 | 24300 | 24400 | 24300 | 591 |
| 495 | 20230801 | 110400 | 2560087500 | 24400 | 24350 | 24400 | 24350 | 666 |
| 496 | 20230801 | 110300 | 2543870350 | 24350 | 24350 | 24350 | 24350 | 2 |
| 497 | 20230801 | 110200 | 2543821650 | 24300 | 24350 | 24350 | 24250 | 35 |
| 498 | 20230801 | 110100 | 2542971450 | 24350 | 24250 | 24350 | 24250 | 404 |
| 499 | 20230801 | 110000 | 2533172050 | 24350 | 24350 | 24350 | 24350 | 109 |
| 500 | 20230801 | 105900 | 2530517900 | 24350 | 24350 | 24350 | 24350 | 18 |
| 501 | 20230801 | 105800 | 2530079600 | 24350 | 24350 | 24350 | 24350 | 435 |
| 502 | 20230801 | 105700 | 2519487350 | 24350 | 24350 | 24350 | 24300 | 198 |
| 503 | 20230801 | 105600 | 2514672050 | 24350 | 24350 | 24350 | 24350 | 173 |
| 504 | 20230801 | 105500 | 2510459500 | 24350 | 24250 | 24350 | 24250 | 501 |
| 505 | 20230801 | 105400 | 2498275300 | 24250 | 24250 | 24250 | 24250 | 537 |
| 506 | 20230801 | 105300 | 2485253050 | 24300 | 24250 | 24350 | 24250 | 419 |
| 507 | 20230801 | 105200 | 2475071200 | 24200 | 24250 | 24250 | 24200 | 1547 |
| 508 | 20230801 | 105100 | 2437556700 | 24350 | 24300 | 24350 | 24300 | 3 |
| 509 | 20230801 | 105000 | 2437483750 | 24300 | 24350 | 24350 | 24300 | 10 |
| 510 | 20230801 | 104900 | 2437240300 | 24350 | 24350 | 24350 | 24350 | 25 |
| 511 | 20230801 | 104800 | 2436631550 | 24250 | 24250 | 24250 | 24250 | 50 |
| 512 | 20230801 | 104700 | 2435419050 | 24250 | 24300 | 24300 | 24250 | 429 |
| 513 | 20230801 | 104600 | 2424994400 | 24300 | 24300 | 24300 | 24300 | 263 |
| 514 | 20230801 | 104500 | 2418603500 | 24300 | 24250 | 24300 | 24250 | 649 |
| 515 | 20230801 | 104400 | 2402863500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 516 | 20230801 | 104300 | 2402863500 | 24250 | 24250 | 24250 | 24250 | 106 |
| 517 | 20230801 | 104200 | 2400293000 | 24250 | 24200 | 24250 | 24100 | 26 |
| 518 | 20230801 | 104100 | 2399663900 | 24200 | 24200 | 24200 | 24200 | 338 |
| 519 | 20230801 | 104000 | 2391484300 | 24200 | 24200 | 24200 | 24200 | 144 |
| 520 | 20230801 | 103900 | 2387999500 | 24100 | 24200 | 24200 | 24100 | 41 |
| 521 | 20230801 | 103800 | 2387007600 | 24200 | 24150 | 24200 | 24150 | 511 |
| 522 | 20230801 | 103700 | 2374666850 | 24150 | 24150 | 24150 | 24150 | 152 |
| 523 | 20230801 | 103600 | 2370996050 | 24150 | 24100 | 24150 | 24100 | 255 |
| 524 | 20230801 | 103500 | 2364845300 | 24150 | 24150 | 24150 | 24150 | 12 |
| 525 | 20230801 | 103400 | 2364555500 | 24150 | 24150 | 24150 | 24150 | 152 |
| 526 | 20230801 | 103300 | 2360884700 | 24100 | 24150 | 24150 | 24100 | 56 |
| 527 | 20230801 | 103200 | 2359534800 | 24150 | 24200 | 24200 | 24150 | 493 |
| 528 | 20230801 | 103100 | 2347618250 | 24250 | 24250 | 24250 | 24200 | 1263 |
| 529 | 20230801 | 103000 | 2316999000 | 24250 | 24200 | 24250 | 24150 | 689 |
| 530 | 20230801 | 102900 | 2300321400 | 24150 | 24150 | 24150 | 24150 | 639 |
| 531 | 20230801 | 102800 | 2284889550 | 24150 | 24200 | 24200 | 24150 | 25 |
| 532 | 20230801 | 102700 | 2284285650 | 24200 | 24200 | 24200 | 24200 | 10 |
| 533 | 20230801 | 102600 | 2284043650 | 24200 | 24100 | 24200 | 24100 | 1510 |
| 534 | 20230801 | 102500 | 2247535500 | 24100 | 24100 | 24100 | 24050 | 1344 |
| 535 | 20230801 | 102400 | 2215197350 | 24100 | 24050 | 24100 | 24050 | 176 |
| 536 | 20230801 | 102300 | 2210960750 | 24100 | 24150 | 24150 | 24100 | 186 |
| 537 | 20230801 | 102200 | 2206476550 | 24150 | 24050 | 24150 | 24050 | 162 |
| 538 | 20230801 | 102100 | 2202572800 | 24100 | 24050 | 24100 | 24050 | 2439 |
| 539 | 20230801 | 102000 | 2143801350 | 24000 | 24050 | 24100 | 24000 | 721 |
| 540 | 20230801 | 101900 | 2126467100 | 24000 | 24000 | 24000 | 23900 | 1472 |
| 541 | 20230801 | 101800 | 2091159600 | 23950 | 23900 | 23950 | 23900 | 1052 |
| 542 | 20230801 | 101700 | 2066008250 | 23900 | 23900 | 23900 | 23900 | 438 |
| 543 | 20230801 | 101600 | 2055540050 | 23850 | 23850 | 23850 | 23850 | 281 |
| 544 | 20230801 | 101500 | 2048838200 | 23850 | 23800 | 23900 | 23800 | 6 |
| 545 | 20230801 | 101400 | 2048695050 | 23800 | 23850 | 23850 | 23800 | 223 |
| 546 | 20230801 | 101300 | 2043376600 | 23850 | 23850 | 23900 | 23850 | 207 |
| 547 | 20230801 | 101200 | 2038439400 | 23800 | 23800 | 23900 | 23800 | 262 |
| 548 | 20230801 | 101100 | 2032201200 | 23800 | 23800 | 23900 | 23800 | 1185 |
| 549 | 20230801 | 101000 | 2003996100 | 23800 | 23800 | 23900 | 23800 | 198 |
| 550 | 20230801 | 100900 | 1999281000 | 23900 | 23850 | 23900 | 23850 | 362 |
| 551 | 20230801 | 100800 | 1990639700 | 23850 | 23800 | 23850 | 23800 | 94 |
| 552 | 20230801 | 100700 | 1988402350 | 23800 | 23850 | 23850 | 23800 | 798 |
| 553 | 20230801 | 100600 | 1969391900 | 23850 | 23850 | 23850 | 23850 | 15 |
| 554 | 20230801 | 100500 | 1969034150 | 23800 | 23850 | 23850 | 23800 | 112 |
| 555 | 20230801 | 100400 | 1966366000 | 23850 | 23900 | 23900 | 23800 | 324 |
| 556 | 20230801 | 100300 | 1958650250 | 23900 | 23800 | 23900 | 23800 | 18 |
| 557 | 20230801 | 100200 | 1958220350 | 23800 | 23800 | 23850 | 23800 | 332 |
| 558 | 20230801 | 100100 | 1950318600 | 23800 | 23850 | 23900 | 23800 | 161 |
| 559 | 20230801 | 100000 | 1946486300 | 23800 | 23850 | 23850 | 23800 | 510 |
| 560 | 20230801 | 095900 | 1934347550 | 23850 | 23900 | 23950 | 23850 | 1008 |
| 561 | 20230801 | 095800 | 1910278400 | 23900 | 23900 | 23950 | 23900 | 263 |
| 562 | 20230801 | 095700 | 1903991350 | 23900 | 23850 | 23950 | 23850 | 162 |
| 563 | 20230801 | 095600 | 1900126550 | 23850 | 23850 | 23850 | 23800 | 812 |
| 564 | 20230801 | 095500 | 1880761400 | 23850 | 23850 | 23850 | 23850 | 44 |
| 565 | 20230801 | 095400 | 1879712000 | 23700 | 23750 | 23850 | 23700 | 2107 |
| 566 | 20230801 | 095300 | 1829721950 | 23800 | 23750 | 23800 | 23750 | 222 |
| 567 | 20230801 | 095200 | 1824444200 | 23850 | 23750 | 23850 | 23700 | 980 |
| 568 | 20230801 | 095100 | 1801090650 | 23700 | 23700 | 23800 | 23700 | 742 |
| 569 | 20230801 | 095000 | 1783497050 | 23750 | 23750 | 23750 | 23700 | 766 |
| 570 | 20230801 | 094900 | 1765306050 | 23750 | 23950 | 23950 | 23750 | 6819 |
| 571 | 20230801 | 094800 | 1602986050 | 23850 | 23900 | 23950 | 23800 | 2429 |
| 572 | 20230801 | 094700 | 1545013050 | 23900 | 23900 | 23950 | 23900 | 238 |
| 573 | 20230801 | 094600 | 1539323800 | 23900 | 23950 | 23950 | 23900 | 96 |
| 574 | 20230801 | 094500 | 1537027700 | 23950 | 23950 | 23950 | 23900 | 230 |
| 575 | 20230801 | 094400 | 1531519250 | 23950 | 23950 | 23950 | 23950 | 889 |
| 576 | 20230801 | 094300 | 1510227700 | 23900 | 23850 | 23900 | 23850 | 536 |
| 577 | 20230801 | 094200 | 1497428500 | 23900 | 23850 | 23900 | 23850 | 616 |
| 578 | 20230801 | 094100 | 1482732200 | 23900 | 23950 | 23950 | 23800 | 4178 |
| 579 | 20230801 | 094000 | 1383001500 | 23950 | 23950 | 23950 | 23900 | 1509 |
| 580 | 20230801 | 093900 | 1346929150 | 23950 | 24000 | 24000 | 23900 | 516 |
| 581 | 20230801 | 093800 | 1334579500 | 24000 | 24000 | 24000 | 23950 | 130 |
| 582 | 20230801 | 093700 | 1331465350 | 24000 | 24000 | 24000 | 23950 | 106 |
| 583 | 20230801 | 093600 | 1328921900 | 24000 | 23950 | 24000 | 23950 | 606 |
| 584 | 20230801 | 093500 | 1314401400 | 23850 | 24000 | 24000 | 23850 | 467 |
| 585 | 20230801 | 093400 | 1303239400 | 23850 | 23900 | 24000 | 23850 | 798 |
| 586 | 20230801 | 093300 | 1284161050 | 23900 | 24050 | 24050 | 23900 | 4197 |
| 587 | 20230801 | 093200 | 1183694800 | 24050 | 24000 | 24050 | 23950 | 635 |
| 588 | 20230801 | 093100 | 1168472900 | 24000 | 24050 | 24050 | 24000 | 895 |
| 589 | 20230801 | 093000 | 1146992600 | 24050 | 24050 | 24100 | 24000 | 486 |
| 590 | 20230801 | 092900 | 1135313300 | 24050 | 24050 | 24100 | 24050 | 520 |
| 591 | 20230801 | 092800 | 1122805950 | 24050 | 24100 | 24150 | 24050 | 226 |
| 592 | 20230801 | 092700 | 1117370050 | 24050 | 24050 | 24100 | 24050 | 117 |
| 593 | 20230801 | 092600 | 1114554900 | 24050 | 24000 | 24100 | 24000 | 880 |
| 594 | 20230801 | 092500 | 1093388900 | 24000 | 24100 | 24100 | 24000 | 534 |
| 595 | 20230801 | 092400 | 1080547200 | 24050 | 24150 | 24150 | 24050 | 3615 |
| 596 | 20230801 | 092300 | 993417950 | 24150 | 24150 | 24150 | 24150 | 395 |
| 597 | 20230801 | 092200 | 983878700 | 24150 | 24150 | 24250 | 24150 | 354 |
| 598 | 20230801 | 092100 | 975328000 | 24150 | 24250 | 24250 | 24100 | 1406 |
| 599 | 20230801 | 092000 | 941372250 | 24250 | 24500 | 24500 | 24250 | 2103 |
| 600 | 20230801 | 091900 | 890052900 | 24500 | 24500 | 24550 | 24500 | 149 |
| 601 | 20230801 | 091800 | 886401900 | 24500 | 24550 | 24550 | 24500 | 216 |
| 602 | 20230801 | 091700 | 881105550 | 24500 | 24500 | 24550 | 24500 | 203 |
| 603 | 20230801 | 091600 | 876132000 | 24500 | 24550 | 24550 | 24500 | 360 |
| 604 | 20230801 | 091500 | 867306200 | 24550 | 24450 | 24550 | 24450 | 278 |
| 605 | 20230801 | 091400 | 860499800 | 24500 | 24500 | 24500 | 24500 | 1114 |
| 606 | 20230801 | 091300 | 833206800 | 24500 | 24500 | 24500 | 24450 | 1031 |
| 607 | 20230801 | 091200 | 807973100 | 24600 | 24450 | 24600 | 24450 | 325 |
| 608 | 20230801 | 091100 | 800000950 | 24450 | 24500 | 24600 | 24450 | 1152 |
| 609 | 20230801 | 091000 | 771716600 | 24500 | 24400 | 24500 | 24400 | 2274 |
| 610 | 20230801 | 090900 | 716071250 | 24450 | 24550 | 24550 | 24450 | 6771 |
| 611 | 20230801 | 090800 | 550414650 | 24550 | 24800 | 24800 | 24500 | 922 |
| 612 | 20230801 | 090700 | 527754250 | 24800 | 24500 | 24900 | 24450 | 3375 |
| 613 | 20230801 | 090600 | 444088800 | 24450 | 24350 | 24700 | 24350 | 2623 |
| 614 | 20230801 | 090500 | 379702500 | 24450 | 24150 | 24450 | 24050 | 1592 |
| 615 | 20230801 | 090400 | 341113500 | 24050 | 24250 | 24350 | 24050 | 3408 |
| 616 | 20230801 | 090300 | 258628550 | 24250 | 24200 | 24500 | 24200 | 2259 |
| 617 | 20230801 | 090200 | 203471150 | 24200 | 24200 | 24300 | 24100 | 2076 |
| 618 | 20230801 | 090100 | 153144850 | 24300 | 24050 | 24400 | 24050 | 1435 |
| 619 | 20230801 | 090000 | 118337250 | 23950 | 24000 | 24000 | 23900 | 4935 |