33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 3 | 20230801 | 191600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230801 | 191500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230801 | 191400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230801 | 191300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230801 | 191200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230801 | 191100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230801 | 191000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230801 | 190900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230801 | 190800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230801 | 190700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230801 | 190600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230801 | 190500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230801 | 190400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230801 | 190300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230801 | 190200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230801 | 190100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230801 | 190000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230801 | 185900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230801 | 185800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230801 | 185700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230801 | 185600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230801 | 185500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230801 | 185400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230801 | 185300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230801 | 185200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230801 | 185100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230801 | 185000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230801 | 184900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230801 | 184800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230801 | 184700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 33 | 20230801 | 184600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230801 | 184500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230801 | 184400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230801 | 184300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230801 | 184200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230801 | 184100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230801 | 184000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230801 | 183900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230801 | 183800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230801 | 183700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230801 | 183600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230801 | 183500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230801 | 183400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230801 | 183300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230801 | 183200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230801 | 183100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230801 | 183000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230801 | 182900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230801 | 182800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230801 | 182700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230801 | 182600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230801 | 182500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230801 | 182400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230801 | 182300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230801 | 182200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230801 | 182100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230801 | 182000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230801 | 181900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230801 | 181800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230801 | 181700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 63 | 20230801 | 181600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230801 | 181500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230801 | 181400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230801 | 181300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230801 | 181200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230801 | 181100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230801 | 181000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230801 | 180900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230801 | 180800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230801 | 180700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230801 | 180600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230801 | 180500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230801 | 180400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230801 | 180300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230801 | 180200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230801 | 180100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230801 | 180000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230801 | 175900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230801 | 175800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230801 | 175700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230801 | 175600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230801 | 175500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230801 | 175400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230801 | 175300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230801 | 175200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230801 | 175100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230801 | 175000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230801 | 174900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230801 | 174800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230801 | 174700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 93 | 20230801 | 174600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230801 | 174500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230801 | 174400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230801 | 174300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230801 | 174200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230801 | 174100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230801 | 174000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230801 | 173900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230801 | 173800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230801 | 173700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230801 | 173600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230801 | 173500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230801 | 173400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230801 | 173300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230801 | 173200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230801 | 173100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230801 | 173000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230801 | 172900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230801 | 172800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230801 | 172700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230801 | 172600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230801 | 172500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230801 | 172400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230801 | 172300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230801 | 172200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230801 | 172100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230801 | 172000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230801 | 171900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230801 | 171800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230801 | 171700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 123 | 20230801 | 171600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230801 | 171500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230801 | 171400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230801 | 171300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230801 | 171200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230801 | 171100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230801 | 171000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230801 | 170900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230801 | 170800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230801 | 170700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230801 | 170600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230801 | 170500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230801 | 170400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230801 | 170300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230801 | 170200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230801 | 170100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230801 | 170000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230801 | 165900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230801 | 165800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230801 | 165700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230801 | 165600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230801 | 165500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230801 | 165400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230801 | 165300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230801 | 165200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230801 | 165100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230801 | 165000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230801 | 164900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230801 | 164800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230801 | 164700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 153 | 20230801 | 164600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230801 | 164500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230801 | 164400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230801 | 164300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230801 | 164200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230801 | 164100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230801 | 164000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230801 | 163900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230801 | 163800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230801 | 163700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230801 | 163600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230801 | 163500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230801 | 163400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230801 | 163300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230801 | 163200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230801 | 163100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230801 | 163000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230801 | 162900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230801 | 162800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230801 | 162700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230801 | 162600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230801 | 162500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230801 | 162400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230801 | 162300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230801 | 162200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230801 | 162100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230801 | 162000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230801 | 161900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230801 | 161800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230801 | 161700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 183 | 20230801 | 161600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230801 | 161500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230801 | 161400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230801 | 161300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20230801 | 161200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230801 | 161100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230801 | 161000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230801 | 160900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230801 | 160800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230801 | 160700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230801 | 160600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230801 | 160500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230801 | 160400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20230801 | 160300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230801 | 160200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20230801 | 160100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20230801 | 160000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20230801 | 155900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20230801 | 155800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20230801 | 155700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20230801 | 155600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20230801 | 155500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20230801 | 155400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20230801 | 155300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20230801 | 155200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20230801 | 155100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20230801 | 155000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20230801 | 154900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20230801 | 154800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20230801 | 154700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 213 | 20230801 | 154600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20230801 | 154500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20230801 | 154400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20230801 | 154300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20230801 | 154200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20230801 | 154100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20230801 | 154000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20230801 | 153900 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20230801 | 153800 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20230801 | 153700 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20230801 | 153600 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20230801 | 153500 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20230801 | 153400 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20230801 | 153300 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20230801 | 153200 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20230801 | 153100 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20230801 | 153000 | 5837132900 | 40250 | 40250 | 40250 | 40250 | 1198 |
| 230 | 20230801 | 152900 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20230801 | 152800 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20230801 | 152700 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20230801 | 152600 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20230801 | 152500 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20230801 | 152400 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20230801 | 152300 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20230801 | 152200 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20230801 | 152100 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20230801 | 152000 | 5788913400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20230801 | 151900 | 5788913400 | 40250 | 40150 | 40250 | 40150 | 199 |
| 241 | 20230801 | 151800 | 5780910400 | 40200 | 40200 | 40200 | 40100 | 67 |
| 242 | 20230801 | 151700 | 5778222750 | 40200 | 40200 | 40200 | 40200 | 1 |
| 243 | 20230801 | 151600 | 5778182550 | 40100 | 40150 | 40150 | 40100 | 123 |
| 244 | 20230801 | 151500 | 5773248400 | 40150 | 40200 | 40200 | 40150 | 6 |
| 245 | 20230801 | 151400 | 5773007450 | 40250 | 40150 | 40250 | 40100 | 196 |
| 246 | 20230801 | 151300 | 5765131950 | 40200 | 40200 | 40200 | 40200 | 8 |
| 247 | 20230801 | 151200 | 5764810350 | 40200 | 40200 | 40200 | 40200 | 38 |
| 248 | 20230801 | 151100 | 5763282750 | 40200 | 40250 | 40250 | 40150 | 137 |
| 249 | 20230801 | 151000 | 5757778600 | 40150 | 40150 | 40150 | 40150 | 1 |
| 250 | 20230801 | 150900 | 5757738450 | 40250 | 40250 | 40250 | 40250 | 12 |
| 251 | 20230801 | 150800 | 5757255450 | 40100 | 40100 | 40200 | 40100 | 182 |
| 252 | 20230801 | 150700 | 5749953750 | 40100 | 40050 | 40100 | 40050 | 148 |
| 253 | 20230801 | 150600 | 5744019550 | 40050 | 40000 | 40050 | 39950 | 507 |
| 254 | 20230801 | 150500 | 5723722350 | 40000 | 40000 | 40000 | 40000 | 160 |
| 255 | 20230801 | 150400 | 5717322350 | 39900 | 39950 | 39950 | 39900 | 140 |
| 256 | 20230801 | 150300 | 5711729450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 257 | 20230801 | 150200 | 5711729450 | 39950 | 39950 | 39950 | 39950 | 80 |
| 258 | 20230801 | 150100 | 5708533450 | 40000 | 40000 | 40000 | 39950 | 101 |
| 259 | 20230801 | 150000 | 5704498400 | 40000 | 39950 | 40000 | 39900 | 220 |
| 260 | 20230801 | 145900 | 5695708150 | 39950 | 39950 | 39950 | 39950 | 201 |
| 261 | 20230801 | 145800 | 5687678200 | 39950 | 39950 | 39950 | 39950 | 163 |
| 262 | 20230801 | 145700 | 5681166350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 263 | 20230801 | 145600 | 5681166350 | 39950 | 39900 | 39950 | 39900 | 27 |
| 264 | 20230801 | 145500 | 5680089000 | 39950 | 39950 | 39950 | 39950 | 26 |
| 265 | 20230801 | 145400 | 5679050300 | 40000 | 40000 | 40000 | 40000 | 204 |
| 266 | 20230801 | 145300 | 5670890300 | 40000 | 40050 | 40050 | 40000 | 5 |
| 267 | 20230801 | 145200 | 5670690200 | 40050 | 40000 | 40050 | 40000 | 315 |
| 268 | 20230801 | 145100 | 5658080400 | 39950 | 39900 | 39950 | 39900 | 35 |
| 269 | 20230801 | 145000 | 5656683700 | 39900 | 39950 | 40000 | 39850 | 918 |
| 270 | 20230801 | 144900 | 5620033200 | 40000 | 39950 | 40000 | 39950 | 231 |
| 271 | 20230801 | 144800 | 5610799050 | 39950 | 39950 | 40000 | 39950 | 204 |
| 272 | 20230801 | 144700 | 5602648750 | 40000 | 40000 | 40000 | 40000 | 310 |
| 273 | 20230801 | 144600 | 5590248750 | 40000 | 40050 | 40050 | 40000 | 451 |
| 274 | 20230801 | 144500 | 5572201800 | 40000 | 40050 | 40050 | 40000 | 188 |
| 275 | 20230801 | 144400 | 5564678400 | 40200 | 40050 | 40200 | 40000 | 333 |
| 276 | 20230801 | 144300 | 5551348900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 277 | 20230801 | 144200 | 5551348900 | 40000 | 40000 | 40000 | 40000 | 199 |
| 278 | 20230801 | 144100 | 5543388900 | 40000 | 40000 | 40000 | 39950 | 54 |
| 279 | 20230801 | 144000 | 5541231500 | 39950 | 39950 | 40000 | 39950 | 42 |
| 280 | 20230801 | 143900 | 5539553350 | 40000 | 40050 | 40050 | 40000 | 727 |
| 281 | 20230801 | 143800 | 5510454800 | 40050 | 40150 | 40150 | 40050 | 251 |
| 282 | 20230801 | 143700 | 5500389900 | 40150 | 40200 | 40200 | 40100 | 226 |
| 283 | 20230801 | 143600 | 5491317050 | 40200 | 40200 | 40200 | 40200 | 241 |
| 284 | 20230801 | 143500 | 5481628850 | 40200 | 40250 | 40250 | 40200 | 51 |
| 285 | 20230801 | 143400 | 5479577650 | 40250 | 40300 | 40300 | 40250 | 7 |
| 286 | 20230801 | 143300 | 5479295850 | 40150 | 40200 | 40250 | 40150 | 578 |
| 287 | 20230801 | 143200 | 5456050950 | 40150 | 40200 | 40250 | 40150 | 75 |
| 288 | 20230801 | 143100 | 5453034900 | 40200 | 40200 | 40200 | 40200 | 57 |
| 289 | 20230801 | 143000 | 5450743500 | 40000 | 40050 | 40200 | 40000 | 2172 |
| 290 | 20230801 | 142900 | 5363648150 | 40050 | 40000 | 40050 | 40000 | 25 |
| 291 | 20230801 | 142800 | 5362646950 | 40000 | 40000 | 40000 | 40000 | 19 |
| 292 | 20230801 | 142700 | 5361886950 | 40050 | 40050 | 40050 | 40050 | 68 |
| 293 | 20230801 | 142600 | 5359163550 | 39950 | 39900 | 40100 | 39900 | 406 |
| 294 | 20230801 | 142500 | 5342928100 | 39900 | 39950 | 39950 | 39900 | 150 |
| 295 | 20230801 | 142400 | 5336940100 | 39950 | 39950 | 39950 | 39950 | 140 |
| 296 | 20230801 | 142300 | 5331347100 | 39950 | 40100 | 40100 | 39950 | 403 |
| 297 | 20230801 | 142200 | 5315227900 | 40100 | 40100 | 40100 | 40050 | 164 |
| 298 | 20230801 | 142100 | 5308659500 | 40100 | 40200 | 40200 | 40100 | 276 |
| 299 | 20230801 | 142000 | 5297585000 | 40200 | 40200 | 40200 | 40200 | 12 |
| 300 | 20230801 | 141900 | 5297102600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 301 | 20230801 | 141800 | 5297102600 | 40100 | 40100 | 40100 | 40100 | 20 |
| 302 | 20230801 | 141700 | 5296300600 | 40100 | 40100 | 40100 | 40100 | 13 |
| 303 | 20230801 | 141600 | 5295779300 | 40050 | 40050 | 40050 | 40000 | 63 |
| 304 | 20230801 | 141500 | 5293256250 | 40050 | 40200 | 40200 | 40050 | 577 |
| 305 | 20230801 | 141400 | 5270107950 | 40200 | 40150 | 40250 | 40150 | 55 |
| 306 | 20230801 | 141300 | 5267897700 | 40250 | 40250 | 40250 | 40150 | 220 |
| 307 | 20230801 | 141200 | 5259052650 | 40150 | 40250 | 40250 | 40150 | 8 |
| 308 | 20230801 | 141100 | 5258731100 | 40250 | 40300 | 40300 | 40250 | 186 |
| 309 | 20230801 | 141000 | 5251235450 | 40300 | 40150 | 40300 | 40150 | 2 |
| 310 | 20230801 | 140900 | 5251155000 | 40150 | 40300 | 40300 | 40150 | 10 |
| 311 | 20230801 | 140800 | 5250752150 | 40300 | 40300 | 40300 | 40300 | 201 |
| 312 | 20230801 | 140700 | 5242651850 | 40200 | 40050 | 40300 | 40050 | 252 |
| 313 | 20230801 | 140600 | 5232523700 | 40050 | 40100 | 40200 | 40050 | 162 |
| 314 | 20230801 | 140500 | 5226021800 | 40100 | 40100 | 40100 | 40050 | 159 |
| 315 | 20230801 | 140400 | 5219646150 | 40050 | 40050 | 40050 | 40000 | 129 |
| 316 | 20230801 | 140300 | 5214480050 | 40050 | 39850 | 40050 | 39850 | 246 |
| 317 | 20230801 | 140200 | 5204654500 | 39850 | 39850 | 39850 | 39850 | 135 |
| 318 | 20230801 | 140100 | 5199274750 | 39850 | 39850 | 39900 | 39850 | 291 |
| 319 | 20230801 | 140000 | 5187673650 | 39850 | 39900 | 39900 | 39850 | 218 |
| 320 | 20230801 | 135900 | 5178976100 | 39900 | 40100 | 40150 | 39900 | 636 |
| 321 | 20230801 | 135800 | 5153544550 | 40000 | 40000 | 40000 | 40000 | 27 |
| 322 | 20230801 | 135700 | 5152464550 | 40000 | 40150 | 40150 | 40000 | 49 |
| 323 | 20230801 | 135600 | 5150497350 | 39950 | 40000 | 40150 | 39950 | 262 |
| 324 | 20230801 | 135500 | 5140003350 | 40000 | 40000 | 40000 | 40000 | 25 |
| 325 | 20230801 | 135400 | 5139003350 | 40000 | 40050 | 40050 | 40000 | 662 |
| 326 | 20230801 | 135300 | 5112516350 | 39900 | 40000 | 40100 | 39900 | 85 |
| 327 | 20230801 | 135200 | 5109120550 | 39900 | 39950 | 39950 | 39900 | 430 |
| 328 | 20230801 | 135100 | 5091961950 | 39900 | 39800 | 39900 | 39750 | 121 |
| 329 | 20230801 | 135000 | 5087136750 | 39750 | 39800 | 39900 | 39700 | 340 |
| 330 | 20230801 | 134900 | 5073606600 | 39700 | 39800 | 39800 | 39700 | 160 |
| 331 | 20230801 | 134800 | 5067254500 | 39700 | 39700 | 39700 | 39700 | 727 |
| 332 | 20230801 | 134700 | 5038392600 | 39700 | 39750 | 39750 | 39650 | 457 |
| 333 | 20230801 | 134600 | 5020249450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 334 | 20230801 | 134500 | 5020249450 | 39650 | 39700 | 39800 | 39650 | 194 |
| 335 | 20230801 | 134400 | 5012548100 | 39700 | 39700 | 39700 | 39700 | 350 |
| 336 | 20230801 | 134300 | 4998653100 | 39700 | 39600 | 39800 | 39550 | 1899 |
| 337 | 20230801 | 134200 | 4923160000 | 39550 | 39700 | 39700 | 39550 | 1641 |
| 338 | 20230801 | 134100 | 4858100750 | 39700 | 39900 | 39900 | 39700 | 903 |
| 339 | 20230801 | 134000 | 4822157400 | 39900 | 39950 | 39950 | 39850 | 477 |
| 340 | 20230801 | 133900 | 4803124550 | 39950 | 39850 | 39950 | 39850 | 140 |
| 341 | 20230801 | 133800 | 4797534950 | 39800 | 39950 | 39950 | 39800 | 288 |
| 342 | 20230801 | 133700 | 4786056200 | 40000 | 39950 | 40000 | 39850 | 2528 |
| 343 | 20230801 | 133600 | 4685204600 | 39950 | 40000 | 40050 | 39950 | 357 |
| 344 | 20230801 | 133500 | 4670933150 | 39900 | 39900 | 39950 | 39900 | 439 |
| 345 | 20230801 | 133400 | 4653413100 | 39900 | 40000 | 40050 | 39900 | 1525 |
| 346 | 20230801 | 133300 | 4592518800 | 39900 | 40050 | 40050 | 39900 | 327 |
| 347 | 20230801 | 133200 | 4579456450 | 40100 | 39950 | 40100 | 39950 | 179 |
| 348 | 20230801 | 133100 | 4572296200 | 39900 | 39950 | 40000 | 39900 | 186 |
| 349 | 20230801 | 133000 | 4564867850 | 40000 | 40100 | 40100 | 40000 | 392 |
| 350 | 20230801 | 132900 | 4549186550 | 40150 | 40100 | 40150 | 40000 | 201 |
| 351 | 20230801 | 132800 | 4541135400 | 40100 | 40100 | 40200 | 40100 | 315 |
| 352 | 20230801 | 132700 | 4528488000 | 40100 | 40000 | 40100 | 39900 | 323 |
| 353 | 20230801 | 132600 | 4515569100 | 39950 | 39950 | 40000 | 39700 | 2028 |
| 354 | 20230801 | 132500 | 4434752950 | 39950 | 39750 | 40000 | 39750 | 810 |
| 355 | 20230801 | 132400 | 4402435400 | 39750 | 40150 | 40150 | 39750 | 5517 |
| 356 | 20230801 | 132300 | 4181750850 | 40150 | 40250 | 40300 | 40100 | 774 |
| 357 | 20230801 | 132200 | 4150654300 | 40250 | 40200 | 40250 | 40200 | 106 |
| 358 | 20230801 | 132100 | 4146392350 | 40200 | 40250 | 40300 | 40200 | 127 |
| 359 | 20230801 | 132000 | 4141280800 | 40250 | 40300 | 40300 | 40200 | 167 |
| 360 | 20230801 | 131900 | 4134561500 | 40300 | 40300 | 40450 | 40200 | 555 |
| 361 | 20230801 | 131800 | 4112213550 | 40300 | 40450 | 40450 | 40300 | 1201 |
| 362 | 20230801 | 131700 | 4063732100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 363 | 20230801 | 131600 | 4063732100 | 40450 | 40450 | 40450 | 40450 | 23 |
| 364 | 20230801 | 131500 | 4062801750 | 40450 | 40350 | 40450 | 40300 | 930 |
| 365 | 20230801 | 131400 | 4025275400 | 40350 | 40350 | 40350 | 40350 | 84 |
| 366 | 20230801 | 131300 | 4021886000 | 40350 | 40400 | 40400 | 40300 | 1020 |
| 367 | 20230801 | 131200 | 3980709250 | 40400 | 40400 | 40400 | 40400 | 49 |
| 368 | 20230801 | 131100 | 3978729650 | 40350 | 40350 | 40350 | 40350 | 33 |
| 369 | 20230801 | 131000 | 3977398100 | 40350 | 40450 | 40450 | 40350 | 278 |
| 370 | 20230801 | 130900 | 3966176250 | 40450 | 40300 | 40450 | 40300 | 1162 |
| 371 | 20230801 | 130800 | 3919283650 | 40300 | 40400 | 40400 | 40300 | 821 |
| 372 | 20230801 | 130700 | 3886168050 | 40350 | 40450 | 40450 | 40350 | 395 |
| 373 | 20230801 | 130600 | 3870214950 | 40450 | 40600 | 40600 | 40450 | 1768 |
| 374 | 20230801 | 130500 | 3798604550 | 40550 | 40550 | 40550 | 40550 | 23 |
| 375 | 20230801 | 130400 | 3797671900 | 40550 | 40600 | 40600 | 40550 | 438 |
| 376 | 20230801 | 130300 | 3779891600 | 40600 | 40600 | 40600 | 40600 | 1 |
| 377 | 20230801 | 130200 | 3779851000 | 40650 | 40650 | 40650 | 40650 | 22 |
| 378 | 20230801 | 130100 | 3778956700 | 40650 | 40650 | 40700 | 40600 | 432 |
| 379 | 20230801 | 130000 | 3761396500 | 40650 | 40550 | 40650 | 40550 | 158 |
| 380 | 20230801 | 125900 | 3754980800 | 40500 | 40550 | 40550 | 40500 | 317 |
| 381 | 20230801 | 125800 | 3742131150 | 40500 | 40500 | 40500 | 40500 | 6 |
| 382 | 20230801 | 125700 | 3741888150 | 40500 | 40600 | 40800 | 40500 | 2189 |
| 383 | 20230801 | 125600 | 3653205800 | 40600 | 40550 | 40650 | 40500 | 932 |
| 384 | 20230801 | 125500 | 3615396950 | 40550 | 40600 | 40600 | 40550 | 697 |
| 385 | 20230801 | 125400 | 3587131850 | 40550 | 40650 | 40700 | 40550 | 1523 |
| 386 | 20230801 | 125300 | 3525285000 | 40650 | 40650 | 40650 | 40650 | 110 |
| 387 | 20230801 | 125200 | 3520813500 | 40600 | 40650 | 40650 | 40600 | 31 |
| 388 | 20230801 | 125100 | 3519553400 | 40650 | 40650 | 40650 | 40600 | 625 |
| 389 | 20230801 | 125000 | 3494147500 | 40650 | 40650 | 40750 | 40650 | 471 |
| 390 | 20230801 | 124900 | 3475001250 | 40650 | 40750 | 40750 | 40650 | 1505 |
| 391 | 20230801 | 124800 | 3413696350 | 40800 | 40800 | 40800 | 40800 | 883 |
| 392 | 20230801 | 124700 | 3377669950 | 40800 | 40850 | 40850 | 40800 | 41 |
| 393 | 20230801 | 124600 | 3375996750 | 40850 | 40850 | 40850 | 40850 | 143 |
| 394 | 20230801 | 124500 | 3370155200 | 40850 | 40850 | 40850 | 40850 | 92 |
| 395 | 20230801 | 124400 | 3366397000 | 40850 | 40850 | 40850 | 40850 | 0 |
| 396 | 20230801 | 124300 | 3366397000 | 40850 | 40950 | 40950 | 40850 | 524 |
| 397 | 20230801 | 124200 | 3344977450 | 40950 | 40950 | 40950 | 40950 | 64 |
| 398 | 20230801 | 124100 | 3342356650 | 40950 | 40900 | 40950 | 40900 | 6 |
| 399 | 20230801 | 124000 | 3342111050 | 40900 | 40900 | 40900 | 40900 | 3 |
| 400 | 20230801 | 123900 | 3341988350 | 40900 | 40950 | 40950 | 40900 | 121 |
| 401 | 20230801 | 123800 | 3337037050 | 40950 | 41000 | 41000 | 40950 | 688 |
| 402 | 20230801 | 123700 | 3308836550 | 41000 | 41000 | 41000 | 41000 | 70 |
| 403 | 20230801 | 123600 | 3305966550 | 41050 | 41050 | 41050 | 41050 | 107 |
| 404 | 20230801 | 123500 | 3301574200 | 41000 | 41250 | 41250 | 41000 | 3 |
| 405 | 20230801 | 123400 | 3301450700 | 41000 | 41000 | 41000 | 41000 | 2 |
| 406 | 20230801 | 123300 | 3301368700 | 41000 | 41050 | 41050 | 41000 | 10 |
| 407 | 20230801 | 123200 | 3300958300 | 41050 | 41100 | 41100 | 41050 | 234 |
| 408 | 20230801 | 123100 | 3291351650 | 41050 | 41050 | 41050 | 41050 | 75 |
| 409 | 20230801 | 123000 | 3288272900 | 41050 | 41000 | 41050 | 41000 | 48 |
| 410 | 20230801 | 122900 | 3286303000 | 41000 | 41100 | 41100 | 41000 | 81 |
| 411 | 20230801 | 122800 | 3282977900 | 41100 | 41100 | 41100 | 41100 | 1 |
| 412 | 20230801 | 122700 | 3282936800 | 41050 | 41050 | 41050 | 41050 | 510 |
| 413 | 20230801 | 122600 | 3262001300 | 41050 | 41100 | 41100 | 41050 | 188 |
| 414 | 20230801 | 122500 | 3254276200 | 41100 | 41100 | 41100 | 41100 | 41 |
| 415 | 20230801 | 122400 | 3252591100 | 41100 | 41200 | 41200 | 41100 | 23 |
| 416 | 20230801 | 122300 | 3251644550 | 41200 | 41200 | 41200 | 41200 | 4 |
| 417 | 20230801 | 122200 | 3251479750 | 41200 | 41250 | 41250 | 41200 | 520 |
| 418 | 20230801 | 122100 | 3230038950 | 41250 | 41350 | 41350 | 41250 | 34 |
| 419 | 20230801 | 122000 | 3228634550 | 41400 | 41250 | 41400 | 41250 | 95 |
| 420 | 20230801 | 121900 | 3224705550 | 41300 | 41250 | 41300 | 41250 | 311 |
| 421 | 20230801 | 121800 | 3211868200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 422 | 20230801 | 121700 | 3211868200 | 41250 | 41200 | 41250 | 41200 | 107 |
| 423 | 20230801 | 121600 | 3207459250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 424 | 20230801 | 121500 | 3207459250 | 41200 | 41200 | 41200 | 41200 | 1 |
| 425 | 20230801 | 121400 | 3207418050 | 41250 | 41250 | 41250 | 41250 | 26 |
| 426 | 20230801 | 121300 | 3206345550 | 41150 | 41150 | 41150 | 41150 | 210 |
| 427 | 20230801 | 121200 | 3197704050 | 41150 | 41150 | 41150 | 41150 | 35 |
| 428 | 20230801 | 121100 | 3196263800 | 41150 | 41200 | 41200 | 41150 | 408 |
| 429 | 20230801 | 121000 | 3179471950 | 41250 | 41250 | 41250 | 41250 | 22 |
| 430 | 20230801 | 120900 | 3178564450 | 41300 | 41300 | 41300 | 41300 | 6 |
| 431 | 20230801 | 120800 | 3178316650 | 41300 | 41300 | 41300 | 41300 | 1 |
| 432 | 20230801 | 120700 | 3178275350 | 41250 | 41250 | 41250 | 41250 | 84 |
| 433 | 20230801 | 120600 | 3174810350 | 41250 | 41250 | 41250 | 41250 | 63 |
| 434 | 20230801 | 120500 | 3172211600 | 41250 | 41250 | 41250 | 41250 | 772 |
| 435 | 20230801 | 120400 | 3140366600 | 41250 | 41400 | 41400 | 41250 | 159 |
| 436 | 20230801 | 120300 | 3133805900 | 41400 | 41400 | 41400 | 41400 | 3 |
| 437 | 20230801 | 120200 | 3133681700 | 41400 | 41400 | 41400 | 41400 | 9 |
| 438 | 20230801 | 120100 | 3133309100 | 41300 | 41300 | 41300 | 41300 | 10 |
| 439 | 20230801 | 120000 | 3132896100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 440 | 20230801 | 115900 | 3132896100 | 41300 | 41400 | 41400 | 41300 | 33 |
| 441 | 20230801 | 115800 | 3131533100 | 41400 | 41350 | 41400 | 41350 | 143 |
| 442 | 20230801 | 115700 | 3125615050 | 41300 | 41300 | 41300 | 41300 | 130 |
| 443 | 20230801 | 115600 | 3120246050 | 41300 | 41300 | 41300 | 41300 | 5 |
| 444 | 20230801 | 115500 | 3120039550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 445 | 20230801 | 115400 | 3120039550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 446 | 20230801 | 115300 | 3120039550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 447 | 20230801 | 115200 | 3120039550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 448 | 20230801 | 115100 | 3120039550 | 41300 | 41350 | 41350 | 41250 | 26 |
| 449 | 20230801 | 115000 | 3118965950 | 41350 | 41350 | 41350 | 41350 | 1 |
| 450 | 20230801 | 114900 | 3118924600 | 41400 | 41400 | 41400 | 41400 | 32 |
| 451 | 20230801 | 114800 | 3117599800 | 41350 | 41350 | 41350 | 41350 | 20 |
| 452 | 20230801 | 114700 | 3116772800 | 41350 | 41300 | 41350 | 41300 | 567 |
| 453 | 20230801 | 114600 | 3093327400 | 41350 | 41300 | 41350 | 41300 | 165 |
| 454 | 20230801 | 114500 | 3086510100 | 41300 | 41250 | 41350 | 41250 | 63 |
| 455 | 20230801 | 114400 | 3083909650 | 41300 | 41300 | 41300 | 41300 | 197 |
| 456 | 20230801 | 114300 | 3075773550 | 41250 | 41300 | 41300 | 41250 | 52 |
| 457 | 20230801 | 114200 | 3073627200 | 41300 | 41300 | 41300 | 41300 | 10 |
| 458 | 20230801 | 114100 | 3073214200 | 41300 | 41300 | 41300 | 41300 | 11 |
| 459 | 20230801 | 114000 | 3072759900 | 41300 | 41250 | 41300 | 41250 | 13 |
| 460 | 20230801 | 113900 | 3072223150 | 41250 | 41300 | 41300 | 41250 | 98 |
| 461 | 20230801 | 113800 | 3068179150 | 41300 | 41250 | 41300 | 41250 | 239 |
| 462 | 20230801 | 113700 | 3058312200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 463 | 20230801 | 113600 | 3058312200 | 41150 | 41150 | 41150 | 41100 | 145 |
| 464 | 20230801 | 113500 | 3052347600 | 41150 | 41200 | 41250 | 41150 | 554 |
| 465 | 20230801 | 113400 | 3029540450 | 41150 | 41100 | 41150 | 41100 | 100 |
| 466 | 20230801 | 113300 | 3025427950 | 41150 | 41150 | 41150 | 41150 | 100 |
| 467 | 20230801 | 113200 | 3021312950 | 41200 | 41200 | 41200 | 41200 | 0 |
| 468 | 20230801 | 113100 | 3021312950 | 41200 | 41200 | 41200 | 41200 | 29 |
| 469 | 20230801 | 113000 | 3020118150 | 41200 | 41200 | 41250 | 41200 | 17 |
| 470 | 20230801 | 112900 | 3019417500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 471 | 20230801 | 112800 | 3019417500 | 41200 | 41250 | 41250 | 41200 | 165 |
| 472 | 20230801 | 112700 | 3012619450 | 41250 | 41200 | 41250 | 41100 | 73 |
| 473 | 20230801 | 112600 | 3009611600 | 41100 | 41100 | 41100 | 41100 | 3 |
| 474 | 20230801 | 112500 | 3009488300 | 41100 | 41150 | 41150 | 41100 | 12 |
| 475 | 20230801 | 112400 | 3008994850 | 41100 | 41200 | 41250 | 41100 | 340 |
| 476 | 20230801 | 112300 | 2994992800 | 41200 | 41150 | 41200 | 41100 | 30 |
| 477 | 20230801 | 112200 | 2993757500 | 41200 | 41050 | 41200 | 41050 | 295 |
| 478 | 20230801 | 112100 | 2981635400 | 41100 | 41100 | 41100 | 41050 | 59 |
| 479 | 20230801 | 112000 | 2979212000 | 41200 | 41200 | 41200 | 41200 | 44 |
| 480 | 20230801 | 111900 | 2977399200 | 41300 | 41300 | 41300 | 41300 | 3 |
| 481 | 20230801 | 111800 | 2977275300 | 41300 | 41300 | 41300 | 41300 | 20 |
| 482 | 20230801 | 111700 | 2976449300 | 41300 | 41300 | 41350 | 41050 | 740 |
| 483 | 20230801 | 111600 | 2945876250 | 41350 | 41350 | 41400 | 41000 | 850 |
| 484 | 20230801 | 111500 | 2910905300 | 41350 | 41200 | 41350 | 41200 | 199 |
| 485 | 20230801 | 111400 | 2902685500 | 41250 | 41100 | 41250 | 41100 | 75 |
| 486 | 20230801 | 111300 | 2899592450 | 41100 | 41200 | 41200 | 41100 | 54 |
| 487 | 20230801 | 111200 | 2897368650 | 41200 | 41100 | 41200 | 41100 | 104 |
| 488 | 20230801 | 111100 | 2893088650 | 41100 | 40950 | 41100 | 40800 | 145 |
| 489 | 20230801 | 111000 | 2887133250 | 41000 | 41000 | 41100 | 41000 | 108 |
| 490 | 20230801 | 110900 | 2882703050 | 41150 | 40950 | 41150 | 40950 | 376 |
| 491 | 20230801 | 110800 | 2867274250 | 40950 | 40800 | 40950 | 40800 | 1053 |
| 492 | 20230801 | 110700 | 2824222600 | 40700 | 40700 | 40700 | 40700 | 125 |
| 493 | 20230801 | 110600 | 2819135100 | 40650 | 40650 | 40650 | 40650 | 0 |
| 494 | 20230801 | 110500 | 2819135100 | 40650 | 40700 | 40900 | 40650 | 1080 |
| 495 | 20230801 | 110400 | 2775179550 | 40700 | 40850 | 40850 | 40700 | 500 |
| 496 | 20230801 | 110300 | 2754796900 | 40850 | 40850 | 40900 | 40850 | 15 |
| 497 | 20230801 | 110200 | 2754184050 | 40850 | 40800 | 40850 | 40800 | 88 |
| 498 | 20230801 | 110100 | 2750593150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 499 | 20230801 | 110000 | 2750593150 | 40800 | 40800 | 40800 | 40800 | 101 |
| 500 | 20230801 | 105900 | 2746472350 | 40800 | 40750 | 40800 | 40750 | 81 |
| 501 | 20230801 | 105800 | 2743168450 | 40700 | 40800 | 40800 | 40700 | 67 |
| 502 | 20230801 | 105700 | 2740436650 | 40800 | 40750 | 40850 | 40700 | 97 |
| 503 | 20230801 | 105600 | 2736482800 | 40750 | 40750 | 40750 | 40750 | 209 |
| 504 | 20230801 | 105500 | 2727966050 | 40900 | 40800 | 40900 | 40750 | 1641 |
| 505 | 20230801 | 105400 | 2660995650 | 40850 | 40850 | 40850 | 40850 | 22 |
| 506 | 20230801 | 105300 | 2660096950 | 40850 | 40850 | 40850 | 40850 | 187 |
| 507 | 20230801 | 105200 | 2652458000 | 40850 | 40900 | 40900 | 40850 | 14 |
| 508 | 20230801 | 105100 | 2651885700 | 40900 | 40900 | 40900 | 40850 | 62 |
| 509 | 20230801 | 105000 | 2649350000 | 40900 | 40850 | 40900 | 40850 | 91 |
| 510 | 20230801 | 104900 | 2645632150 | 40850 | 40800 | 40850 | 40800 | 41 |
| 511 | 20230801 | 104800 | 2643958550 | 40800 | 40800 | 40800 | 40800 | 98 |
| 512 | 20230801 | 104700 | 2639960150 | 40800 | 40850 | 40850 | 40800 | 13 |
| 513 | 20230801 | 104600 | 2639429700 | 40850 | 40900 | 40900 | 40850 | 253 |
| 514 | 20230801 | 104500 | 2629093200 | 40850 | 40850 | 40850 | 40850 | 46 |
| 515 | 20230801 | 104400 | 2627214100 | 40850 | 40900 | 40900 | 40850 | 527 |
| 516 | 20230801 | 104300 | 2605686050 | 40900 | 40900 | 40900 | 40850 | 152 |
| 517 | 20230801 | 104200 | 2599469350 | 40950 | 40950 | 40950 | 40950 | 16 |
| 518 | 20230801 | 104100 | 2598814150 | 40950 | 40950 | 40950 | 40950 | 13 |
| 519 | 20230801 | 104000 | 2598281800 | 40900 | 40800 | 40900 | 40800 | 332 |
| 520 | 20230801 | 103900 | 2584720800 | 40800 | 40850 | 40850 | 40800 | 203 |
| 521 | 20230801 | 103800 | 2576438350 | 40850 | 40900 | 40900 | 40850 | 35 |
| 522 | 20230801 | 103700 | 2575008100 | 40900 | 40900 | 40900 | 40900 | 81 |
| 523 | 20230801 | 103600 | 2571695200 | 40900 | 40850 | 40900 | 40850 | 731 |
| 524 | 20230801 | 103500 | 2541814450 | 40900 | 40850 | 40900 | 40850 | 45 |
| 525 | 20230801 | 103400 | 2539976150 | 40850 | 40850 | 40850 | 40850 | 89 |
| 526 | 20230801 | 103300 | 2536340500 | 40850 | 40850 | 40850 | 40850 | 54 |
| 527 | 20230801 | 103200 | 2534134600 | 40900 | 41000 | 41000 | 40900 | 892 |
| 528 | 20230801 | 103100 | 2497600600 | 41000 | 41000 | 41000 | 41000 | 50 |
| 529 | 20230801 | 103000 | 2495550600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 530 | 20230801 | 102900 | 2495550600 | 41000 | 41150 | 41150 | 41000 | 230 |
| 531 | 20230801 | 102800 | 2486099700 | 41200 | 41200 | 41200 | 41200 | 8 |
| 532 | 20230801 | 102700 | 2485770100 | 41200 | 41300 | 41300 | 41200 | 356 |
| 533 | 20230801 | 102600 | 2471079050 | 41400 | 41300 | 41400 | 41300 | 84 |
| 534 | 20230801 | 102500 | 2467605450 | 41300 | 41300 | 41300 | 41300 | 330 |
| 535 | 20230801 | 102400 | 2453976450 | 41300 | 41250 | 41300 | 41200 | 377 |
| 536 | 20230801 | 102300 | 2438413550 | 41250 | 41250 | 41250 | 41250 | 50 |
| 537 | 20230801 | 102200 | 2436351050 | 41200 | 41200 | 41200 | 41200 | 91 |
| 538 | 20230801 | 102100 | 2432601850 | 41100 | 41100 | 41100 | 41100 | 34 |
| 539 | 20230801 | 102000 | 2431204450 | 41100 | 41000 | 41100 | 40950 | 288 |
| 540 | 20230801 | 101900 | 2419378600 | 41000 | 40950 | 41000 | 40950 | 144 |
| 541 | 20230801 | 101800 | 2413480400 | 40950 | 40950 | 40950 | 40950 | 37 |
| 542 | 20230801 | 101700 | 2411965250 | 40900 | 40950 | 40950 | 40900 | 142 |
| 543 | 20230801 | 101600 | 2406157400 | 41000 | 41100 | 41100 | 40900 | 67 |
| 544 | 20230801 | 101500 | 2403412600 | 40900 | 40850 | 40900 | 40850 | 661 |
| 545 | 20230801 | 101400 | 2376385500 | 40850 | 40900 | 40900 | 40850 | 95 |
| 546 | 20230801 | 101300 | 2372502350 | 41100 | 40900 | 41100 | 40900 | 14 |
| 547 | 20230801 | 101200 | 2371928150 | 40900 | 41050 | 41150 | 40900 | 1581 |
| 548 | 20230801 | 101100 | 2307065250 | 41050 | 41150 | 41150 | 41050 | 220 |
| 549 | 20230801 | 101000 | 2298031650 | 41150 | 41000 | 41200 | 41000 | 172 |
| 550 | 20230801 | 100900 | 2290964950 | 40850 | 40850 | 40850 | 40850 | 130 |
| 551 | 20230801 | 100800 | 2285654450 | 40850 | 40900 | 40900 | 40850 | 236 |
| 552 | 20230801 | 100700 | 2276002100 | 40950 | 41150 | 41150 | 40900 | 3915 |
| 553 | 20230801 | 100600 | 2115143500 | 41150 | 41150 | 41150 | 41100 | 127 |
| 554 | 20230801 | 100500 | 2109919100 | 41150 | 41250 | 41250 | 41100 | 1166 |
| 555 | 20230801 | 100400 | 2061903600 | 41300 | 41400 | 41450 | 41300 | 427 |
| 556 | 20230801 | 100300 | 2044265150 | 41450 | 41450 | 41450 | 41450 | 102 |
| 557 | 20230801 | 100200 | 2040037250 | 41500 | 41600 | 41700 | 41450 | 2674 |
| 558 | 20230801 | 100100 | 1928939950 | 41600 | 41500 | 41700 | 41500 | 72 |
| 559 | 20230801 | 100000 | 1925945200 | 41500 | 41450 | 41500 | 41450 | 154 |
| 560 | 20230801 | 095900 | 1919561750 | 41200 | 41200 | 41400 | 41200 | 180 |
| 561 | 20230801 | 095800 | 1912127500 | 41200 | 41200 | 41200 | 41200 | 187 |
| 562 | 20230801 | 095700 | 1904423100 | 41200 | 41200 | 41200 | 41200 | 60 |
| 563 | 20230801 | 095600 | 1901951100 | 41200 | 41200 | 41200 | 41200 | 33 |
| 564 | 20230801 | 095500 | 1900591500 | 41200 | 41200 | 41200 | 41200 | 237 |
| 565 | 20230801 | 095400 | 1890827100 | 41200 | 41200 | 41200 | 41200 | 46 |
| 566 | 20230801 | 095300 | 1888931900 | 41150 | 41200 | 41200 | 41150 | 106 |
| 567 | 20230801 | 095200 | 1884566150 | 41200 | 41200 | 41200 | 41200 | 323 |
| 568 | 20230801 | 095100 | 1871258550 | 41200 | 41300 | 41300 | 41200 | 768 |
| 569 | 20230801 | 095000 | 1839608200 | 41250 | 41200 | 41250 | 41200 | 71 |
| 570 | 20230801 | 094900 | 1836680750 | 41200 | 41200 | 41200 | 41150 | 115 |
| 571 | 20230801 | 094800 | 1831943150 | 41150 | 41350 | 41350 | 41150 | 175 |
| 572 | 20230801 | 094700 | 1824733600 | 41350 | 41300 | 41400 | 41200 | 168 |
| 573 | 20230801 | 094600 | 1817804250 | 41200 | 41000 | 41200 | 41000 | 383 |
| 574 | 20230801 | 094500 | 1802059200 | 41000 | 40900 | 41000 | 40850 | 530 |
| 575 | 20230801 | 094400 | 1780376400 | 40900 | 40850 | 40950 | 40800 | 3113 |
| 576 | 20230801 | 094300 | 1653205200 | 40850 | 40800 | 41000 | 40800 | 255 |
| 577 | 20230801 | 094200 | 1642800050 | 40800 | 40750 | 40950 | 40750 | 340 |
| 578 | 20230801 | 094100 | 1628913850 | 40800 | 40800 | 40900 | 40750 | 378 |
| 579 | 20230801 | 094000 | 1613494950 | 40950 | 40750 | 40950 | 40750 | 433 |
| 580 | 20230801 | 093900 | 1595829150 | 40750 | 41050 | 41050 | 40700 | 2076 |
| 581 | 20230801 | 093800 | 1511115350 | 41000 | 41000 | 41100 | 40950 | 101 |
| 582 | 20230801 | 093700 | 1506975300 | 41000 | 41000 | 41000 | 40950 | 127 |
| 583 | 20230801 | 093600 | 1501768350 | 40900 | 40900 | 40900 | 40850 | 247 |
| 584 | 20230801 | 093500 | 1491671150 | 40850 | 40950 | 40950 | 40850 | 139 |
| 585 | 20230801 | 093400 | 1485984550 | 41150 | 40900 | 41150 | 40900 | 145 |
| 586 | 20230801 | 093300 | 1480048400 | 40900 | 40900 | 40900 | 40850 | 80 |
| 587 | 20230801 | 093200 | 1476779800 | 40850 | 40900 | 41000 | 40850 | 488 |
| 588 | 20230801 | 093100 | 1456837150 | 40900 | 40900 | 41050 | 40900 | 697 |
| 589 | 20230801 | 093000 | 1428267400 | 40900 | 40900 | 40900 | 40800 | 948 |
| 590 | 20230801 | 092900 | 1389538250 | 40900 | 41000 | 41050 | 40900 | 1230 |
| 591 | 20230801 | 092800 | 1339147350 | 41000 | 41150 | 41200 | 41000 | 652 |
| 592 | 20230801 | 092700 | 1312381800 | 41150 | 41250 | 41250 | 41150 | 376 |
| 593 | 20230801 | 092600 | 1296879650 | 41250 | 41150 | 41250 | 41050 | 195 |
| 594 | 20230801 | 092500 | 1288854850 | 41250 | 41250 | 41250 | 41250 | 14 |
| 595 | 20230801 | 092400 | 1288277350 | 41250 | 41400 | 41400 | 41050 | 633 |
| 596 | 20230801 | 092300 | 1262230800 | 41400 | 41450 | 41450 | 41400 | 142 |
| 597 | 20230801 | 092200 | 1256351150 | 41200 | 41500 | 41600 | 41200 | 983 |
| 598 | 20230801 | 092100 | 1215629550 | 41500 | 41800 | 41800 | 41500 | 778 |
| 599 | 20230801 | 092000 | 1183250250 | 41650 | 41550 | 41850 | 41500 | 978 |
| 600 | 20230801 | 091900 | 1142590300 | 41550 | 41350 | 41650 | 41350 | 964 |
| 601 | 20230801 | 091800 | 1102576300 | 41350 | 41100 | 41350 | 41100 | 979 |
| 602 | 20230801 | 091700 | 1062278750 | 41000 | 40900 | 41100 | 40900 | 236 |
| 603 | 20230801 | 091600 | 1052604500 | 40900 | 40950 | 41050 | 40900 | 1739 |
| 604 | 20230801 | 091500 | 981397000 | 40900 | 40900 | 40950 | 40800 | 1758 |
| 605 | 20230801 | 091400 | 909554700 | 41050 | 41050 | 41150 | 40950 | 849 |
| 606 | 20230801 | 091300 | 874701800 | 41000 | 41000 | 41150 | 40950 | 653 |
| 607 | 20230801 | 091200 | 847939750 | 41000 | 40950 | 41200 | 40950 | 291 |
| 608 | 20230801 | 091100 | 835986650 | 41100 | 40950 | 41100 | 40850 | 1178 |
| 609 | 20230801 | 091000 | 787781150 | 41000 | 40850 | 41250 | 40800 | 1219 |
| 610 | 20230801 | 090900 | 737804850 | 41050 | 41100 | 41300 | 40800 | 1236 |
| 611 | 20230801 | 090800 | 687224250 | 41100 | 40850 | 41150 | 40850 | 622 |
| 612 | 20230801 | 090700 | 661732100 | 40700 | 40700 | 40800 | 40600 | 2180 |
| 613 | 20230801 | 090600 | 573118950 | 40700 | 41000 | 41000 | 40650 | 1386 |
| 614 | 20230801 | 090500 | 516513850 | 41000 | 41350 | 41350 | 40950 | 2300 |
| 615 | 20230801 | 090400 | 421842150 | 41300 | 42050 | 42050 | 41300 | 3836 |
| 616 | 20230801 | 090300 | 261512450 | 42100 | 42000 | 42200 | 42000 | 817 |
| 617 | 20230801 | 090200 | 227116000 | 41950 | 42000 | 42100 | 41950 | 871 |
| 618 | 20230801 | 090100 | 190491750 | 41950 | 42150 | 42200 | 41800 | 2259 |
| 619 | 20230801 | 090000 | 95622750 | 42200 | 42450 | 42450 | 42200 | 2257 |