34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 3 | 20230804 | 191700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230804 | 191600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230804 | 191500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230804 | 191400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230804 | 191300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230804 | 191200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230804 | 191100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230804 | 191000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230804 | 190900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230804 | 190800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230804 | 190700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230804 | 190600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230804 | 190500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230804 | 190400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230804 | 190300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230804 | 190200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230804 | 190100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230804 | 190000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230804 | 185900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230804 | 185800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230804 | 185700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230804 | 185600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230804 | 185500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230804 | 185400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230804 | 185300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230804 | 185200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230804 | 185100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230804 | 185000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230804 | 184900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230804 | 184800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 33 | 20230804 | 184700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230804 | 184600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230804 | 184500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230804 | 184400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230804 | 184300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230804 | 184200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230804 | 184100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230804 | 184000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230804 | 183900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230804 | 183800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230804 | 183700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230804 | 183600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230804 | 183500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230804 | 183400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230804 | 183300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230804 | 183200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230804 | 183100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230804 | 183000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230804 | 182900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230804 | 182800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230804 | 182700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230804 | 182600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230804 | 182500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230804 | 182400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230804 | 182300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230804 | 182200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230804 | 182100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230804 | 182000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230804 | 181900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230804 | 181800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 63 | 20230804 | 181700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230804 | 181600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230804 | 181500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230804 | 181400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230804 | 181300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230804 | 181200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230804 | 181100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230804 | 181000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230804 | 180900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230804 | 180800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230804 | 180700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230804 | 180600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230804 | 180500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230804 | 180400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230804 | 180300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230804 | 180200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230804 | 180100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230804 | 180000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230804 | 175900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230804 | 175800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230804 | 175700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230804 | 175600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230804 | 175500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230804 | 175400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230804 | 175300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230804 | 175200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230804 | 175100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230804 | 175000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230804 | 174900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230804 | 174800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 93 | 20230804 | 174700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230804 | 174600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230804 | 174500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230804 | 174400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230804 | 174300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230804 | 174200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230804 | 174100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230804 | 174000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230804 | 173900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230804 | 173800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230804 | 173700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230804 | 173600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230804 | 173500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230804 | 173400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230804 | 173300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230804 | 173200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230804 | 173100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230804 | 173000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230804 | 172900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230804 | 172800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230804 | 172700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230804 | 172600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230804 | 172500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230804 | 172400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230804 | 172300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230804 | 172200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230804 | 172100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230804 | 172000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230804 | 171900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230804 | 171800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 123 | 20230804 | 171700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230804 | 171600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230804 | 171500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230804 | 171400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230804 | 171300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230804 | 171200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230804 | 171100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230804 | 171000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230804 | 170900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230804 | 170800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230804 | 170700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230804 | 170600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230804 | 170500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230804 | 170400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230804 | 170300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230804 | 170200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230804 | 170100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230804 | 170000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230804 | 165900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230804 | 165800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230804 | 165700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230804 | 165600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230804 | 165500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230804 | 165400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230804 | 165300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230804 | 165200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230804 | 165100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230804 | 165000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230804 | 164900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230804 | 164800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 153 | 20230804 | 164700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230804 | 164600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230804 | 164500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230804 | 164400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230804 | 164300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230804 | 164200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230804 | 164100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230804 | 164000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230804 | 163900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230804 | 163800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230804 | 163700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230804 | 163600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230804 | 163500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230804 | 163400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230804 | 163300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230804 | 163200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230804 | 163100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230804 | 163000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230804 | 162900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230804 | 162800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230804 | 162700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230804 | 162600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230804 | 162500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230804 | 162400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230804 | 162300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230804 | 162200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230804 | 162100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230804 | 162000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230804 | 161900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230804 | 161800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 183 | 20230804 | 161700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230804 | 161600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230804 | 161500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230804 | 161400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230804 | 161300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230804 | 161200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230804 | 161100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230804 | 161000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230804 | 160900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230804 | 160800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230804 | 160700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230804 | 160600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230804 | 160500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230804 | 160400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230804 | 160300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230804 | 160200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230804 | 160100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230804 | 160000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230804 | 155900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230804 | 155800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230804 | 155700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230804 | 155600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230804 | 155500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230804 | 155400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230804 | 155300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230804 | 155200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230804 | 155100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230804 | 155000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230804 | 154900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230804 | 154800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 213 | 20230804 | 154700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230804 | 154600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230804 | 154500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230804 | 154400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230804 | 154300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230804 | 154200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230804 | 154100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230804 | 154000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230804 | 153900 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230804 | 153800 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230804 | 153700 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230804 | 153600 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230804 | 153500 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230804 | 153400 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230804 | 153300 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230804 | 153200 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230804 | 153100 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230804 | 153000 | 51889276950 | 24150 | 24150 | 24150 | 24150 | 19853 |
| 231 | 20230804 | 152900 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20230804 | 152800 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20230804 | 152700 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20230804 | 152600 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20230804 | 152500 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20230804 | 152400 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20230804 | 152300 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20230804 | 152200 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20230804 | 152100 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20230804 | 152000 | 51409827000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20230804 | 151900 | 51409827000 | 24100 | 24150 | 24200 | 24100 | 8403 |
| 242 | 20230804 | 151800 | 51207024000 | 24150 | 24150 | 24150 | 24100 | 2728 |
| 243 | 20230804 | 151700 | 51141177850 | 24150 | 24150 | 24150 | 24100 | 2282 |
| 244 | 20230804 | 151600 | 51086087000 | 24150 | 24200 | 24200 | 24100 | 2680 |
| 245 | 20230804 | 151500 | 51021368550 | 24150 | 24150 | 24200 | 24100 | 1349 |
| 246 | 20230804 | 151400 | 50988779650 | 24150 | 24100 | 24150 | 24100 | 1472 |
| 247 | 20230804 | 151300 | 50953240150 | 24150 | 24150 | 24150 | 24100 | 1041 |
| 248 | 20230804 | 151200 | 50928106350 | 24150 | 24100 | 24150 | 24100 | 3845 |
| 249 | 20230804 | 151100 | 50835301350 | 24100 | 24150 | 24150 | 24100 | 2259 |
| 250 | 20230804 | 151000 | 50780808050 | 24100 | 24100 | 24150 | 24100 | 2342 |
| 251 | 20230804 | 150900 | 50724359400 | 24100 | 24150 | 24150 | 24050 | 12278 |
| 252 | 20230804 | 150800 | 50428431000 | 24150 | 24150 | 24200 | 24150 | 925 |
| 253 | 20230804 | 150700 | 50406081000 | 24150 | 24150 | 24200 | 24150 | 1239 |
| 254 | 20230804 | 150600 | 50376145050 | 24150 | 24150 | 24200 | 24150 | 926 |
| 255 | 20230804 | 150500 | 50353782100 | 24150 | 24150 | 24150 | 24150 | 1351 |
| 256 | 20230804 | 150400 | 50321155450 | 24150 | 24150 | 24150 | 24100 | 2161 |
| 257 | 20230804 | 150300 | 50268997250 | 24150 | 24100 | 24150 | 24100 | 818 |
| 258 | 20230804 | 150200 | 50249279000 | 24100 | 24150 | 24150 | 24100 | 1472 |
| 259 | 20230804 | 150100 | 50213771850 | 24150 | 24150 | 24150 | 24100 | 1066 |
| 260 | 20230804 | 150000 | 50188030700 | 24150 | 24150 | 24150 | 24100 | 366 |
| 261 | 20230804 | 145900 | 50179198150 | 24150 | 24150 | 24150 | 24100 | 585 |
| 262 | 20230804 | 145800 | 50165098450 | 24150 | 24100 | 24150 | 24100 | 1078 |
| 263 | 20230804 | 145700 | 50139092850 | 24100 | 24150 | 24150 | 24100 | 1915 |
| 264 | 20230804 | 145600 | 50092939650 | 24150 | 24100 | 24150 | 24100 | 1317 |
| 265 | 20230804 | 145500 | 50061197500 | 24100 | 24200 | 24200 | 24100 | 5533 |
| 266 | 20230804 | 145400 | 49927614800 | 24200 | 24250 | 24250 | 24200 | 4361 |
| 267 | 20230804 | 145300 | 49822065100 | 24250 | 24200 | 24300 | 24200 | 1314 |
| 268 | 20230804 | 145200 | 49790207050 | 24250 | 24250 | 24250 | 24200 | 2033 |
| 269 | 20230804 | 145100 | 49740910300 | 24250 | 24250 | 24250 | 24200 | 901 |
| 270 | 20230804 | 145000 | 49719069700 | 24250 | 24250 | 24250 | 24200 | 699 |
| 271 | 20230804 | 144900 | 49702119250 | 24200 | 24200 | 24250 | 24200 | 516 |
| 272 | 20230804 | 144800 | 49689625250 | 24200 | 24250 | 24250 | 24200 | 1007 |
| 273 | 20230804 | 144700 | 49665206550 | 24250 | 24200 | 24250 | 24150 | 2726 |
| 274 | 20230804 | 144600 | 49599215100 | 24200 | 24200 | 24200 | 24200 | 225 |
| 275 | 20230804 | 144500 | 49593770100 | 24200 | 24200 | 24200 | 24150 | 771 |
| 276 | 20230804 | 144400 | 49575118800 | 24200 | 24200 | 24200 | 24150 | 848 |
| 277 | 20230804 | 144300 | 49554598250 | 24200 | 24200 | 24200 | 24150 | 656 |
| 278 | 20230804 | 144200 | 49538737100 | 24200 | 24150 | 24200 | 24100 | 1435 |
| 279 | 20230804 | 144100 | 49504078150 | 24100 | 24100 | 24100 | 24050 | 2525 |
| 280 | 20230804 | 144000 | 49443234450 | 24100 | 24050 | 24100 | 24050 | 7955 |
| 281 | 20230804 | 143900 | 49251842450 | 24050 | 24050 | 24050 | 24000 | 1369 |
| 282 | 20230804 | 143800 | 49218928100 | 24050 | 24050 | 24050 | 24000 | 3087 |
| 283 | 20230804 | 143700 | 49144801950 | 24050 | 24050 | 24050 | 24000 | 948 |
| 284 | 20230804 | 143600 | 49122032400 | 24000 | 24050 | 24100 | 24000 | 6674 |
| 285 | 20230804 | 143500 | 48961415200 | 24050 | 24100 | 24100 | 24050 | 3197 |
| 286 | 20230804 | 143400 | 48884513500 | 24100 | 24050 | 24100 | 24050 | 412 |
| 287 | 20230804 | 143300 | 48874600150 | 24100 | 24100 | 24100 | 24050 | 8862 |
| 288 | 20230804 | 143200 | 48661442550 | 24100 | 24100 | 24100 | 24050 | 3258 |
| 289 | 20230804 | 143100 | 48582925250 | 24100 | 24050 | 24100 | 24050 | 1239 |
| 290 | 20230804 | 143000 | 48553067650 | 24100 | 24100 | 24100 | 24050 | 886 |
| 291 | 20230804 | 142900 | 48531720050 | 24100 | 24050 | 24100 | 24050 | 752 |
| 292 | 20230804 | 142800 | 48513625850 | 24100 | 24100 | 24100 | 24050 | 5273 |
| 293 | 20230804 | 142700 | 48386722150 | 24100 | 24150 | 24150 | 24100 | 7496 |
| 294 | 20230804 | 142600 | 48206053200 | 24100 | 24100 | 24150 | 24100 | 715 |
| 295 | 20230804 | 142500 | 48188817650 | 24100 | 24150 | 24150 | 24100 | 1653 |
| 296 | 20230804 | 142400 | 48148966700 | 24150 | 24150 | 24150 | 24150 | 370 |
| 297 | 20230804 | 142300 | 48140031200 | 24150 | 24100 | 24150 | 24100 | 1936 |
| 298 | 20230804 | 142200 | 48093360450 | 24100 | 24150 | 24150 | 24100 | 762 |
| 299 | 20230804 | 142100 | 48074981650 | 24200 | 24150 | 24200 | 24100 | 3812 |
| 300 | 20230804 | 142000 | 47982924050 | 24150 | 24150 | 24200 | 24150 | 661 |
| 301 | 20230804 | 141900 | 47966960800 | 24200 | 24200 | 24200 | 24150 | 1181 |
| 302 | 20230804 | 141800 | 47938380650 | 24150 | 24200 | 24200 | 24150 | 1044 |
| 303 | 20230804 | 141700 | 47913141450 | 24200 | 24200 | 24200 | 24150 | 209 |
| 304 | 20230804 | 141600 | 47908085150 | 24200 | 24200 | 24200 | 24200 | 1657 |
| 305 | 20230804 | 141500 | 47867985750 | 24200 | 24200 | 24200 | 24150 | 2430 |
| 306 | 20230804 | 141400 | 47809222500 | 24200 | 24200 | 24200 | 24150 | 672 |
| 307 | 20230804 | 141300 | 47792986300 | 24200 | 24200 | 24200 | 24150 | 1033 |
| 308 | 20230804 | 141200 | 47767996150 | 24150 | 24200 | 24200 | 24150 | 703 |
| 309 | 20230804 | 141100 | 47750988600 | 24200 | 24200 | 24250 | 24150 | 682 |
| 310 | 20230804 | 141000 | 47734474700 | 24200 | 24200 | 24200 | 24200 | 1984 |
| 311 | 20230804 | 140900 | 47686461900 | 24200 | 24300 | 24300 | 24200 | 2701 |
| 312 | 20230804 | 140800 | 47621059350 | 24300 | 24300 | 24300 | 24250 | 374 |
| 313 | 20230804 | 140700 | 47611979600 | 24300 | 24250 | 24300 | 24250 | 267 |
| 314 | 20230804 | 140600 | 47605504300 | 24250 | 24250 | 24250 | 24200 | 741 |
| 315 | 20230804 | 140500 | 47587561250 | 24250 | 24250 | 24250 | 24200 | 206 |
| 316 | 20230804 | 140400 | 47582567400 | 24250 | 24250 | 24250 | 24200 | 3183 |
| 317 | 20230804 | 140300 | 47505382650 | 24300 | 24300 | 24300 | 24250 | 280 |
| 318 | 20230804 | 140200 | 47498581150 | 24300 | 24250 | 24300 | 24250 | 1466 |
| 319 | 20230804 | 140100 | 47462987050 | 24250 | 24350 | 24350 | 24250 | 1565 |
| 320 | 20230804 | 140000 | 47425035600 | 24300 | 24300 | 24300 | 24250 | 1399 |
| 321 | 20230804 | 135900 | 47391040400 | 24300 | 24300 | 24300 | 24300 | 1060 |
| 322 | 20230804 | 135800 | 47365282400 | 24300 | 24300 | 24300 | 24250 | 2467 |
| 323 | 20230804 | 135700 | 47305336350 | 24300 | 24300 | 24300 | 24250 | 547 |
| 324 | 20230804 | 135600 | 47292059250 | 24250 | 24200 | 24250 | 24200 | 4415 |
| 325 | 20230804 | 135500 | 47185110200 | 24200 | 24200 | 24200 | 24150 | 474 |
| 326 | 20230804 | 135400 | 47173647900 | 24150 | 24150 | 24150 | 24100 | 3288 |
| 327 | 20230804 | 135300 | 47094242950 | 24150 | 24100 | 24150 | 24050 | 1709 |
| 328 | 20230804 | 135200 | 47053036200 | 24100 | 24050 | 24100 | 24050 | 1781 |
| 329 | 20230804 | 135100 | 47010150700 | 24050 | 24050 | 24100 | 24000 | 2196 |
| 330 | 20230804 | 135000 | 46957337500 | 24050 | 24050 | 24050 | 24000 | 9395 |
| 331 | 20230804 | 134900 | 46731464900 | 24050 | 24000 | 24050 | 24000 | 2468 |
| 332 | 20230804 | 134800 | 46672189200 | 24050 | 24050 | 24050 | 24000 | 2485 |
| 333 | 20230804 | 134700 | 46612512350 | 24000 | 24000 | 24050 | 24000 | 10061 |
| 334 | 20230804 | 134600 | 46370957100 | 24050 | 24050 | 24100 | 24050 | 10467 |
| 335 | 20230804 | 134500 | 46119212600 | 24050 | 24100 | 24100 | 24050 | 3014 |
| 336 | 20230804 | 134400 | 46046716900 | 24100 | 24050 | 24100 | 24050 | 6997 |
| 337 | 20230804 | 134300 | 45878376250 | 24100 | 24150 | 24150 | 24050 | 5871 |
| 338 | 20230804 | 134200 | 45737004300 | 24150 | 24100 | 24150 | 24100 | 1782 |
| 339 | 20230804 | 134100 | 45694007750 | 24100 | 24100 | 24150 | 24100 | 2360 |
| 340 | 20230804 | 134000 | 45637108800 | 24100 | 24150 | 24150 | 24100 | 1533 |
| 341 | 20230804 | 133900 | 45600158750 | 24150 | 24150 | 24150 | 24100 | 9189 |
| 342 | 20230804 | 133800 | 45378699050 | 24150 | 24150 | 24150 | 24100 | 3365 |
| 343 | 20230804 | 133700 | 45297588800 | 24150 | 24150 | 24200 | 24150 | 5989 |
| 344 | 20230804 | 133600 | 45152918550 | 24150 | 24150 | 24200 | 24150 | 424 |
| 345 | 20230804 | 133500 | 45142677500 | 24150 | 24150 | 24200 | 24150 | 1055 |
| 346 | 20230804 | 133400 | 45117198350 | 24150 | 24200 | 24200 | 24150 | 2185 |
| 347 | 20230804 | 133300 | 45064410200 | 24200 | 24200 | 24200 | 24150 | 1757 |
| 348 | 20230804 | 133200 | 45021968600 | 24200 | 24200 | 24200 | 24150 | 3133 |
| 349 | 20230804 | 133100 | 44946229200 | 24200 | 24250 | 24250 | 24200 | 2685 |
| 350 | 20230804 | 133000 | 44881247700 | 24200 | 24250 | 24250 | 24200 | 1171 |
| 351 | 20230804 | 132900 | 44852901550 | 24250 | 24250 | 24250 | 24200 | 2121 |
| 352 | 20230804 | 132800 | 44801557450 | 24250 | 24250 | 24250 | 24200 | 8849 |
| 353 | 20230804 | 132700 | 44587283100 | 24250 | 24250 | 24250 | 24200 | 685 |
| 354 | 20230804 | 132600 | 44570674350 | 24250 | 24250 | 24250 | 24250 | 2288 |
| 355 | 20230804 | 132500 | 44515190350 | 24250 | 24250 | 24250 | 24200 | 2356 |
| 356 | 20230804 | 132400 | 44458070350 | 24250 | 24300 | 24300 | 24250 | 4947 |
| 357 | 20230804 | 132300 | 44338094650 | 24300 | 24300 | 24300 | 24250 | 2534 |
| 358 | 20230804 | 132200 | 44276537350 | 24300 | 24300 | 24350 | 24300 | 768 |
| 359 | 20230804 | 132100 | 44257872800 | 24350 | 24350 | 24350 | 24300 | 596 |
| 360 | 20230804 | 132000 | 44243370200 | 24350 | 24300 | 24350 | 24300 | 1189 |
| 361 | 20230804 | 131900 | 44214468950 | 24350 | 24350 | 24350 | 24300 | 1212 |
| 362 | 20230804 | 131800 | 44184977200 | 24350 | 24350 | 24350 | 24350 | 781 |
| 363 | 20230804 | 131700 | 44165959850 | 24350 | 24300 | 24350 | 24250 | 737 |
| 364 | 20230804 | 131600 | 44148051750 | 24300 | 24250 | 24300 | 24250 | 5721 |
| 365 | 20230804 | 131500 | 44009062200 | 24250 | 24250 | 24300 | 24250 | 56 |
| 366 | 20230804 | 131400 | 44007703700 | 24250 | 24250 | 24250 | 24250 | 957 |
| 367 | 20230804 | 131300 | 43984496450 | 24250 | 24250 | 24300 | 24250 | 1920 |
| 368 | 20230804 | 131200 | 43937936050 | 24250 | 24250 | 24300 | 24250 | 377 |
| 369 | 20230804 | 131100 | 43928780350 | 24300 | 24300 | 24300 | 24250 | 463 |
| 370 | 20230804 | 131000 | 43917547250 | 24250 | 24250 | 24300 | 24250 | 325 |
| 371 | 20230804 | 130900 | 43909665500 | 24250 | 24250 | 24250 | 24250 | 559 |
| 372 | 20230804 | 130800 | 43896109750 | 24300 | 24250 | 24300 | 24250 | 1235 |
| 373 | 20230804 | 130700 | 43866160800 | 24300 | 24300 | 24300 | 24250 | 1702 |
| 374 | 20230804 | 130600 | 43824879250 | 24300 | 24300 | 24350 | 24250 | 1077 |
| 375 | 20230804 | 130500 | 43798746100 | 24300 | 24350 | 24350 | 24300 | 3006 |
| 376 | 20230804 | 130400 | 43725695000 | 24350 | 24350 | 24350 | 24300 | 2595 |
| 377 | 20230804 | 130300 | 43662508250 | 24350 | 24350 | 24350 | 24300 | 286 |
| 378 | 20230804 | 130200 | 43655551850 | 24300 | 24300 | 24350 | 24250 | 4629 |
| 379 | 20230804 | 130100 | 43543006200 | 24300 | 24300 | 24300 | 24300 | 380 |
| 380 | 20230804 | 130000 | 43533772200 | 24300 | 24350 | 24350 | 24300 | 120 |
| 381 | 20230804 | 125900 | 43530852450 | 24350 | 24350 | 24350 | 24300 | 6011 |
| 382 | 20230804 | 125800 | 43384742050 | 24350 | 24300 | 24350 | 24300 | 259 |
| 383 | 20230804 | 125700 | 43378437850 | 24300 | 24350 | 24350 | 24300 | 960 |
| 384 | 20230804 | 125600 | 43355096300 | 24400 | 24350 | 24400 | 24350 | 128 |
| 385 | 20230804 | 125500 | 43351979350 | 24350 | 24400 | 24400 | 24350 | 225 |
| 386 | 20230804 | 125400 | 43346499400 | 24400 | 24350 | 24400 | 24350 | 1003 |
| 387 | 20230804 | 125300 | 43322066000 | 24400 | 24350 | 24400 | 24300 | 174 |
| 388 | 20230804 | 125200 | 43317822050 | 24350 | 24350 | 24350 | 24300 | 1767 |
| 389 | 20230804 | 125100 | 43274802600 | 24350 | 24300 | 24350 | 24300 | 755 |
| 390 | 20230804 | 125000 | 43256423400 | 24350 | 24300 | 24350 | 24300 | 912 |
| 391 | 20230804 | 124900 | 43234241000 | 24350 | 24350 | 24350 | 24300 | 339 |
| 392 | 20230804 | 124800 | 43225986600 | 24350 | 24350 | 24400 | 24350 | 795 |
| 393 | 20230804 | 124700 | 43206623200 | 24400 | 24300 | 24400 | 24300 | 1193 |
| 394 | 20230804 | 124600 | 43177586350 | 24350 | 24350 | 24350 | 24300 | 1515 |
| 395 | 20230804 | 124500 | 43140726450 | 24350 | 24350 | 24350 | 24300 | 365 |
| 396 | 20230804 | 124400 | 43131840350 | 24350 | 24300 | 24350 | 24300 | 891 |
| 397 | 20230804 | 124300 | 43110150750 | 24300 | 24250 | 24350 | 24200 | 748 |
| 398 | 20230804 | 124200 | 43091998050 | 24250 | 24300 | 24350 | 24250 | 6757 |
| 399 | 20230804 | 124100 | 42928105350 | 24300 | 24300 | 24300 | 24250 | 842 |
| 400 | 20230804 | 124000 | 42907644800 | 24300 | 24300 | 24300 | 24250 | 1790 |
| 401 | 20230804 | 123900 | 42864163300 | 24250 | 24300 | 24300 | 24250 | 1719 |
| 402 | 20230804 | 123800 | 42822412750 | 24300 | 24300 | 24300 | 24250 | 763 |
| 403 | 20230804 | 123700 | 42803876650 | 24300 | 24250 | 24300 | 24250 | 624 |
| 404 | 20230804 | 123600 | 42788730900 | 24300 | 24250 | 24300 | 24250 | 1892 |
| 405 | 20230804 | 123500 | 42742838750 | 24300 | 24300 | 24300 | 24250 | 148 |
| 406 | 20230804 | 123400 | 42739243400 | 24300 | 24300 | 24300 | 24250 | 1045 |
| 407 | 20230804 | 123300 | 42713872300 | 24250 | 24250 | 24300 | 24250 | 815 |
| 408 | 20230804 | 123200 | 42694107850 | 24300 | 24250 | 24300 | 24250 | 1805 |
| 409 | 20230804 | 123100 | 42650336500 | 24300 | 24300 | 24300 | 24250 | 1721 |
| 410 | 20230804 | 123000 | 42608543700 | 24300 | 24300 | 24300 | 24250 | 2138 |
| 411 | 20230804 | 122900 | 42556680350 | 24250 | 24250 | 24300 | 24250 | 819 |
| 412 | 20230804 | 122800 | 42536807300 | 24250 | 24250 | 24250 | 24250 | 553 |
| 413 | 20230804 | 122700 | 42523397050 | 24250 | 24200 | 24250 | 24200 | 2059 |
| 414 | 20230804 | 122600 | 42473486900 | 24200 | 24250 | 24250 | 24200 | 3291 |
| 415 | 20230804 | 122500 | 42393736950 | 24250 | 24200 | 24250 | 24200 | 3650 |
| 416 | 20230804 | 122400 | 42305323000 | 24250 | 24250 | 24250 | 24200 | 1751 |
| 417 | 20230804 | 122300 | 42262889750 | 24200 | 24250 | 24300 | 24200 | 8278 |
| 418 | 20230804 | 122200 | 42062228350 | 24300 | 24250 | 24300 | 24250 | 2761 |
| 419 | 20230804 | 122100 | 41995253250 | 24300 | 24300 | 24300 | 24250 | 1684 |
| 420 | 20230804 | 122000 | 41954348100 | 24300 | 24350 | 24350 | 24250 | 8962 |
| 421 | 20230804 | 121900 | 41736516050 | 24350 | 24350 | 24350 | 24300 | 3165 |
| 422 | 20230804 | 121800 | 41659538300 | 24350 | 24350 | 24350 | 24300 | 2133 |
| 423 | 20230804 | 121700 | 41607697050 | 24300 | 24400 | 24400 | 24300 | 1919 |
| 424 | 20230804 | 121600 | 41560971750 | 24400 | 24350 | 24400 | 24350 | 756 |
| 425 | 20230804 | 121500 | 41542560850 | 24400 | 24350 | 24400 | 24300 | 2628 |
| 426 | 20230804 | 121400 | 41478567800 | 24350 | 24350 | 24350 | 24300 | 4029 |
| 427 | 20230804 | 121300 | 41380595550 | 24350 | 24400 | 24400 | 24300 | 5541 |
| 428 | 20230804 | 121200 | 41245667400 | 24400 | 24400 | 24400 | 24400 | 1317 |
| 429 | 20230804 | 121100 | 41213532600 | 24400 | 24400 | 24400 | 24350 | 1347 |
| 430 | 20230804 | 121000 | 41180716950 | 24400 | 24400 | 24400 | 24350 | 864 |
| 431 | 20230804 | 120900 | 41159653400 | 24400 | 24400 | 24400 | 24350 | 4043 |
| 432 | 20230804 | 120800 | 41061143500 | 24400 | 24450 | 24450 | 24350 | 1384 |
| 433 | 20230804 | 120700 | 41027375200 | 24400 | 24450 | 24450 | 24400 | 2642 |
| 434 | 20230804 | 120600 | 40962875900 | 24450 | 24400 | 24450 | 24400 | 511 |
| 435 | 20230804 | 120500 | 40950398800 | 24450 | 24450 | 24450 | 24450 | 307 |
| 436 | 20230804 | 120400 | 40942892650 | 24450 | 24450 | 24450 | 24450 | 1057 |
| 437 | 20230804 | 120300 | 40917049000 | 24450 | 24500 | 24500 | 24450 | 349 |
| 438 | 20230804 | 120200 | 40908515800 | 24500 | 24450 | 24500 | 24450 | 441 |
| 439 | 20230804 | 120100 | 40897717450 | 24450 | 24500 | 24500 | 24450 | 1278 |
| 440 | 20230804 | 120000 | 40866442650 | 24500 | 24400 | 24500 | 24400 | 3324 |
| 441 | 20230804 | 115900 | 40785143550 | 24450 | 24400 | 24450 | 24350 | 3381 |
| 442 | 20230804 | 115800 | 40702636300 | 24400 | 24400 | 24400 | 24350 | 279 |
| 443 | 20230804 | 115700 | 40695835200 | 24400 | 24400 | 24400 | 24350 | 358 |
| 444 | 20230804 | 115600 | 40687106700 | 24350 | 24350 | 24400 | 24350 | 807 |
| 445 | 20230804 | 115500 | 40667446400 | 24400 | 24350 | 24400 | 24350 | 1577 |
| 446 | 20230804 | 115400 | 40629022950 | 24400 | 24400 | 24400 | 24350 | 737 |
| 447 | 20230804 | 115300 | 40611053700 | 24400 | 24450 | 24450 | 24350 | 2462 |
| 448 | 20230804 | 115200 | 40551009500 | 24450 | 24400 | 24450 | 24400 | 2290 |
| 449 | 20230804 | 115100 | 40495133200 | 24450 | 24450 | 24500 | 24450 | 2357 |
| 450 | 20230804 | 115000 | 40437489600 | 24500 | 24500 | 24500 | 24450 | 403 |
| 451 | 20230804 | 114900 | 40427632350 | 24500 | 24450 | 24500 | 24400 | 495 |
| 452 | 20230804 | 114800 | 40415534850 | 24450 | 24400 | 24450 | 24400 | 1558 |
| 453 | 20230804 | 114700 | 40377445150 | 24450 | 24450 | 24450 | 24400 | 681 |
| 454 | 20230804 | 114600 | 40360813250 | 24450 | 24400 | 24450 | 24400 | 684 |
| 455 | 20230804 | 114500 | 40344111950 | 24450 | 24450 | 24450 | 24400 | 363 |
| 456 | 20230804 | 114400 | 40335236700 | 24450 | 24450 | 24450 | 24400 | 155 |
| 457 | 20230804 | 114300 | 40331448950 | 24450 | 24400 | 24450 | 24400 | 1302 |
| 458 | 20230804 | 114200 | 40299670800 | 24400 | 24450 | 24450 | 24400 | 280 |
| 459 | 20230804 | 114100 | 40292824900 | 24400 | 24400 | 24450 | 24400 | 268 |
| 460 | 20230804 | 114000 | 40286283100 | 24450 | 24450 | 24450 | 24450 | 238 |
| 461 | 20230804 | 113900 | 40280464000 | 24450 | 24400 | 24450 | 24400 | 264 |
| 462 | 20230804 | 113800 | 40274019800 | 24400 | 24400 | 24450 | 24400 | 458 |
| 463 | 20230804 | 113700 | 40262844300 | 24350 | 24400 | 24400 | 24350 | 245 |
| 464 | 20230804 | 113600 | 40256867450 | 24350 | 24350 | 24350 | 24300 | 1338 |
| 465 | 20230804 | 113500 | 40224287850 | 24350 | 24300 | 24350 | 24300 | 1272 |
| 466 | 20230804 | 113400 | 40193331350 | 24300 | 24350 | 24350 | 24300 | 842 |
| 467 | 20230804 | 113300 | 40172865600 | 24350 | 24400 | 24400 | 24350 | 2499 |
| 468 | 20230804 | 113200 | 40111962150 | 24350 | 24350 | 24400 | 24350 | 1141 |
| 469 | 20230804 | 113100 | 40084125900 | 24400 | 24300 | 24400 | 24300 | 638 |
| 470 | 20230804 | 113000 | 40068593400 | 24350 | 24300 | 24350 | 24300 | 2689 |
| 471 | 20230804 | 112900 | 40003146300 | 24300 | 24300 | 24350 | 24300 | 1683 |
| 472 | 20230804 | 112800 | 39962240900 | 24300 | 24300 | 24350 | 24300 | 809 |
| 473 | 20230804 | 112700 | 39942569450 | 24350 | 24400 | 24400 | 24300 | 2463 |
| 474 | 20230804 | 112600 | 39882552650 | 24400 | 24400 | 24400 | 24350 | 675 |
| 475 | 20230804 | 112500 | 39866103100 | 24350 | 24350 | 24400 | 24350 | 393 |
| 476 | 20230804 | 112400 | 39856532500 | 24350 | 24350 | 24400 | 24350 | 887 |
| 477 | 20230804 | 112300 | 39834924950 | 24350 | 24350 | 24350 | 24300 | 866 |
| 478 | 20230804 | 112200 | 39813845650 | 24350 | 24350 | 24350 | 24300 | 4091 |
| 479 | 20230804 | 112100 | 39714260400 | 24300 | 24400 | 24400 | 24300 | 2283 |
| 480 | 20230804 | 112000 | 39658683300 | 24350 | 24400 | 24400 | 24350 | 3518 |
| 481 | 20230804 | 111900 | 39573019800 | 24400 | 24400 | 24400 | 24350 | 1785 |
| 482 | 20230804 | 111800 | 39529540200 | 24350 | 24400 | 24400 | 24350 | 270 |
| 483 | 20230804 | 111700 | 39522962700 | 24400 | 24400 | 24400 | 24350 | 1821 |
| 484 | 20230804 | 111600 | 39478562600 | 24400 | 24400 | 24400 | 24350 | 1450 |
| 485 | 20230804 | 111500 | 39443232850 | 24450 | 24400 | 24450 | 24350 | 1809 |
| 486 | 20230804 | 111400 | 39399096200 | 24400 | 24300 | 24400 | 24250 | 4545 |
| 487 | 20230804 | 111300 | 39288534550 | 24300 | 24250 | 24300 | 24200 | 2568 |
| 488 | 20230804 | 111200 | 39226303550 | 24200 | 24250 | 24250 | 24200 | 5454 |
| 489 | 20230804 | 111100 | 39094061550 | 24250 | 24300 | 24350 | 24250 | 12956 |
| 490 | 20230804 | 111000 | 38779305500 | 24350 | 24350 | 24400 | 24300 | 7954 |
| 491 | 20230804 | 110900 | 38585914350 | 24350 | 24350 | 24350 | 24300 | 3300 |
| 492 | 20230804 | 110800 | 38505617250 | 24400 | 24350 | 24400 | 24300 | 2678 |
| 493 | 20230804 | 110700 | 38440413750 | 24350 | 24400 | 24400 | 24300 | 6804 |
| 494 | 20230804 | 110600 | 38274759800 | 24350 | 24450 | 24450 | 24350 | 11365 |
| 495 | 20230804 | 110500 | 37997577300 | 24450 | 24400 | 24450 | 24400 | 2033 |
| 496 | 20230804 | 110400 | 37947921650 | 24450 | 24400 | 24450 | 24400 | 505 |
| 497 | 20230804 | 110300 | 37935581700 | 24450 | 24450 | 24500 | 24400 | 8973 |
| 498 | 20230804 | 110200 | 37716143700 | 24500 | 24550 | 24550 | 24500 | 3232 |
| 499 | 20230804 | 110100 | 37636921750 | 24550 | 24550 | 24600 | 24500 | 890 |
| 500 | 20230804 | 110000 | 37615080100 | 24550 | 24450 | 24550 | 24450 | 8434 |
| 501 | 20230804 | 105900 | 37408441550 | 24450 | 24450 | 24500 | 24450 | 920 |
| 502 | 20230804 | 105800 | 37385917200 | 24450 | 24500 | 24500 | 24450 | 2591 |
| 503 | 20230804 | 105700 | 37322536050 | 24450 | 24500 | 24500 | 24450 | 514 |
| 504 | 20230804 | 105600 | 37309960800 | 24500 | 24500 | 24500 | 24450 | 638 |
| 505 | 20230804 | 105500 | 37294344600 | 24500 | 24450 | 24500 | 24450 | 647 |
| 506 | 20230804 | 105400 | 37278517000 | 24450 | 24500 | 24550 | 24450 | 2199 |
| 507 | 20230804 | 105300 | 37224694100 | 24500 | 24500 | 24550 | 24500 | 7350 |
| 508 | 20230804 | 105200 | 37044607300 | 24500 | 24550 | 24600 | 24500 | 3353 |
| 509 | 20230804 | 105100 | 36962371050 | 24550 | 24550 | 24600 | 24550 | 861 |
| 510 | 20230804 | 105000 | 36941231050 | 24550 | 24600 | 24600 | 24500 | 3932 |
| 511 | 20230804 | 104900 | 36844814450 | 24600 | 24600 | 24650 | 24550 | 10468 |
| 512 | 20230804 | 104800 | 36587559350 | 24600 | 24650 | 24700 | 24600 | 2938 |
| 513 | 20230804 | 104700 | 36515169550 | 24650 | 24700 | 24700 | 24650 | 336 |
| 514 | 20230804 | 104600 | 36506882900 | 24650 | 24750 | 24750 | 24650 | 1166 |
| 515 | 20230804 | 104500 | 36478105750 | 24750 | 24700 | 24750 | 24650 | 3147 |
| 516 | 20230804 | 104400 | 36400390450 | 24750 | 24800 | 24800 | 24700 | 1793 |
| 517 | 20230804 | 104300 | 36356028650 | 24800 | 24800 | 24850 | 24750 | 5463 |
| 518 | 20230804 | 104200 | 36220536500 | 24800 | 24750 | 24850 | 24750 | 1945 |
| 519 | 20230804 | 104100 | 36172263000 | 24750 | 24600 | 24750 | 24600 | 4012 |
| 520 | 20230804 | 104000 | 36073198250 | 24600 | 24650 | 24650 | 24600 | 1773 |
| 521 | 20230804 | 103900 | 36029527900 | 24650 | 24700 | 24700 | 24600 | 2783 |
| 522 | 20230804 | 103800 | 35961002900 | 24750 | 24650 | 24750 | 24650 | 1257 |
| 523 | 20230804 | 103700 | 35929973100 | 24650 | 24700 | 24750 | 24650 | 4478 |
| 524 | 20230804 | 103600 | 35819495400 | 24700 | 24750 | 24750 | 24650 | 5425 |
| 525 | 20230804 | 103500 | 35685491300 | 24700 | 24750 | 24750 | 24700 | 4650 |
| 526 | 20230804 | 103400 | 35570429150 | 24750 | 24750 | 24750 | 24700 | 1386 |
| 527 | 20230804 | 103300 | 35536176300 | 24750 | 24700 | 24750 | 24700 | 1943 |
| 528 | 20230804 | 103200 | 35488169450 | 24700 | 24750 | 24750 | 24700 | 1785 |
| 529 | 20230804 | 103100 | 35444039100 | 24750 | 24850 | 24850 | 24700 | 4558 |
| 530 | 20230804 | 103000 | 35331278850 | 24850 | 24750 | 24850 | 24750 | 1657 |
| 531 | 20230804 | 102900 | 35290124950 | 24750 | 24750 | 24750 | 24700 | 2398 |
| 532 | 20230804 | 102800 | 35230778750 | 24750 | 24800 | 24850 | 24750 | 4936 |
| 533 | 20230804 | 102700 | 35108494600 | 24800 | 24750 | 24850 | 24750 | 1169 |
| 534 | 20230804 | 102600 | 35079495800 | 24750 | 24950 | 24950 | 24700 | 12279 |
| 535 | 20230804 | 102500 | 34774204200 | 24950 | 24950 | 24950 | 24900 | 3711 |
| 536 | 20230804 | 102400 | 34681725600 | 24900 | 24900 | 24950 | 24850 | 12382 |
| 537 | 20230804 | 102300 | 34373420750 | 24900 | 24900 | 25000 | 24850 | 16441 |
| 538 | 20230804 | 102200 | 33963315400 | 24900 | 24700 | 24900 | 24700 | 11108 |
| 539 | 20230804 | 102100 | 33688091900 | 24700 | 24650 | 24750 | 24650 | 4041 |
| 540 | 20230804 | 102000 | 33588306200 | 24650 | 24600 | 24650 | 24550 | 2005 |
| 541 | 20230804 | 101900 | 33538925550 | 24550 | 24550 | 24600 | 24550 | 1752 |
| 542 | 20230804 | 101800 | 33495861750 | 24550 | 24550 | 24550 | 24500 | 3047 |
| 543 | 20230804 | 101700 | 33421062300 | 24550 | 24550 | 24550 | 24500 | 797 |
| 544 | 20230804 | 101600 | 33401523450 | 24500 | 24700 | 24700 | 24500 | 1136 |
| 545 | 20230804 | 101500 | 33373618750 | 24700 | 24450 | 24700 | 24450 | 4210 |
| 546 | 20230804 | 101400 | 33270145850 | 24450 | 24450 | 24450 | 24400 | 5440 |
| 547 | 20230804 | 101300 | 33137192900 | 24450 | 24500 | 24550 | 24400 | 4592 |
| 548 | 20230804 | 101200 | 33024854750 | 24500 | 24450 | 24500 | 24450 | 4150 |
| 549 | 20230804 | 101100 | 32923262750 | 24500 | 24500 | 24500 | 24450 | 1416 |
| 550 | 20230804 | 101000 | 32888611450 | 24450 | 24500 | 24500 | 24400 | 1643 |
| 551 | 20230804 | 100900 | 32848417300 | 24500 | 24400 | 24500 | 24400 | 7866 |
| 552 | 20230804 | 100800 | 32656229250 | 24400 | 24450 | 24450 | 24350 | 6739 |
| 553 | 20230804 | 100700 | 32491782350 | 24400 | 24450 | 24500 | 24400 | 1301 |
| 554 | 20230804 | 100600 | 32459990500 | 24500 | 24450 | 24500 | 24400 | 2191 |
| 555 | 20230804 | 100500 | 32406425150 | 24450 | 24400 | 24450 | 24350 | 1311 |
| 556 | 20230804 | 100400 | 32374435450 | 24400 | 24350 | 24400 | 24300 | 3371 |
| 557 | 20230804 | 100300 | 32292294200 | 24350 | 24350 | 24400 | 24250 | 6655 |
| 558 | 20230804 | 100200 | 32130435850 | 24350 | 24350 | 24350 | 24250 | 7024 |
| 559 | 20230804 | 100100 | 31959824400 | 24350 | 24300 | 24400 | 24300 | 3300 |
| 560 | 20230804 | 100000 | 31879484750 | 24300 | 24350 | 24350 | 24250 | 8855 |
| 561 | 20230804 | 095900 | 31664282150 | 24350 | 24400 | 24450 | 24300 | 9991 |
| 562 | 20230804 | 095800 | 31420723550 | 24450 | 24400 | 24450 | 24400 | 2205 |
| 563 | 20230804 | 095700 | 31366901850 | 24400 | 24500 | 24500 | 24400 | 7644 |
| 564 | 20230804 | 095600 | 31180179350 | 24500 | 24550 | 24600 | 24450 | 7192 |
| 565 | 20230804 | 095500 | 31003871450 | 24600 | 24600 | 24600 | 24550 | 3540 |
| 566 | 20230804 | 095400 | 30916912550 | 24600 | 24500 | 24600 | 24500 | 3804 |
| 567 | 20230804 | 095300 | 30823543950 | 24500 | 24600 | 24600 | 24500 | 3355 |
| 568 | 20230804 | 095200 | 30741273850 | 24550 | 24650 | 24650 | 24550 | 5632 |
| 569 | 20230804 | 095100 | 30602724800 | 24650 | 24800 | 24800 | 24650 | 10876 |
| 570 | 20230804 | 095000 | 30334104000 | 24800 | 24600 | 24800 | 24500 | 13400 |
| 571 | 20230804 | 094900 | 30003099600 | 24600 | 24450 | 24650 | 24400 | 13541 |
| 572 | 20230804 | 094800 | 29670446900 | 24450 | 24550 | 24550 | 24450 | 16325 |
| 573 | 20230804 | 094700 | 29270825250 | 24550 | 24550 | 24600 | 24550 | 6603 |
| 574 | 20230804 | 094600 | 29108593350 | 24550 | 24550 | 24550 | 24500 | 4632 |
| 575 | 20230804 | 094500 | 28994881000 | 24550 | 24500 | 24550 | 24500 | 4986 |
| 576 | 20230804 | 094400 | 28872636650 | 24500 | 24500 | 24500 | 24400 | 4745 |
| 577 | 20230804 | 094300 | 28756473600 | 24500 | 24400 | 24550 | 24400 | 10726 |
| 578 | 20230804 | 094200 | 28493905600 | 24400 | 24400 | 24450 | 24350 | 7842 |
| 579 | 20230804 | 094100 | 28302680100 | 24350 | 24350 | 24500 | 24300 | 17177 |
| 580 | 20230804 | 094000 | 27883451050 | 24450 | 24350 | 24450 | 24300 | 8665 |
| 581 | 20230804 | 093900 | 27672477950 | 24300 | 24250 | 24400 | 24200 | 7639 |
| 582 | 20230804 | 093800 | 27486878150 | 24200 | 24200 | 24250 | 24150 | 11795 |
| 583 | 20230804 | 093700 | 27201454750 | 24150 | 24200 | 24200 | 24100 | 3224 |
| 584 | 20230804 | 093600 | 27123570050 | 24200 | 24250 | 24350 | 24050 | 14881 |
| 585 | 20230804 | 093500 | 26763431800 | 24250 | 24200 | 24300 | 24150 | 5814 |
| 586 | 20230804 | 093400 | 26622575250 | 24200 | 24150 | 24200 | 24000 | 46292 |
| 587 | 20230804 | 093300 | 25508446600 | 24150 | 24500 | 24500 | 24150 | 22170 |
| 588 | 20230804 | 093200 | 24969827800 | 24500 | 24500 | 24500 | 24350 | 8938 |
| 589 | 20230804 | 093100 | 24751420050 | 24450 | 24250 | 24500 | 24250 | 9505 |
| 590 | 20230804 | 093000 | 24519557850 | 24250 | 24200 | 24300 | 24100 | 22618 |
| 591 | 20230804 | 092900 | 23972810400 | 24200 | 24200 | 24300 | 24150 | 7747 |
| 592 | 20230804 | 092800 | 23785400600 | 24200 | 24300 | 24300 | 24050 | 34729 |
| 593 | 20230804 | 092700 | 22946658950 | 24250 | 24250 | 24350 | 24200 | 10949 |
| 594 | 20230804 | 092600 | 22680804050 | 24250 | 24550 | 24600 | 24200 | 28127 |
| 595 | 20230804 | 092500 | 21995464550 | 24550 | 24400 | 24600 | 24400 | 12974 |
| 596 | 20230804 | 092400 | 21677377800 | 24400 | 24300 | 24400 | 24300 | 6081 |
| 597 | 20230804 | 092300 | 21529274550 | 24300 | 24450 | 24500 | 24250 | 16980 |
| 598 | 20230804 | 092200 | 21115439900 | 24400 | 24600 | 24650 | 24350 | 22050 |
| 599 | 20230804 | 092100 | 20576385250 | 24550 | 24300 | 24650 | 24150 | 33392 |
| 600 | 20230804 | 092000 | 19762696350 | 24250 | 24750 | 24800 | 24050 | 71101 |
| 601 | 20230804 | 091900 | 18029621400 | 24800 | 24950 | 25050 | 24600 | 38005 |
| 602 | 20230804 | 091800 | 17087341250 | 24900 | 25000 | 25050 | 24750 | 49559 |
| 603 | 20230804 | 091700 | 15853132000 | 25000 | 25550 | 25550 | 25000 | 61441 |
| 604 | 20230804 | 091600 | 14303166900 | 25500 | 25450 | 25550 | 25400 | 15140 |
| 605 | 20230804 | 091500 | 13917222100 | 25450 | 25600 | 25600 | 25300 | 44539 |
| 606 | 20230804 | 091400 | 12785304500 | 25600 | 25500 | 25700 | 25500 | 31511 |
| 607 | 20230804 | 091300 | 11980481950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 608 | 20230804 | 091200 | 11980481950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 609 | 20230804 | 091100 | 11980481950 | 25350 | 25450 | 25750 | 25350 | 36813 |
| 610 | 20230804 | 091000 | 11042197400 | 25450 | 26200 | 26400 | 25400 | 58319 |
| 611 | 20230804 | 090900 | 9532107650 | 26200 | 26200 | 26550 | 26200 | 19712 |
| 612 | 20230804 | 090800 | 9013515150 | 26200 | 26400 | 26600 | 26200 | 43496 |
| 613 | 20230804 | 090700 | 7865268750 | 26400 | 26350 | 26600 | 26300 | 15992 |
| 614 | 20230804 | 090600 | 7442294800 | 26350 | 26650 | 26850 | 26200 | 34824 |
| 615 | 20230804 | 090500 | 6518605050 | 26500 | 26550 | 26900 | 26150 | 32110 |
| 616 | 20230804 | 090400 | 5666934850 | 26550 | 27150 | 27250 | 26500 | 41259 |
| 617 | 20230804 | 090300 | 4556451650 | 27150 | 27650 | 27650 | 26750 | 38491 |
| 618 | 20230804 | 090200 | 3509398700 | 27650 | 28200 | 28200 | 27500 | 53843 |
| 619 | 20230804 | 090100 | 2012120850 | 28150 | 28150 | 28500 | 28050 | 30184 |
| 620 | 20230804 | 090000 | 1158450950 | 28150 | 28150 | 28250 | 28000 | 40967 |