34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 3 | 20230801 | 192000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230801 | 191900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230801 | 191800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230801 | 191700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230801 | 191600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230801 | 191500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230801 | 191400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230801 | 191300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230801 | 191200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230801 | 191100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230801 | 191000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230801 | 190900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230801 | 190800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230801 | 190700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230801 | 190600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230801 | 190500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230801 | 190400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230801 | 190300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230801 | 190200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230801 | 190100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230801 | 190000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230801 | 185900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230801 | 185800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230801 | 185700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230801 | 185600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230801 | 185500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230801 | 185400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230801 | 185300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230801 | 185200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230801 | 185100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 33 | 20230801 | 185000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230801 | 184900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230801 | 184800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230801 | 184700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230801 | 184600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230801 | 184500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230801 | 184400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230801 | 184300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230801 | 184200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230801 | 184100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230801 | 184000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230801 | 183900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230801 | 183800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230801 | 183700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230801 | 183600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230801 | 183500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230801 | 183400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230801 | 183300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230801 | 183200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230801 | 183100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230801 | 183000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230801 | 182900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230801 | 182800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230801 | 182700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230801 | 182600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230801 | 182500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230801 | 182400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230801 | 182300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230801 | 182200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230801 | 182100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 63 | 20230801 | 182000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230801 | 181900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230801 | 181800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230801 | 181700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230801 | 181600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230801 | 181500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230801 | 181400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230801 | 181300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230801 | 181200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230801 | 181100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230801 | 181000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230801 | 180900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230801 | 180800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230801 | 180700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230801 | 180600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230801 | 180500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230801 | 180400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230801 | 180300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230801 | 180200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230801 | 180100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230801 | 180000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230801 | 175900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230801 | 175800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230801 | 175700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230801 | 175600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230801 | 175500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230801 | 175400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230801 | 175300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230801 | 175200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230801 | 175100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 93 | 20230801 | 175000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230801 | 174900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230801 | 174800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230801 | 174700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230801 | 174600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230801 | 174500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230801 | 174400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230801 | 174300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230801 | 174200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230801 | 174100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230801 | 174000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230801 | 173900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230801 | 173800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230801 | 173700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230801 | 173600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230801 | 173500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230801 | 173400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230801 | 173300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230801 | 173200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230801 | 173100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230801 | 173000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230801 | 172900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230801 | 172800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230801 | 172700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230801 | 172600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230801 | 172500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230801 | 172400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230801 | 172300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230801 | 172200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230801 | 172100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 123 | 20230801 | 172000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230801 | 171900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230801 | 171800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230801 | 171700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230801 | 171600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230801 | 171500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230801 | 171400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230801 | 171300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230801 | 171200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230801 | 171100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230801 | 171000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230801 | 170900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230801 | 170800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230801 | 170700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230801 | 170600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230801 | 170500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230801 | 170400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230801 | 170300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230801 | 170200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230801 | 170100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230801 | 170000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230801 | 165900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230801 | 165800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230801 | 165700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230801 | 165600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230801 | 165500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230801 | 165400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230801 | 165300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230801 | 165200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230801 | 165100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 153 | 20230801 | 165000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230801 | 164900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230801 | 164800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230801 | 164700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230801 | 164600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230801 | 164500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230801 | 164400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230801 | 164300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230801 | 164200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230801 | 164100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230801 | 164000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230801 | 163900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230801 | 163800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230801 | 163700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230801 | 163600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230801 | 163500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230801 | 163400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230801 | 163300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230801 | 163200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230801 | 163100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230801 | 163000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230801 | 162900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230801 | 162800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230801 | 162700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230801 | 162600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230801 | 162500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230801 | 162400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230801 | 162300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230801 | 162200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230801 | 162100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 183 | 20230801 | 162000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230801 | 161900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230801 | 161800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230801 | 161700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230801 | 161600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230801 | 161500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230801 | 161400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230801 | 161300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230801 | 161200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230801 | 161100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230801 | 161000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230801 | 160900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230801 | 160800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230801 | 160700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230801 | 160600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230801 | 160500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230801 | 160400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230801 | 160300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230801 | 160200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230801 | 160100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230801 | 160000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230801 | 155900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230801 | 155800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230801 | 155700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230801 | 155600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230801 | 155500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230801 | 155400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230801 | 155300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230801 | 155200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230801 | 155100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 213 | 20230801 | 155000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230801 | 154900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230801 | 154800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230801 | 154700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230801 | 154600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230801 | 154500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230801 | 154400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230801 | 154300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230801 | 154200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230801 | 154100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230801 | 154000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230801 | 153900 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230801 | 153800 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230801 | 153700 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230801 | 153600 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230801 | 153500 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230801 | 153400 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230801 | 153300 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230801 | 153200 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230801 | 153100 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230801 | 153000 | 24436006000 | 31800 | 31800 | 31800 | 31800 | 10485 |
| 234 | 20230801 | 152900 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20230801 | 152800 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20230801 | 152700 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20230801 | 152600 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20230801 | 152500 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20230801 | 152400 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20230801 | 152300 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20230801 | 152200 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20230801 | 152100 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20230801 | 152000 | 24102583000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20230801 | 151900 | 24102583000 | 31600 | 31550 | 31650 | 31500 | 1364 |
| 245 | 20230801 | 151800 | 24059518100 | 31500 | 31600 | 31650 | 31500 | 3640 |
| 246 | 20230801 | 151700 | 23944683300 | 31600 | 31450 | 31600 | 31450 | 2535 |
| 247 | 20230801 | 151600 | 23864805500 | 31450 | 31400 | 31500 | 31400 | 1308 |
| 248 | 20230801 | 151500 | 23823647550 | 31400 | 31300 | 31400 | 31300 | 1583 |
| 249 | 20230801 | 151400 | 23774010200 | 31250 | 31250 | 31300 | 31250 | 289 |
| 250 | 20230801 | 151300 | 23764974450 | 31250 | 31250 | 31250 | 31200 | 665 |
| 251 | 20230801 | 151200 | 23744197050 | 31250 | 31200 | 31250 | 31200 | 838 |
| 252 | 20230801 | 151100 | 23718029700 | 31200 | 31200 | 31200 | 31150 | 1386 |
| 253 | 20230801 | 151000 | 23674796200 | 31200 | 31200 | 31200 | 31150 | 553 |
| 254 | 20230801 | 150900 | 23657560600 | 31150 | 31200 | 31200 | 31150 | 594 |
| 255 | 20230801 | 150800 | 23639031550 | 31200 | 31150 | 31200 | 31100 | 787 |
| 256 | 20230801 | 150700 | 23614516250 | 31150 | 31100 | 31200 | 31100 | 2021 |
| 257 | 20230801 | 150600 | 23551583550 | 31100 | 31250 | 31250 | 31100 | 4047 |
| 258 | 20230801 | 150500 | 23425477000 | 31250 | 31250 | 31250 | 31200 | 3466 |
| 259 | 20230801 | 150400 | 23317203450 | 31250 | 31350 | 31350 | 31200 | 5110 |
| 260 | 20230801 | 150300 | 23157425600 | 31350 | 31300 | 31400 | 31300 | 183 |
| 261 | 20230801 | 150200 | 23151690100 | 31300 | 31300 | 31350 | 31300 | 644 |
| 262 | 20230801 | 150100 | 23131511000 | 31350 | 31400 | 31400 | 31300 | 565 |
| 263 | 20230801 | 150000 | 23113793750 | 31400 | 31400 | 31450 | 31400 | 1096 |
| 264 | 20230801 | 145900 | 23079374550 | 31450 | 31450 | 31450 | 31400 | 586 |
| 265 | 20230801 | 145800 | 23060945700 | 31450 | 31350 | 31450 | 31350 | 845 |
| 266 | 20230801 | 145700 | 23034407450 | 31350 | 31400 | 31400 | 31350 | 644 |
| 267 | 20230801 | 145600 | 23014207500 | 31400 | 31350 | 31400 | 31350 | 128 |
| 268 | 20230801 | 145500 | 23010193550 | 31400 | 31350 | 31400 | 31300 | 2643 |
| 269 | 20230801 | 145400 | 22927295250 | 31300 | 31400 | 31400 | 31300 | 419 |
| 270 | 20230801 | 145300 | 22914171850 | 31400 | 31400 | 31400 | 31350 | 403 |
| 271 | 20230801 | 145200 | 22901534250 | 31400 | 31300 | 31400 | 31300 | 566 |
| 272 | 20230801 | 145100 | 22883791300 | 31350 | 31350 | 31350 | 31350 | 238 |
| 273 | 20230801 | 145000 | 22876330000 | 31300 | 31300 | 31300 | 31300 | 92 |
| 274 | 20230801 | 144900 | 22873450400 | 31300 | 31300 | 31350 | 31300 | 560 |
| 275 | 20230801 | 144800 | 22855921200 | 31300 | 31300 | 31350 | 31300 | 257 |
| 276 | 20230801 | 144700 | 22847874750 | 31300 | 31300 | 31350 | 31250 | 1685 |
| 277 | 20230801 | 144600 | 22795105450 | 31250 | 31250 | 31300 | 31250 | 1512 |
| 278 | 20230801 | 144500 | 22747795800 | 31300 | 31300 | 31300 | 31250 | 190 |
| 279 | 20230801 | 144400 | 22741855850 | 31300 | 31250 | 31300 | 31250 | 498 |
| 280 | 20230801 | 144300 | 22726280950 | 31300 | 31300 | 31300 | 31250 | 2007 |
| 281 | 20230801 | 144200 | 22663466100 | 31300 | 31300 | 31300 | 31300 | 1574 |
| 282 | 20230801 | 144100 | 22614199900 | 31250 | 31300 | 31300 | 31250 | 556 |
| 283 | 20230801 | 144000 | 22596811950 | 31300 | 31250 | 31300 | 31250 | 208 |
| 284 | 20230801 | 143900 | 22590308000 | 31250 | 31300 | 31300 | 31250 | 277 |
| 285 | 20230801 | 143800 | 22581650500 | 31300 | 31300 | 31300 | 31300 | 1181 |
| 286 | 20230801 | 143700 | 22544685200 | 31350 | 31400 | 31400 | 31350 | 613 |
| 287 | 20230801 | 143600 | 22525467600 | 31400 | 31400 | 31400 | 31350 | 137 |
| 288 | 20230801 | 143500 | 22521169000 | 31400 | 31400 | 31400 | 31350 | 245 |
| 289 | 20230801 | 143400 | 22513484300 | 31400 | 31450 | 31500 | 31400 | 1761 |
| 290 | 20230801 | 143300 | 22458178350 | 31500 | 31500 | 31550 | 31500 | 2481 |
| 291 | 20230801 | 143200 | 22380025500 | 31550 | 31550 | 31550 | 31500 | 1395 |
| 292 | 20230801 | 143100 | 22336013400 | 31500 | 31550 | 31550 | 31500 | 80 |
| 293 | 20230801 | 143000 | 22333493150 | 31550 | 31550 | 31550 | 31500 | 656 |
| 294 | 20230801 | 142900 | 22312800100 | 31550 | 31500 | 31550 | 31500 | 392 |
| 295 | 20230801 | 142800 | 22300432900 | 31500 | 31550 | 31600 | 31500 | 4052 |
| 296 | 20230801 | 142700 | 22172610050 | 31550 | 31500 | 31550 | 31450 | 1065 |
| 297 | 20230801 | 142600 | 22139057700 | 31550 | 31500 | 31550 | 31450 | 1338 |
| 298 | 20230801 | 142500 | 22096905300 | 31450 | 31450 | 31500 | 31400 | 255 |
| 299 | 20230801 | 142400 | 22088890450 | 31450 | 31400 | 31450 | 31400 | 385 |
| 300 | 20230801 | 142300 | 22076782500 | 31400 | 31400 | 31450 | 31400 | 436 |
| 301 | 20230801 | 142200 | 22063086100 | 31400 | 31450 | 31450 | 31350 | 260 |
| 302 | 20230801 | 142100 | 22054930750 | 31450 | 31400 | 31450 | 31400 | 675 |
| 303 | 20230801 | 142000 | 22033703150 | 31450 | 31400 | 31450 | 31350 | 1602 |
| 304 | 20230801 | 141900 | 21983366600 | 31350 | 31350 | 31400 | 31300 | 419 |
| 305 | 20230801 | 141800 | 21970230900 | 31350 | 31350 | 31350 | 31300 | 680 |
| 306 | 20230801 | 141700 | 21948914850 | 31400 | 31400 | 31450 | 31400 | 1317 |
| 307 | 20230801 | 141600 | 21907558750 | 31450 | 31450 | 31500 | 31400 | 466 |
| 308 | 20230801 | 141500 | 21892906250 | 31450 | 31450 | 31500 | 31450 | 630 |
| 309 | 20230801 | 141400 | 21873092150 | 31450 | 31400 | 31450 | 31400 | 272 |
| 310 | 20230801 | 141300 | 21864548700 | 31450 | 31400 | 31450 | 31400 | 249 |
| 311 | 20230801 | 141200 | 21856722550 | 31400 | 31450 | 31450 | 31400 | 1483 |
| 312 | 20230801 | 141100 | 21810113900 | 31450 | 31400 | 31450 | 31400 | 207 |
| 313 | 20230801 | 141000 | 21803612450 | 31400 | 31300 | 31400 | 31300 | 3669 |
| 314 | 20230801 | 140900 | 21688694100 | 31250 | 31300 | 31300 | 31250 | 448 |
| 315 | 20230801 | 140800 | 21674692900 | 31250 | 31250 | 31250 | 31250 | 191 |
| 316 | 20230801 | 140700 | 21668724150 | 31300 | 31250 | 31300 | 31250 | 468 |
| 317 | 20230801 | 140600 | 21654097900 | 31250 | 31350 | 31350 | 31250 | 494 |
| 318 | 20230801 | 140500 | 21638633050 | 31350 | 31300 | 31350 | 31250 | 1201 |
| 319 | 20230801 | 140400 | 21601036600 | 31300 | 31400 | 31400 | 31250 | 947 |
| 320 | 20230801 | 140300 | 21571416550 | 31400 | 31450 | 31450 | 31350 | 411 |
| 321 | 20230801 | 140200 | 21558515500 | 31400 | 31450 | 31450 | 31400 | 169 |
| 322 | 20230801 | 140100 | 21553201050 | 31400 | 31500 | 31500 | 31400 | 354 |
| 323 | 20230801 | 140000 | 21542069350 | 31500 | 31450 | 31500 | 31400 | 623 |
| 324 | 20230801 | 135900 | 21522475500 | 31400 | 31550 | 31550 | 31400 | 1526 |
| 325 | 20230801 | 135800 | 21474452550 | 31550 | 31450 | 31550 | 31400 | 794 |
| 326 | 20230801 | 135700 | 21449442700 | 31450 | 31400 | 31450 | 31400 | 330 |
| 327 | 20230801 | 135600 | 21439072400 | 31350 | 31300 | 31350 | 31250 | 340 |
| 328 | 20230801 | 135500 | 21428423050 | 31300 | 31400 | 31400 | 31250 | 2130 |
| 329 | 20230801 | 135400 | 21361773550 | 31400 | 31400 | 31450 | 31400 | 422 |
| 330 | 20230801 | 135300 | 21348507550 | 31400 | 31450 | 31450 | 31400 | 172 |
| 331 | 20230801 | 135200 | 21343105350 | 31400 | 31450 | 31450 | 31400 | 275 |
| 332 | 20230801 | 135100 | 21334462400 | 31450 | 31350 | 31450 | 31350 | 1080 |
| 333 | 20230801 | 135000 | 21300555600 | 31400 | 31350 | 31450 | 31300 | 1127 |
| 334 | 20230801 | 134900 | 21265184300 | 31300 | 31300 | 31300 | 31250 | 382 |
| 335 | 20230801 | 134800 | 21253234800 | 31300 | 31300 | 31350 | 31250 | 339 |
| 336 | 20230801 | 134700 | 21242621650 | 31300 | 31300 | 31350 | 31300 | 1022 |
| 337 | 20230801 | 134600 | 21210616700 | 31300 | 31200 | 31350 | 31150 | 3853 |
| 338 | 20230801 | 134500 | 21090187100 | 31200 | 31250 | 31250 | 31150 | 2829 |
| 339 | 20230801 | 134400 | 21002010550 | 31250 | 31250 | 31250 | 31200 | 930 |
| 340 | 20230801 | 134300 | 20972966950 | 31250 | 31250 | 31250 | 31200 | 2486 |
| 341 | 20230801 | 134200 | 20895311600 | 31250 | 31350 | 31350 | 31200 | 3371 |
| 342 | 20230801 | 134100 | 20789902000 | 31350 | 31350 | 31350 | 31300 | 559 |
| 343 | 20230801 | 134000 | 20772388450 | 31350 | 31350 | 31450 | 31250 | 929 |
| 344 | 20230801 | 133900 | 20743271000 | 31350 | 31300 | 31350 | 31300 | 1179 |
| 345 | 20230801 | 133800 | 20706342300 | 31300 | 31350 | 31350 | 31300 | 976 |
| 346 | 20230801 | 133700 | 20675778600 | 31350 | 31400 | 31400 | 31350 | 2823 |
| 347 | 20230801 | 133600 | 20587234850 | 31400 | 31400 | 31450 | 31350 | 397 |
| 348 | 20230801 | 133500 | 20574771250 | 31400 | 31450 | 31450 | 31350 | 957 |
| 349 | 20230801 | 133400 | 20544713150 | 31450 | 31450 | 31500 | 31450 | 831 |
| 350 | 20230801 | 133300 | 20518575450 | 31400 | 31400 | 31500 | 31400 | 3426 |
| 351 | 20230801 | 133200 | 20410917900 | 31450 | 31350 | 31500 | 31350 | 938 |
| 352 | 20230801 | 133100 | 20381447900 | 31400 | 31450 | 31450 | 31350 | 845 |
| 353 | 20230801 | 133000 | 20354920000 | 31450 | 31450 | 31500 | 31400 | 1918 |
| 354 | 20230801 | 132900 | 20294623900 | 31450 | 31450 | 31450 | 31400 | 610 |
| 355 | 20230801 | 132800 | 20275442450 | 31450 | 31500 | 31500 | 31400 | 831 |
| 356 | 20230801 | 132700 | 20249319400 | 31500 | 31450 | 31500 | 31450 | 723 |
| 357 | 20230801 | 132600 | 20226558650 | 31450 | 31500 | 31500 | 31400 | 825 |
| 358 | 20230801 | 132500 | 20200608650 | 31500 | 31300 | 31500 | 31300 | 2198 |
| 359 | 20230801 | 132400 | 20131500650 | 31400 | 31400 | 31450 | 31350 | 1710 |
| 360 | 20230801 | 132300 | 20077834850 | 31450 | 31450 | 31500 | 31400 | 844 |
| 361 | 20230801 | 132200 | 20051268950 | 31450 | 31500 | 31500 | 31450 | 439 |
| 362 | 20230801 | 132100 | 20037459700 | 31500 | 31450 | 31550 | 31450 | 867 |
| 363 | 20230801 | 132000 | 20010145200 | 31500 | 31500 | 31550 | 31400 | 3172 |
| 364 | 20230801 | 131900 | 19910333150 | 31500 | 31600 | 31600 | 31500 | 5798 |
| 365 | 20230801 | 131800 | 19727590350 | 31600 | 31650 | 31650 | 31550 | 1277 |
| 366 | 20230801 | 131700 | 19687272750 | 31650 | 31600 | 31650 | 31600 | 114 |
| 367 | 20230801 | 131600 | 19683669150 | 31600 | 31600 | 31650 | 31600 | 2759 |
| 368 | 20230801 | 131500 | 19596483600 | 31650 | 31650 | 31700 | 31650 | 1245 |
| 369 | 20230801 | 131400 | 19557077200 | 31700 | 31700 | 31750 | 31650 | 586 |
| 370 | 20230801 | 131300 | 19538512050 | 31700 | 31700 | 31750 | 31700 | 1264 |
| 371 | 20230801 | 131200 | 19498440350 | 31700 | 31750 | 31800 | 31700 | 617 |
| 372 | 20230801 | 131100 | 19478855650 | 31700 | 31750 | 31750 | 31700 | 466 |
| 373 | 20230801 | 131000 | 19464063550 | 31700 | 31750 | 31800 | 31650 | 2383 |
| 374 | 20230801 | 130900 | 19388406200 | 31700 | 31650 | 31750 | 31600 | 1477 |
| 375 | 20230801 | 130800 | 19341639050 | 31700 | 31700 | 31700 | 31600 | 620 |
| 376 | 20230801 | 130700 | 19322004950 | 31650 | 31750 | 31750 | 31600 | 1748 |
| 377 | 20230801 | 130600 | 19266645550 | 31750 | 31850 | 31850 | 31750 | 1321 |
| 378 | 20230801 | 130500 | 19224664200 | 31850 | 31900 | 31900 | 31850 | 344 |
| 379 | 20230801 | 130400 | 19213705200 | 31900 | 31850 | 31900 | 31800 | 598 |
| 380 | 20230801 | 130300 | 19194659550 | 31850 | 31750 | 31850 | 31700 | 702 |
| 381 | 20230801 | 130200 | 19172335350 | 31750 | 31700 | 31750 | 31600 | 2698 |
| 382 | 20230801 | 130100 | 19086824350 | 31700 | 31700 | 31750 | 31650 | 250 |
| 383 | 20230801 | 130000 | 19078902200 | 31650 | 31650 | 31750 | 31650 | 512 |
| 384 | 20230801 | 125900 | 19062687900 | 31700 | 31650 | 31750 | 31550 | 2440 |
| 385 | 20230801 | 125800 | 18985495850 | 31650 | 31750 | 31800 | 31450 | 14898 |
| 386 | 20230801 | 125700 | 18515128750 | 31750 | 31800 | 31850 | 31750 | 2347 |
| 387 | 20230801 | 125600 | 18440464800 | 31850 | 31800 | 31900 | 31800 | 2441 |
| 388 | 20230801 | 125500 | 18362717400 | 31850 | 32000 | 32000 | 31850 | 4628 |
| 389 | 20230801 | 125400 | 18214888650 | 32050 | 32050 | 32050 | 32000 | 589 |
| 390 | 20230801 | 125300 | 18196014850 | 32050 | 32100 | 32100 | 32050 | 835 |
| 391 | 20230801 | 125200 | 18169247350 | 32100 | 32150 | 32150 | 32050 | 717 |
| 392 | 20230801 | 125100 | 18146235850 | 32150 | 32150 | 32150 | 32150 | 108 |
| 393 | 20230801 | 125000 | 18142763650 | 32150 | 32150 | 32150 | 32150 | 203 |
| 394 | 20230801 | 124900 | 18136237200 | 32150 | 32200 | 32200 | 32150 | 739 |
| 395 | 20230801 | 124800 | 18112458100 | 32150 | 32100 | 32150 | 32100 | 468 |
| 396 | 20230801 | 124700 | 18097411950 | 32150 | 32050 | 32150 | 32050 | 450 |
| 397 | 20230801 | 124600 | 18082977000 | 32050 | 32050 | 32100 | 32000 | 1039 |
| 398 | 20230801 | 124500 | 18049697900 | 32050 | 32100 | 32100 | 32050 | 274 |
| 399 | 20230801 | 124400 | 18040914200 | 32050 | 32000 | 32100 | 32000 | 1277 |
| 400 | 20230801 | 124300 | 17999984450 | 32000 | 32050 | 32050 | 32000 | 983 |
| 401 | 20230801 | 124200 | 17968481950 | 32050 | 32100 | 32100 | 32050 | 2071 |
| 402 | 20230801 | 124100 | 17902061650 | 32100 | 32150 | 32150 | 32100 | 718 |
| 403 | 20230801 | 124000 | 17879000450 | 32150 | 32150 | 32150 | 32100 | 316 |
| 404 | 20230801 | 123900 | 17868846300 | 32200 | 32150 | 32200 | 32150 | 952 |
| 405 | 20230801 | 123800 | 17838237800 | 32150 | 32150 | 32200 | 32150 | 326 |
| 406 | 20230801 | 123700 | 17827749050 | 32200 | 32200 | 32250 | 32200 | 252 |
| 407 | 20230801 | 123600 | 17819632700 | 32200 | 32250 | 32300 | 32200 | 1315 |
| 408 | 20230801 | 123500 | 17777216200 | 32250 | 32150 | 32250 | 32150 | 405 |
| 409 | 20230801 | 123400 | 17764157500 | 32250 | 32200 | 32250 | 32150 | 1168 |
| 410 | 20230801 | 123300 | 17726552850 | 32200 | 32250 | 32250 | 32200 | 751 |
| 411 | 20230801 | 123200 | 17702362400 | 32300 | 32250 | 32350 | 32250 | 242 |
| 412 | 20230801 | 123100 | 17694548400 | 32200 | 32250 | 32300 | 32200 | 975 |
| 413 | 20230801 | 123000 | 17663090400 | 32250 | 32300 | 32300 | 32250 | 95 |
| 414 | 20230801 | 122900 | 17660021950 | 32300 | 32350 | 32350 | 32300 | 624 |
| 415 | 20230801 | 122800 | 17639865550 | 32350 | 32350 | 32400 | 32300 | 2536 |
| 416 | 20230801 | 122700 | 17557721750 | 32350 | 32250 | 32400 | 32250 | 967 |
| 417 | 20230801 | 122600 | 17526431150 | 32350 | 32250 | 32350 | 32250 | 1432 |
| 418 | 20230801 | 122500 | 17480154700 | 32300 | 32200 | 32300 | 32150 | 3094 |
| 419 | 20230801 | 122400 | 17380452050 | 32200 | 32200 | 32200 | 32200 | 478 |
| 420 | 20230801 | 122300 | 17365060450 | 32200 | 32150 | 32250 | 32150 | 1050 |
| 421 | 20230801 | 122200 | 17331213000 | 32150 | 32200 | 32200 | 32150 | 415 |
| 422 | 20230801 | 122100 | 17317855100 | 32200 | 32200 | 32200 | 32200 | 137 |
| 423 | 20230801 | 122000 | 17313443700 | 32250 | 32200 | 32250 | 32200 | 264 |
| 424 | 20230801 | 121900 | 17304930600 | 32200 | 32150 | 32250 | 32150 | 970 |
| 425 | 20230801 | 121800 | 17273737400 | 32150 | 32200 | 32200 | 32100 | 230 |
| 426 | 20230801 | 121700 | 17266343250 | 32200 | 32150 | 32250 | 32100 | 1358 |
| 427 | 20230801 | 121600 | 17222705000 | 32200 | 32250 | 32250 | 32150 | 1010 |
| 428 | 20230801 | 121500 | 17190178150 | 32250 | 32150 | 32350 | 32100 | 4340 |
| 429 | 20230801 | 121400 | 17050269100 | 32200 | 32200 | 32250 | 32150 | 696 |
| 430 | 20230801 | 121300 | 17027870850 | 32200 | 32200 | 32200 | 32150 | 1017 |
| 431 | 20230801 | 121200 | 16995129600 | 32200 | 32250 | 32300 | 32200 | 1412 |
| 432 | 20230801 | 121100 | 16949603750 | 32250 | 32300 | 32300 | 32250 | 355 |
| 433 | 20230801 | 121000 | 16938141000 | 32300 | 32300 | 32350 | 32250 | 1777 |
| 434 | 20230801 | 120900 | 16880775400 | 32300 | 32300 | 32350 | 32300 | 758 |
| 435 | 20230801 | 120800 | 16856291700 | 32300 | 32400 | 32400 | 32300 | 1511 |
| 436 | 20230801 | 120700 | 16807359600 | 32350 | 32250 | 32450 | 32250 | 3328 |
| 437 | 20230801 | 120600 | 16699610550 | 32250 | 32300 | 32400 | 32150 | 2117 |
| 438 | 20230801 | 120500 | 16631208850 | 32300 | 32200 | 32300 | 32150 | 161 |
| 439 | 20230801 | 120400 | 16626019650 | 32200 | 32250 | 32350 | 32150 | 1516 |
| 440 | 20230801 | 120300 | 16577172750 | 32200 | 32250 | 32350 | 32150 | 948 |
| 441 | 20230801 | 120200 | 16546557200 | 32250 | 32300 | 32300 | 32150 | 794 |
| 442 | 20230801 | 120100 | 16520922100 | 32300 | 32200 | 32300 | 32150 | 974 |
| 443 | 20230801 | 120000 | 16489527450 | 32150 | 32100 | 32200 | 32100 | 1247 |
| 444 | 20230801 | 115900 | 16449424450 | 32100 | 32150 | 32200 | 32100 | 1170 |
| 445 | 20230801 | 115800 | 16411809550 | 32150 | 32150 | 32200 | 32100 | 2890 |
| 446 | 20230801 | 115700 | 16318841250 | 32150 | 32200 | 32200 | 32150 | 954 |
| 447 | 20230801 | 115600 | 16288153700 | 32150 | 32150 | 32200 | 32150 | 2662 |
| 448 | 20230801 | 115500 | 16202465300 | 32200 | 32200 | 32250 | 32150 | 2517 |
| 449 | 20230801 | 115400 | 16121431250 | 32200 | 32250 | 32300 | 32200 | 598 |
| 450 | 20230801 | 115300 | 16102164350 | 32250 | 32250 | 32350 | 32200 | 1250 |
| 451 | 20230801 | 115200 | 16061841400 | 32200 | 32250 | 32300 | 32200 | 1885 |
| 452 | 20230801 | 115100 | 16000984900 | 32200 | 32250 | 32300 | 32200 | 3263 |
| 453 | 20230801 | 115000 | 15895741150 | 32250 | 32150 | 32300 | 32150 | 2316 |
| 454 | 20230801 | 114900 | 15821076500 | 32150 | 32150 | 32200 | 32150 | 1646 |
| 455 | 20230801 | 114800 | 15768095800 | 32150 | 32050 | 32250 | 32050 | 3132 |
| 456 | 20230801 | 114700 | 15667468450 | 32000 | 32000 | 32050 | 32000 | 973 |
| 457 | 20230801 | 114600 | 15636302050 | 31950 | 31900 | 32000 | 31900 | 1315 |
| 458 | 20230801 | 114500 | 15594263800 | 31900 | 31900 | 31950 | 31850 | 1167 |
| 459 | 20230801 | 114400 | 15557027450 | 31900 | 31950 | 31950 | 31900 | 819 |
| 460 | 20230801 | 114300 | 15530869800 | 31900 | 31900 | 32000 | 31900 | 1573 |
| 461 | 20230801 | 114200 | 15480639800 | 31850 | 31950 | 32000 | 31850 | 2284 |
| 462 | 20230801 | 114100 | 15407697500 | 31950 | 32000 | 32050 | 31900 | 8516 |
| 463 | 20230801 | 114000 | 15135604100 | 32000 | 32150 | 32150 | 32000 | 2969 |
| 464 | 20230801 | 113900 | 15040343100 | 32150 | 32150 | 32200 | 32150 | 1211 |
| 465 | 20230801 | 113800 | 15001408550 | 32150 | 32200 | 32250 | 32150 | 1316 |
| 466 | 20230801 | 113700 | 14959032100 | 32200 | 32150 | 32200 | 32100 | 2035 |
| 467 | 20230801 | 113600 | 14893568950 | 32100 | 32200 | 32200 | 32100 | 3307 |
| 468 | 20230801 | 113500 | 14787191400 | 32200 | 32250 | 32300 | 32150 | 6118 |
| 469 | 20230801 | 113400 | 14590122400 | 32250 | 32350 | 32400 | 32250 | 3066 |
| 470 | 20230801 | 113300 | 14491006600 | 32350 | 32250 | 32400 | 32200 | 4044 |
| 471 | 20230801 | 113200 | 14360305200 | 32200 | 32300 | 32350 | 32200 | 5514 |
| 472 | 20230801 | 113100 | 14182442450 | 32350 | 32350 | 32400 | 32300 | 4886 |
| 473 | 20230801 | 113000 | 14024369450 | 32350 | 32550 | 32600 | 32350 | 12768 |
| 474 | 20230801 | 112900 | 13609905500 | 32500 | 32300 | 32700 | 32250 | 28071 |
| 475 | 20230801 | 112800 | 12697472900 | 32250 | 32250 | 32400 | 32150 | 31700 |
| 476 | 20230801 | 112700 | 11674290050 | 32200 | 32100 | 32200 | 32100 | 20164 |
| 477 | 20230801 | 112600 | 11025777450 | 32100 | 32050 | 32150 | 32050 | 7963 |
| 478 | 20230801 | 112500 | 10770113950 | 32050 | 32100 | 32150 | 32050 | 4290 |
| 479 | 20230801 | 112400 | 10632429600 | 32100 | 32050 | 32100 | 32000 | 8295 |
| 480 | 20230801 | 112300 | 10366437900 | 32050 | 31950 | 32100 | 31950 | 6585 |
| 481 | 20230801 | 112200 | 10155530750 | 32000 | 31850 | 32100 | 31850 | 23051 |
| 482 | 20230801 | 112100 | 9418196250 | 31800 | 31750 | 31950 | 31700 | 10001 |
| 483 | 20230801 | 112000 | 9099817950 | 31800 | 31800 | 31800 | 31700 | 2962 |
| 484 | 20230801 | 111900 | 9005735500 | 31850 | 31750 | 31850 | 31750 | 3800 |
| 485 | 20230801 | 111800 | 8884906000 | 31750 | 31850 | 31850 | 31750 | 3135 |
| 486 | 20230801 | 111700 | 8785308950 | 31850 | 31850 | 31950 | 31750 | 4985 |
| 487 | 20230801 | 111600 | 8626651400 | 31950 | 31700 | 32000 | 31650 | 16754 |
| 488 | 20230801 | 111500 | 8093146400 | 31700 | 31650 | 31750 | 31600 | 7700 |
| 489 | 20230801 | 111400 | 7849204950 | 31650 | 31350 | 31750 | 31350 | 21374 |
| 490 | 20230801 | 111300 | 7174332950 | 31300 | 31350 | 31450 | 31250 | 6902 |
| 491 | 20230801 | 111200 | 6957537950 | 31350 | 31300 | 31350 | 31300 | 1263 |
| 492 | 20230801 | 111100 | 6917948100 | 31350 | 31300 | 31350 | 31200 | 3201 |
| 493 | 20230801 | 111000 | 6817753200 | 31300 | 31150 | 31350 | 31150 | 9859 |
| 494 | 20230801 | 110900 | 6509217750 | 31200 | 31200 | 31250 | 31150 | 406 |
| 495 | 20230801 | 110800 | 6496543550 | 31200 | 31250 | 31250 | 31200 | 1187 |
| 496 | 20230801 | 110700 | 6459481050 | 31250 | 31250 | 31250 | 31200 | 859 |
| 497 | 20230801 | 110600 | 6432639550 | 31200 | 31250 | 31250 | 31200 | 757 |
| 498 | 20230801 | 110500 | 6408985800 | 31200 | 31250 | 31250 | 31200 | 207 |
| 499 | 20230801 | 110400 | 6402522900 | 31250 | 31150 | 31250 | 31150 | 1457 |
| 500 | 20230801 | 110300 | 6357036400 | 31150 | 31100 | 31150 | 31100 | 944 |
| 501 | 20230801 | 110200 | 6327632450 | 31100 | 31100 | 31100 | 31100 | 392 |
| 502 | 20230801 | 110100 | 6315441250 | 31100 | 31100 | 31100 | 31100 | 508 |
| 503 | 20230801 | 110000 | 6299642450 | 31050 | 31050 | 31100 | 31000 | 490 |
| 504 | 20230801 | 105900 | 6284421400 | 31000 | 31050 | 31050 | 31000 | 1003 |
| 505 | 20230801 | 105800 | 6253318950 | 31050 | 31100 | 31150 | 31000 | 1076 |
| 506 | 20230801 | 105700 | 6219889200 | 31100 | 31100 | 31100 | 31050 | 1452 |
| 507 | 20230801 | 105600 | 6174788400 | 31100 | 31100 | 31100 | 31000 | 4762 |
| 508 | 20230801 | 105500 | 6026846050 | 31100 | 31200 | 31200 | 31100 | 873 |
| 509 | 20230801 | 105400 | 5999654400 | 31200 | 31200 | 31200 | 31100 | 877 |
| 510 | 20230801 | 105300 | 5972324400 | 31200 | 31100 | 31200 | 31050 | 3503 |
| 511 | 20230801 | 105200 | 5863361700 | 31100 | 31050 | 31100 | 31050 | 1751 |
| 512 | 20230801 | 105100 | 5808968000 | 31150 | 31250 | 31250 | 31050 | 3075 |
| 513 | 20230801 | 105000 | 5713172200 | 31250 | 31200 | 31250 | 31150 | 3135 |
| 514 | 20230801 | 104900 | 5615311600 | 31300 | 31350 | 31450 | 31200 | 3125 |
| 515 | 20230801 | 104800 | 5517392500 | 31350 | 31300 | 31450 | 31250 | 8776 |
| 516 | 20230801 | 104700 | 5242146400 | 31300 | 31000 | 31300 | 30950 | 12443 |
| 517 | 20230801 | 104600 | 4853981950 | 31000 | 30950 | 31000 | 30900 | 5719 |
| 518 | 20230801 | 104500 | 4676879500 | 30900 | 30750 | 30950 | 30750 | 6589 |
| 519 | 20230801 | 104400 | 4473698200 | 30700 | 30650 | 30750 | 30650 | 850 |
| 520 | 20230801 | 104300 | 4447599250 | 30650 | 30650 | 30700 | 30650 | 1259 |
| 521 | 20230801 | 104200 | 4408994550 | 30650 | 30650 | 30700 | 30650 | 160 |
| 522 | 20230801 | 104100 | 4404086150 | 30700 | 30650 | 30700 | 30650 | 327 |
| 523 | 20230801 | 104000 | 4394057300 | 30650 | 30700 | 30750 | 30650 | 320 |
| 524 | 20230801 | 103900 | 4384236750 | 30700 | 30700 | 30700 | 30700 | 608 |
| 525 | 20230801 | 103800 | 4365571150 | 30700 | 30650 | 30700 | 30650 | 656 |
| 526 | 20230801 | 103700 | 4345449600 | 30650 | 30700 | 30700 | 30600 | 4005 |
| 527 | 20230801 | 103600 | 4222567650 | 30650 | 30800 | 30800 | 30650 | 3440 |
| 528 | 20230801 | 103500 | 4116931400 | 30800 | 30750 | 30850 | 30750 | 3516 |
| 529 | 20230801 | 103400 | 4008638700 | 30800 | 30800 | 30850 | 30750 | 4020 |
| 530 | 20230801 | 103300 | 3884819600 | 30800 | 30600 | 30850 | 30600 | 9212 |
| 531 | 20230801 | 103200 | 3601922700 | 30600 | 30550 | 30600 | 30550 | 379 |
| 532 | 20230801 | 103100 | 3590333650 | 30550 | 30600 | 30600 | 30550 | 1595 |
| 533 | 20230801 | 103000 | 3541594200 | 30600 | 30500 | 30600 | 30500 | 1592 |
| 534 | 20230801 | 102900 | 3492973200 | 30500 | 30450 | 30500 | 30450 | 1781 |
| 535 | 20230801 | 102800 | 3438666000 | 30450 | 30450 | 30500 | 30400 | 820 |
| 536 | 20230801 | 102700 | 3413679600 | 30450 | 30400 | 30500 | 30350 | 4199 |
| 537 | 20230801 | 102600 | 3285920100 | 30350 | 30300 | 30400 | 30300 | 1237 |
| 538 | 20230801 | 102500 | 3248375850 | 30250 | 30250 | 30300 | 30250 | 566 |
| 539 | 20230801 | 102400 | 3231226350 | 30250 | 30300 | 30300 | 30250 | 264 |
| 540 | 20230801 | 102300 | 3223232650 | 30250 | 30300 | 30300 | 30250 | 1398 |
| 541 | 20230801 | 102200 | 3180910800 | 30300 | 30300 | 30300 | 30300 | 190 |
| 542 | 20230801 | 102100 | 3175153800 | 30300 | 30250 | 30300 | 30250 | 321 |
| 543 | 20230801 | 102000 | 3165433000 | 30250 | 30250 | 30300 | 30200 | 141 |
| 544 | 20230801 | 101900 | 3161163250 | 30250 | 30200 | 30250 | 30200 | 541 |
| 545 | 20230801 | 101800 | 3144820150 | 30200 | 30200 | 30200 | 30150 | 24 |
| 546 | 20230801 | 101700 | 3144096100 | 30250 | 30150 | 30250 | 30100 | 943 |
| 547 | 20230801 | 101600 | 3115656650 | 30200 | 30200 | 30200 | 30150 | 312 |
| 548 | 20230801 | 101500 | 3106234350 | 30200 | 30300 | 30300 | 30200 | 147 |
| 549 | 20230801 | 101400 | 3101791300 | 30300 | 30250 | 30300 | 30250 | 277 |
| 550 | 20230801 | 101300 | 3093407150 | 30250 | 30250 | 30300 | 30250 | 432 |
| 551 | 20230801 | 101200 | 3080332050 | 30250 | 30250 | 30350 | 30250 | 241 |
| 552 | 20230801 | 101100 | 3073031100 | 30300 | 30300 | 30300 | 30300 | 102 |
| 553 | 20230801 | 101000 | 3069940500 | 30300 | 30300 | 30350 | 30300 | 762 |
| 554 | 20230801 | 100900 | 3046845600 | 30300 | 30250 | 30300 | 30250 | 2161 |
| 555 | 20230801 | 100800 | 2981440900 | 30150 | 30200 | 30200 | 30150 | 472 |
| 556 | 20230801 | 100700 | 2967189100 | 30150 | 30150 | 30150 | 30100 | 861 |
| 557 | 20230801 | 100600 | 2941265200 | 30150 | 30050 | 30150 | 30000 | 272 |
| 558 | 20230801 | 100500 | 2933080950 | 30150 | 30000 | 30150 | 29950 | 350 |
| 559 | 20230801 | 100400 | 2922563350 | 30000 | 30000 | 30050 | 30000 | 576 |
| 560 | 20230801 | 100300 | 2905255750 | 30050 | 30000 | 30050 | 30000 | 2265 |
| 561 | 20230801 | 100200 | 2837294050 | 30000 | 30000 | 30050 | 30000 | 828 |
| 562 | 20230801 | 100100 | 2812447750 | 30000 | 30050 | 30050 | 30000 | 1210 |
| 563 | 20230801 | 100000 | 2776118650 | 30000 | 30100 | 30150 | 30000 | 979 |
| 564 | 20230801 | 095900 | 2746670800 | 30100 | 30050 | 30100 | 30050 | 808 |
| 565 | 20230801 | 095800 | 2722388350 | 30100 | 30100 | 30100 | 30050 | 2507 |
| 566 | 20230801 | 095700 | 2646927700 | 30100 | 30100 | 30100 | 30100 | 216 |
| 567 | 20230801 | 095600 | 2640426100 | 30100 | 30100 | 30100 | 30100 | 252 |
| 568 | 20230801 | 095500 | 2632840900 | 30050 | 30100 | 30100 | 30050 | 95 |
| 569 | 20230801 | 095400 | 2629982900 | 30100 | 30050 | 30100 | 30050 | 719 |
| 570 | 20230801 | 095300 | 2608370650 | 30050 | 30100 | 30150 | 30050 | 300 |
| 571 | 20230801 | 095200 | 2599340700 | 30050 | 30100 | 30150 | 30050 | 239 |
| 572 | 20230801 | 095100 | 2592148450 | 30100 | 30150 | 30150 | 30100 | 2847 |
| 573 | 20230801 | 095000 | 2506371250 | 30150 | 30150 | 30150 | 30150 | 482 |
| 574 | 20230801 | 094900 | 2491838950 | 30150 | 30150 | 30150 | 30150 | 152 |
| 575 | 20230801 | 094800 | 2487256150 | 30150 | 30200 | 30200 | 30150 | 651 |
| 576 | 20230801 | 094700 | 2467622150 | 30150 | 30200 | 30200 | 30150 | 587 |
| 577 | 20230801 | 094600 | 2449903900 | 30150 | 30150 | 30250 | 30150 | 1448 |
| 578 | 20230801 | 094500 | 2406199450 | 30100 | 30100 | 30200 | 30100 | 224 |
| 579 | 20230801 | 094400 | 2399451550 | 30100 | 30100 | 30150 | 30050 | 740 |
| 580 | 20230801 | 094300 | 2377183500 | 30050 | 30200 | 30200 | 30050 | 1259 |
| 581 | 20230801 | 094200 | 2339283400 | 30150 | 30100 | 30150 | 30100 | 806 |
| 582 | 20230801 | 094100 | 2314995800 | 30100 | 30100 | 30100 | 30100 | 215 |
| 583 | 20230801 | 094000 | 2308524300 | 30100 | 30050 | 30100 | 30050 | 141 |
| 584 | 20230801 | 093900 | 2304283850 | 30100 | 30050 | 30100 | 30050 | 512 |
| 585 | 20230801 | 093800 | 2288875850 | 30100 | 30000 | 30100 | 30000 | 315 |
| 586 | 20230801 | 093700 | 2279402300 | 30050 | 30050 | 30100 | 30000 | 533 |
| 587 | 20230801 | 093600 | 2263379700 | 30100 | 30100 | 30100 | 30050 | 673 |
| 588 | 20230801 | 093500 | 2243149100 | 30050 | 30050 | 30100 | 30050 | 724 |
| 589 | 20230801 | 093400 | 2221386100 | 30100 | 30050 | 30100 | 30050 | 198 |
| 590 | 20230801 | 093300 | 2215428400 | 30050 | 30100 | 30100 | 30050 | 267 |
| 591 | 20230801 | 093200 | 2207396850 | 30100 | 30050 | 30100 | 30050 | 533 |
| 592 | 20230801 | 093100 | 2191375950 | 30050 | 30150 | 30150 | 30050 | 3607 |
| 593 | 20230801 | 093000 | 2082761250 | 30200 | 30200 | 30250 | 30150 | 1740 |
| 594 | 20230801 | 092900 | 2030236250 | 30200 | 30200 | 30250 | 30150 | 1316 |
| 595 | 20230801 | 092800 | 1990474550 | 30200 | 30150 | 30200 | 30150 | 1173 |
| 596 | 20230801 | 092700 | 1955053350 | 30150 | 30200 | 30200 | 30150 | 573 |
| 597 | 20230801 | 092600 | 1937755600 | 30200 | 30200 | 30250 | 30150 | 1462 |
| 598 | 20230801 | 092500 | 1893633450 | 30200 | 30150 | 30200 | 30150 | 1182 |
| 599 | 20230801 | 092400 | 1857947550 | 30150 | 30200 | 30200 | 30150 | 1109 |
| 600 | 20230801 | 092300 | 1824461000 | 30150 | 30250 | 30250 | 30150 | 1600 |
| 601 | 20230801 | 092200 | 1776129450 | 30200 | 30200 | 30250 | 30200 | 175 |
| 602 | 20230801 | 092100 | 1770836550 | 30200 | 30150 | 30200 | 30150 | 999 |
| 603 | 20230801 | 092000 | 1740690600 | 30150 | 30300 | 30300 | 30150 | 2406 |
| 604 | 20230801 | 091900 | 1667997450 | 30300 | 30350 | 30350 | 30200 | 2023 |
| 605 | 20230801 | 091800 | 1606738650 | 30350 | 30200 | 30350 | 30200 | 802 |
| 606 | 20230801 | 091700 | 1582438350 | 30200 | 30200 | 30250 | 30150 | 936 |
| 607 | 20230801 | 091600 | 1554154350 | 30200 | 30150 | 30250 | 30150 | 1775 |
| 608 | 20230801 | 091500 | 1500475650 | 30150 | 30250 | 30300 | 30100 | 1914 |
| 609 | 20230801 | 091400 | 1442691100 | 30250 | 30250 | 30300 | 30200 | 291 |
| 610 | 20230801 | 091300 | 1433887850 | 30250 | 30000 | 30250 | 30000 | 1700 |
| 611 | 20230801 | 091200 | 1382611100 | 30050 | 30000 | 30050 | 29900 | 2320 |
| 612 | 20230801 | 091100 | 1313003750 | 30000 | 30100 | 30100 | 30000 | 2539 |
| 613 | 20230801 | 091000 | 1236707400 | 30050 | 30200 | 30200 | 30050 | 1672 |
| 614 | 20230801 | 090900 | 1186359650 | 30100 | 30350 | 30350 | 30100 | 6092 |
| 615 | 20230801 | 090800 | 1001912100 | 30300 | 30400 | 30400 | 30300 | 2117 |
| 616 | 20230801 | 090700 | 937661000 | 30400 | 30400 | 30500 | 30300 | 4567 |
| 617 | 20230801 | 090600 | 798656300 | 30400 | 30250 | 30400 | 30250 | 3093 |
| 618 | 20230801 | 090500 | 704837700 | 30200 | 30300 | 30350 | 30150 | 4137 |
| 619 | 20230801 | 090400 | 579606200 | 30300 | 30300 | 30300 | 30150 | 1081 |
| 620 | 20230801 | 090300 | 546873050 | 30100 | 30200 | 30350 | 30000 | 2922 |
| 621 | 20230801 | 090200 | 458861250 | 30350 | 30000 | 30350 | 30000 | 1678 |
| 622 | 20230801 | 090100 | 408275500 | 30000 | 29850 | 30100 | 29850 | 2062 |
| 623 | 20230801 | 090000 | 346385600 | 29850 | 30150 | 30150 | 29550 | 11541 |