34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 3 | 20230801 | 192300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230801 | 192200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230801 | 192100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230801 | 192000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230801 | 191900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230801 | 191800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230801 | 191700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230801 | 191600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230801 | 191500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230801 | 191400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230801 | 191300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230801 | 191200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230801 | 191100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230801 | 191000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230801 | 190900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230801 | 190800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230801 | 190700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230801 | 190600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230801 | 190500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230801 | 190400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230801 | 190300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230801 | 190200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230801 | 190100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230801 | 190000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230801 | 185900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230801 | 185800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230801 | 185700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230801 | 185600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230801 | 185500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230801 | 185400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 33 | 20230801 | 185300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230801 | 185200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230801 | 185100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230801 | 185000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230801 | 184900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230801 | 184800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230801 | 184700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230801 | 184600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230801 | 184500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230801 | 184400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230801 | 184300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230801 | 184200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230801 | 184100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230801 | 184000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230801 | 183900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230801 | 183800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230801 | 183700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230801 | 183600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230801 | 183500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230801 | 183400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230801 | 183300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230801 | 183200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230801 | 183100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230801 | 183000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230801 | 182900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230801 | 182800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230801 | 182700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230801 | 182600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230801 | 182500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230801 | 182400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 63 | 20230801 | 182300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230801 | 182200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230801 | 182100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230801 | 182000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230801 | 181900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230801 | 181800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230801 | 181700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230801 | 181600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230801 | 181500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230801 | 181400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230801 | 181300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230801 | 181200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230801 | 181100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230801 | 181000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230801 | 180900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230801 | 180800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230801 | 180700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230801 | 180600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230801 | 180500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230801 | 180400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230801 | 180300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230801 | 180200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230801 | 180100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230801 | 180000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230801 | 175900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230801 | 175800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230801 | 175700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230801 | 175600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230801 | 175500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230801 | 175400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 93 | 20230801 | 175300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230801 | 175200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230801 | 175100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230801 | 175000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230801 | 174900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230801 | 174800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230801 | 174700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230801 | 174600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230801 | 174500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230801 | 174400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230801 | 174300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230801 | 174200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230801 | 174100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230801 | 174000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230801 | 173900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230801 | 173800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230801 | 173700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230801 | 173600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230801 | 173500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230801 | 173400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230801 | 173300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230801 | 173200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230801 | 173100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230801 | 173000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230801 | 172900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230801 | 172800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230801 | 172700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230801 | 172600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230801 | 172500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230801 | 172400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 123 | 20230801 | 172300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230801 | 172200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230801 | 172100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230801 | 172000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230801 | 171900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230801 | 171800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230801 | 171700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230801 | 171600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230801 | 171500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230801 | 171400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230801 | 171300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230801 | 171200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230801 | 171100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230801 | 171000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230801 | 170900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230801 | 170800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230801 | 170700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230801 | 170600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230801 | 170500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230801 | 170400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230801 | 170300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230801 | 170200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230801 | 170100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230801 | 170000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230801 | 165900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230801 | 165800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230801 | 165700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230801 | 165600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230801 | 165500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230801 | 165400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 153 | 20230801 | 165300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230801 | 165200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230801 | 165100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230801 | 165000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230801 | 164900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230801 | 164800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230801 | 164700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230801 | 164600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230801 | 164500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230801 | 164400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230801 | 164300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230801 | 164200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230801 | 164100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230801 | 164000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230801 | 163900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230801 | 163800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230801 | 163700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230801 | 163600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230801 | 163500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230801 | 163400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230801 | 163300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230801 | 163200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230801 | 163100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230801 | 163000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230801 | 162900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230801 | 162800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230801 | 162700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230801 | 162600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230801 | 162500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230801 | 162400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 183 | 20230801 | 162300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230801 | 162200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230801 | 162100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230801 | 162000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230801 | 161900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230801 | 161800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230801 | 161700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230801 | 161600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230801 | 161500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230801 | 161400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230801 | 161300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230801 | 161200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230801 | 161100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230801 | 161000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230801 | 160900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230801 | 160800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230801 | 160700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230801 | 160600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230801 | 160500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230801 | 160400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230801 | 160300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230801 | 160200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230801 | 160100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230801 | 160000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230801 | 155900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230801 | 155800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230801 | 155700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230801 | 155600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230801 | 155500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230801 | 155400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 213 | 20230801 | 155300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230801 | 155200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230801 | 155100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230801 | 155000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230801 | 154900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20230801 | 154800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20230801 | 154700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20230801 | 154600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20230801 | 154500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20230801 | 154400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20230801 | 154300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20230801 | 154200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20230801 | 154100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20230801 | 154000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20230801 | 153900 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20230801 | 153800 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20230801 | 153700 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20230801 | 153600 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20230801 | 153500 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20230801 | 153400 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20230801 | 153300 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20230801 | 153200 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20230801 | 153100 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20230801 | 153000 | 12612098450 | 25650 | 25650 | 25650 | 25650 | 11819 |
| 237 | 20230801 | 152900 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20230801 | 152800 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20230801 | 152700 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20230801 | 152600 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20230801 | 152500 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20230801 | 152400 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 243 | 20230801 | 152300 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 244 | 20230801 | 152200 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 245 | 20230801 | 152100 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 246 | 20230801 | 152000 | 12308941100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 247 | 20230801 | 151900 | 12308941100 | 25650 | 25500 | 25650 | 25500 | 3750 |
| 248 | 20230801 | 151800 | 12213048500 | 25500 | 25500 | 25550 | 25450 | 703 |
| 249 | 20230801 | 151700 | 12195117150 | 25500 | 25450 | 25500 | 25450 | 3995 |
| 250 | 20230801 | 151600 | 12093248250 | 25500 | 25500 | 25500 | 25450 | 3418 |
| 251 | 20230801 | 151500 | 12006130350 | 25500 | 25450 | 25500 | 25400 | 6207 |
| 252 | 20230801 | 151400 | 11847931100 | 25450 | 25400 | 25450 | 25400 | 2331 |
| 253 | 20230801 | 151300 | 11788624050 | 25400 | 25300 | 25400 | 25300 | 3119 |
| 254 | 20230801 | 151200 | 11709527000 | 25300 | 25250 | 25300 | 25250 | 496 |
| 255 | 20230801 | 151100 | 11696988600 | 25300 | 25100 | 25300 | 25100 | 1741 |
| 256 | 20230801 | 151000 | 11653142550 | 25150 | 25150 | 25150 | 25100 | 476 |
| 257 | 20230801 | 150900 | 11641173650 | 25100 | 25100 | 25150 | 25100 | 239 |
| 258 | 20230801 | 150800 | 11635174200 | 25100 | 25100 | 25150 | 25100 | 331 |
| 259 | 20230801 | 150700 | 11626861200 | 25150 | 25150 | 25150 | 25100 | 1310 |
| 260 | 20230801 | 150600 | 11593917250 | 25050 | 25050 | 25150 | 25050 | 1787 |
| 261 | 20230801 | 150500 | 11549130500 | 25100 | 25050 | 25100 | 25050 | 784 |
| 262 | 20230801 | 150400 | 11529476450 | 25100 | 25100 | 25100 | 25000 | 145 |
| 263 | 20230801 | 150300 | 11525842950 | 25000 | 25050 | 25100 | 25000 | 165 |
| 264 | 20230801 | 150200 | 11521711500 | 25000 | 25150 | 25150 | 25000 | 147 |
| 265 | 20230801 | 150100 | 11518030950 | 25150 | 25100 | 25150 | 24900 | 282 |
| 266 | 20230801 | 150000 | 11510951400 | 25100 | 24950 | 25150 | 24900 | 402 |
| 267 | 20230801 | 145900 | 11500910850 | 24950 | 25150 | 25200 | 24800 | 2009 |
| 268 | 20230801 | 145800 | 11450761400 | 25200 | 25200 | 25250 | 25150 | 828 |
| 269 | 20230801 | 145700 | 11429897750 | 25200 | 25300 | 25300 | 25200 | 1097 |
| 270 | 20230801 | 145600 | 11402200500 | 25300 | 25350 | 25350 | 25250 | 1063 |
| 271 | 20230801 | 145500 | 11375287250 | 25350 | 25400 | 25400 | 25350 | 2462 |
| 272 | 20230801 | 145400 | 11312840500 | 25400 | 25400 | 25450 | 25400 | 742 |
| 273 | 20230801 | 145300 | 11293985150 | 25450 | 25400 | 25450 | 25400 | 1010 |
| 274 | 20230801 | 145200 | 11268328950 | 25400 | 25450 | 25500 | 25400 | 435 |
| 275 | 20230801 | 145100 | 11257254300 | 25450 | 25350 | 25450 | 25300 | 9245 |
| 276 | 20230801 | 145000 | 11022269350 | 25300 | 25250 | 25300 | 25200 | 2514 |
| 277 | 20230801 | 144900 | 10958696000 | 25200 | 25000 | 25200 | 25000 | 2085 |
| 278 | 20230801 | 144800 | 10906233800 | 25050 | 25000 | 25050 | 24950 | 2354 |
| 279 | 20230801 | 144700 | 10847382550 | 24950 | 24900 | 24950 | 24850 | 1721 |
| 280 | 20230801 | 144600 | 10804540950 | 24850 | 24750 | 24850 | 24750 | 2657 |
| 281 | 20230801 | 144500 | 10738690650 | 24750 | 24700 | 24750 | 24700 | 1553 |
| 282 | 20230801 | 144400 | 10700300300 | 24700 | 24650 | 24700 | 24650 | 788 |
| 283 | 20230801 | 144300 | 10680849550 | 24600 | 24600 | 24600 | 24550 | 116 |
| 284 | 20230801 | 144200 | 10677998200 | 24600 | 24550 | 24600 | 24500 | 919 |
| 285 | 20230801 | 144100 | 10655452850 | 24550 | 24600 | 24600 | 24550 | 443 |
| 286 | 20230801 | 144000 | 10644574900 | 24550 | 24550 | 24550 | 24550 | 147 |
| 287 | 20230801 | 143900 | 10640966050 | 24550 | 24650 | 24650 | 24550 | 342 |
| 288 | 20230801 | 143800 | 10632553300 | 24650 | 24650 | 24650 | 24650 | 406 |
| 289 | 20230801 | 143700 | 10622545400 | 24650 | 24650 | 24650 | 24650 | 42 |
| 290 | 20230801 | 143600 | 10621510100 | 24700 | 24650 | 24700 | 24650 | 66 |
| 291 | 20230801 | 143500 | 10619883100 | 24650 | 24700 | 24700 | 24650 | 170 |
| 292 | 20230801 | 143400 | 10615686450 | 24700 | 24700 | 24700 | 24650 | 327 |
| 293 | 20230801 | 143300 | 10607613300 | 24700 | 24750 | 24750 | 24650 | 123 |
| 294 | 20230801 | 143200 | 10604578000 | 24750 | 24600 | 24750 | 24600 | 4116 |
| 295 | 20230801 | 143100 | 10503015600 | 24600 | 24600 | 24600 | 24600 | 27 |
| 296 | 20230801 | 143000 | 10502351400 | 24600 | 24550 | 24600 | 24550 | 234 |
| 297 | 20230801 | 142900 | 10496597150 | 24550 | 24550 | 24550 | 24550 | 33 |
| 298 | 20230801 | 142800 | 10495787000 | 24600 | 24550 | 24600 | 24550 | 480 |
| 299 | 20230801 | 142700 | 10483993900 | 24550 | 24600 | 24600 | 24550 | 1407 |
| 300 | 20230801 | 142600 | 10449421300 | 24550 | 24600 | 24600 | 24550 | 325 |
| 301 | 20230801 | 142500 | 10441433350 | 24550 | 24600 | 24600 | 24550 | 127 |
| 302 | 20230801 | 142400 | 10438313800 | 24600 | 24600 | 24600 | 24550 | 1005 |
| 303 | 20230801 | 142300 | 10413620300 | 24600 | 24550 | 24600 | 24550 | 234 |
| 304 | 20230801 | 142200 | 10407865600 | 24600 | 24600 | 24600 | 24550 | 409 |
| 305 | 20230801 | 142100 | 10397806250 | 24600 | 24550 | 24600 | 24550 | 408 |
| 306 | 20230801 | 142000 | 10387789350 | 24550 | 24550 | 24550 | 24550 | 74 |
| 307 | 20230801 | 141900 | 10385972650 | 24550 | 24600 | 24600 | 24550 | 92 |
| 308 | 20230801 | 141800 | 10383712750 | 24550 | 24600 | 24600 | 24550 | 319 |
| 309 | 20230801 | 141700 | 10375869800 | 24600 | 24550 | 24600 | 24550 | 32 |
| 310 | 20230801 | 141600 | 10375084100 | 24600 | 24550 | 24600 | 24550 | 957 |
| 311 | 20230801 | 141500 | 10351584400 | 24550 | 24600 | 24600 | 24550 | 550 |
| 312 | 20230801 | 141400 | 10338056450 | 24600 | 24600 | 24600 | 24550 | 118 |
| 313 | 20230801 | 141300 | 10335158000 | 24600 | 24600 | 24650 | 24600 | 1100 |
| 314 | 20230801 | 141200 | 10308095250 | 24650 | 24600 | 24650 | 24550 | 158 |
| 315 | 20230801 | 141100 | 10304212400 | 24650 | 24600 | 24650 | 24600 | 972 |
| 316 | 20230801 | 141000 | 10280286200 | 24550 | 24500 | 24550 | 24500 | 1298 |
| 317 | 20230801 | 140900 | 10248423050 | 24500 | 24500 | 24550 | 24500 | 737 |
| 318 | 20230801 | 140800 | 10230356800 | 24500 | 24500 | 24500 | 24450 | 537 |
| 319 | 20230801 | 140700 | 10217200350 | 24500 | 24500 | 24500 | 24500 | 1423 |
| 320 | 20230801 | 140600 | 10182336850 | 24500 | 24450 | 24500 | 24450 | 398 |
| 321 | 20230801 | 140500 | 10172598300 | 24500 | 24500 | 24500 | 24500 | 102 |
| 322 | 20230801 | 140400 | 10170099300 | 24450 | 24500 | 24500 | 24400 | 124 |
| 323 | 20230801 | 140300 | 10167061850 | 24400 | 24400 | 24450 | 24400 | 1024 |
| 324 | 20230801 | 140200 | 10142049400 | 24400 | 24350 | 24400 | 24350 | 59 |
| 325 | 20230801 | 140100 | 10140610350 | 24350 | 24350 | 24400 | 24350 | 1525 |
| 326 | 20230801 | 140000 | 10103419150 | 24350 | 24200 | 24400 | 24200 | 595 |
| 327 | 20230801 | 135900 | 10088977250 | 24000 | 24350 | 24400 | 24000 | 1362 |
| 328 | 20230801 | 135800 | 10056095450 | 24350 | 24200 | 24350 | 24200 | 577 |
| 329 | 20230801 | 135700 | 10042119100 | 24200 | 24250 | 24300 | 24200 | 150 |
| 330 | 20230801 | 135600 | 10038484750 | 24200 | 24200 | 24250 | 24200 | 5 |
| 331 | 20230801 | 135500 | 10038363700 | 24300 | 24400 | 24400 | 24300 | 510 |
| 332 | 20230801 | 135400 | 10025942350 | 24400 | 24350 | 24450 | 24350 | 723 |
| 333 | 20230801 | 135300 | 10008313600 | 24400 | 24250 | 24400 | 24250 | 327 |
| 334 | 20230801 | 135200 | 10000346050 | 24200 | 24050 | 24200 | 24050 | 208 |
| 335 | 20230801 | 135100 | 9995327750 | 24050 | 23950 | 24050 | 23950 | 1112 |
| 336 | 20230801 | 135000 | 9968683100 | 24000 | 24050 | 24050 | 23900 | 286 |
| 337 | 20230801 | 134900 | 9961833500 | 23900 | 23750 | 23900 | 23750 | 665 |
| 338 | 20230801 | 134800 | 9946025800 | 23750 | 24050 | 24050 | 23750 | 2062 |
| 339 | 20230801 | 134700 | 9896839650 | 24050 | 24300 | 24350 | 24050 | 686 |
| 340 | 20230801 | 134600 | 9880195850 | 24350 | 23900 | 24350 | 23800 | 565 |
| 341 | 20230801 | 134500 | 9866613900 | 23800 | 23750 | 24000 | 23650 | 2377 |
| 342 | 20230801 | 134400 | 9809959150 | 23700 | 23650 | 23750 | 23500 | 3821 |
| 343 | 20230801 | 134300 | 9719795200 | 23650 | 23850 | 23850 | 23650 | 4143 |
| 344 | 20230801 | 134200 | 9621392900 | 23900 | 24100 | 24100 | 23850 | 1915 |
| 345 | 20230801 | 134100 | 9575480200 | 24100 | 24250 | 24250 | 24100 | 385 |
| 346 | 20230801 | 134000 | 9566179800 | 24250 | 24300 | 24350 | 24200 | 2112 |
| 347 | 20230801 | 133900 | 9514987750 | 24300 | 24300 | 24350 | 24300 | 108 |
| 348 | 20230801 | 133800 | 9512363100 | 24350 | 24350 | 24350 | 24350 | 7 |
| 349 | 20230801 | 133700 | 9512192650 | 24350 | 24400 | 24400 | 24350 | 249 |
| 350 | 20230801 | 133600 | 9506119550 | 24400 | 24350 | 24400 | 24300 | 419 |
| 351 | 20230801 | 133500 | 9495922500 | 24350 | 24350 | 24400 | 24350 | 200 |
| 352 | 20230801 | 133400 | 9491046950 | 24350 | 24350 | 24350 | 24300 | 261 |
| 353 | 20230801 | 133300 | 9484693900 | 24350 | 24350 | 24350 | 24300 | 472 |
| 354 | 20230801 | 133200 | 9473211950 | 24350 | 24250 | 24400 | 24200 | 1910 |
| 355 | 20230801 | 133100 | 9426814900 | 24200 | 24300 | 24350 | 24200 | 2595 |
| 356 | 20230801 | 133000 | 9363961900 | 24150 | 24150 | 24400 | 24150 | 346 |
| 357 | 20230801 | 132900 | 9355580500 | 24100 | 24050 | 24100 | 24000 | 1336 |
| 358 | 20230801 | 132800 | 9323421100 | 23900 | 23850 | 24100 | 23850 | 965 |
| 359 | 20230801 | 132700 | 9300296550 | 23850 | 23750 | 23850 | 23750 | 970 |
| 360 | 20230801 | 132600 | 9277195000 | 23750 | 23650 | 23750 | 23600 | 2370 |
| 361 | 20230801 | 132500 | 9221091300 | 23600 | 23750 | 23750 | 23600 | 2241 |
| 362 | 20230801 | 132400 | 9168089550 | 23700 | 23950 | 24000 | 23700 | 8475 |
| 363 | 20230801 | 132300 | 8966025550 | 23950 | 24050 | 24100 | 23950 | 2202 |
| 364 | 20230801 | 132200 | 8913171950 | 24050 | 24100 | 24100 | 24050 | 1021 |
| 365 | 20230801 | 132100 | 8888609950 | 24100 | 24250 | 24250 | 24000 | 6663 |
| 366 | 20230801 | 132000 | 8728253300 | 24200 | 24300 | 24300 | 24200 | 1597 |
| 367 | 20230801 | 131900 | 8689524650 | 24300 | 24450 | 24450 | 24300 | 973 |
| 368 | 20230801 | 131800 | 8665845750 | 24500 | 24550 | 24550 | 24500 | 121 |
| 369 | 20230801 | 131700 | 8662881200 | 24550 | 24550 | 24600 | 24550 | 522 |
| 370 | 20230801 | 131600 | 8650058150 | 24550 | 24500 | 24600 | 24500 | 440 |
| 371 | 20230801 | 131500 | 8639240550 | 24500 | 24550 | 24550 | 24500 | 586 |
| 372 | 20230801 | 131400 | 8624855250 | 24550 | 24550 | 24550 | 24550 | 13 |
| 373 | 20230801 | 131300 | 8624536100 | 24550 | 24600 | 24600 | 24550 | 195 |
| 374 | 20230801 | 131200 | 8619744950 | 24600 | 24400 | 24600 | 24400 | 1635 |
| 375 | 20230801 | 131100 | 8579593450 | 24500 | 24300 | 24500 | 24250 | 609 |
| 376 | 20230801 | 131000 | 8564734550 | 24300 | 24250 | 24300 | 24250 | 457 |
| 377 | 20230801 | 130900 | 8553636350 | 24200 | 24250 | 24250 | 24200 | 95 |
| 378 | 20230801 | 130800 | 8551335600 | 24200 | 24200 | 24250 | 24200 | 1013 |
| 379 | 20230801 | 130700 | 8526787950 | 24200 | 24300 | 24300 | 24200 | 1404 |
| 380 | 20230801 | 130600 | 8492754700 | 24300 | 24500 | 24500 | 24300 | 4017 |
| 381 | 20230801 | 130500 | 8394493950 | 24550 | 24600 | 24650 | 24550 | 1747 |
| 382 | 20230801 | 130400 | 8351530400 | 24600 | 24650 | 24650 | 24600 | 77 |
| 383 | 20230801 | 130300 | 8349636150 | 24600 | 24650 | 24650 | 24600 | 771 |
| 384 | 20230801 | 130200 | 8330645700 | 24650 | 24650 | 24650 | 24650 | 137 |
| 385 | 20230801 | 130100 | 8327268650 | 24700 | 24650 | 24700 | 24650 | 38 |
| 386 | 20230801 | 130000 | 8326331450 | 24700 | 24700 | 24700 | 24700 | 359 |
| 387 | 20230801 | 125900 | 8317464150 | 24700 | 24700 | 24700 | 24700 | 105 |
| 388 | 20230801 | 125800 | 8314870650 | 24700 | 24650 | 24700 | 24650 | 1271 |
| 389 | 20230801 | 125700 | 8283481200 | 24650 | 24600 | 24650 | 24600 | 1043 |
| 390 | 20230801 | 125600 | 8257790650 | 24600 | 24700 | 24700 | 24500 | 2702 |
| 391 | 20230801 | 125500 | 8191384600 | 24750 | 24900 | 24900 | 24750 | 2898 |
| 392 | 20230801 | 125400 | 8119446050 | 24950 | 25000 | 25000 | 24950 | 96 |
| 393 | 20230801 | 125300 | 8117050000 | 25000 | 24900 | 25000 | 24900 | 264 |
| 394 | 20230801 | 125200 | 8110475700 | 24900 | 24900 | 24950 | 24900 | 825 |
| 395 | 20230801 | 125100 | 8089906400 | 24900 | 24950 | 24950 | 24800 | 1405 |
| 396 | 20230801 | 125000 | 8054900600 | 24950 | 25000 | 25000 | 24950 | 2085 |
| 397 | 20230801 | 124900 | 8002818300 | 25050 | 25150 | 25150 | 25050 | 889 |
| 398 | 20230801 | 124800 | 7980538450 | 25150 | 25200 | 25200 | 25150 | 773 |
| 399 | 20230801 | 124700 | 7961062700 | 25250 | 25350 | 25350 | 25250 | 400 |
| 400 | 20230801 | 124600 | 7950944100 | 25300 | 25200 | 25350 | 25200 | 5661 |
| 401 | 20230801 | 124500 | 7807803200 | 25200 | 25200 | 25250 | 25150 | 1361 |
| 402 | 20230801 | 124400 | 7773504500 | 25200 | 25200 | 25250 | 25200 | 880 |
| 403 | 20230801 | 124300 | 7751326400 | 25200 | 25250 | 25250 | 25200 | 674 |
| 404 | 20230801 | 124200 | 7734340800 | 25250 | 25250 | 25250 | 25200 | 299 |
| 405 | 20230801 | 124100 | 7726792300 | 25250 | 25100 | 25250 | 25100 | 1699 |
| 406 | 20230801 | 124000 | 7683998900 | 25150 | 25050 | 25150 | 25050 | 1199 |
| 407 | 20230801 | 123900 | 7653880950 | 25100 | 25100 | 25100 | 25050 | 143 |
| 408 | 20230801 | 123800 | 7650296650 | 25100 | 25100 | 25100 | 25100 | 270 |
| 409 | 20230801 | 123700 | 7643519650 | 25100 | 25050 | 25100 | 25000 | 740 |
| 410 | 20230801 | 123600 | 7624961150 | 25050 | 25000 | 25050 | 24950 | 4509 |
| 411 | 20230801 | 123500 | 7512224200 | 24950 | 25000 | 25000 | 24950 | 121 |
| 412 | 20230801 | 123400 | 7509205200 | 25000 | 24950 | 25000 | 24950 | 177 |
| 413 | 20230801 | 123300 | 7504783050 | 24950 | 25000 | 25000 | 24950 | 105 |
| 414 | 20230801 | 123200 | 7502162350 | 25000 | 25000 | 25000 | 25000 | 77 |
| 415 | 20230801 | 123100 | 7500237350 | 25000 | 24950 | 25000 | 24950 | 95 |
| 416 | 20230801 | 123000 | 7497863000 | 24950 | 24950 | 24950 | 24950 | 900 |
| 417 | 20230801 | 122900 | 7475408000 | 24950 | 25000 | 25000 | 24950 | 48 |
| 418 | 20230801 | 122800 | 7474210350 | 25000 | 24950 | 25000 | 24950 | 573 |
| 419 | 20230801 | 122700 | 7459910850 | 24950 | 24950 | 24950 | 24900 | 401 |
| 420 | 20230801 | 122600 | 7449906300 | 24950 | 24950 | 24950 | 24900 | 254 |
| 421 | 20230801 | 122500 | 7443574200 | 24900 | 24900 | 24900 | 24850 | 1589 |
| 422 | 20230801 | 122400 | 7404008150 | 24850 | 24800 | 24850 | 24800 | 249 |
| 423 | 20230801 | 122300 | 7397828700 | 24800 | 24800 | 24800 | 24750 | 119 |
| 424 | 20230801 | 122200 | 7394878100 | 24750 | 24850 | 24850 | 24750 | 699 |
| 425 | 20230801 | 122100 | 7377557650 | 24900 | 24850 | 24900 | 24850 | 66 |
| 426 | 20230801 | 122000 | 7375917250 | 24850 | 24900 | 24900 | 24850 | 31 |
| 427 | 20230801 | 121900 | 7375145400 | 24850 | 24800 | 24900 | 24800 | 206 |
| 428 | 20230801 | 121800 | 7370026150 | 24850 | 24850 | 24850 | 24750 | 72 |
| 429 | 20230801 | 121700 | 7368237050 | 24850 | 24850 | 24850 | 24850 | 358 |
| 430 | 20230801 | 121600 | 7359340750 | 24900 | 24850 | 24900 | 24850 | 126 |
| 431 | 20230801 | 121500 | 7356209250 | 24900 | 24850 | 24900 | 24850 | 61 |
| 432 | 20230801 | 121400 | 7354690400 | 24850 | 24850 | 24850 | 24850 | 22 |
| 433 | 20230801 | 121300 | 7354143700 | 24900 | 24750 | 24900 | 24750 | 435 |
| 434 | 20230801 | 121200 | 7343325850 | 24800 | 24800 | 24800 | 24750 | 156 |
| 435 | 20230801 | 121100 | 7339457150 | 24800 | 24850 | 24850 | 24800 | 52 |
| 436 | 20230801 | 121000 | 7338165450 | 24800 | 24800 | 24800 | 24800 | 33 |
| 437 | 20230801 | 120900 | 7337347050 | 24900 | 24850 | 24900 | 24800 | 164 |
| 438 | 20230801 | 120800 | 7333272850 | 24850 | 24900 | 24900 | 24850 | 63 |
| 439 | 20230801 | 120700 | 7331706500 | 24900 | 24900 | 24900 | 24900 | 290 |
| 440 | 20230801 | 120600 | 7324485500 | 24900 | 24750 | 24900 | 24750 | 203 |
| 441 | 20230801 | 120500 | 7319450250 | 24750 | 24700 | 24750 | 24700 | 245 |
| 442 | 20230801 | 120400 | 7313394500 | 24700 | 24700 | 24750 | 24700 | 148 |
| 443 | 20230801 | 120300 | 7309735950 | 24700 | 24700 | 24700 | 24700 | 100 |
| 444 | 20230801 | 120200 | 7307265950 | 24700 | 24700 | 24700 | 24700 | 2 |
| 445 | 20230801 | 120100 | 7307216550 | 24700 | 24700 | 24800 | 24700 | 536 |
| 446 | 20230801 | 120000 | 7293933000 | 24700 | 24700 | 24700 | 24700 | 58 |
| 447 | 20230801 | 115900 | 7292500400 | 24700 | 24700 | 24700 | 24700 | 187 |
| 448 | 20230801 | 115800 | 7287881500 | 24700 | 24750 | 24750 | 24700 | 235 |
| 449 | 20230801 | 115700 | 7282070950 | 24800 | 24800 | 24800 | 24800 | 3 |
| 450 | 20230801 | 115600 | 7281996550 | 24800 | 24700 | 24850 | 24700 | 3183 |
| 451 | 20230801 | 115500 | 7203067150 | 24650 | 24650 | 24650 | 24650 | 81 |
| 452 | 20230801 | 115400 | 7201070500 | 24650 | 24650 | 24650 | 24650 | 126 |
| 453 | 20230801 | 115300 | 7197964600 | 24650 | 24650 | 24700 | 24650 | 151 |
| 454 | 20230801 | 115200 | 7194240700 | 24700 | 24600 | 24700 | 24600 | 185 |
| 455 | 20230801 | 115100 | 7189682950 | 24600 | 24600 | 24650 | 24600 | 97 |
| 456 | 20230801 | 115000 | 7187292500 | 24600 | 24650 | 24650 | 24600 | 21 |
| 457 | 20230801 | 114900 | 7186775050 | 24650 | 24650 | 24650 | 24650 | 309 |
| 458 | 20230801 | 114800 | 7179158200 | 24600 | 24600 | 24650 | 24600 | 312 |
| 459 | 20230801 | 114700 | 7171481950 | 24600 | 24600 | 24600 | 24600 | 652 |
| 460 | 20230801 | 114600 | 7155442750 | 24650 | 24600 | 24650 | 24600 | 221 |
| 461 | 20230801 | 114500 | 7149997700 | 24600 | 24600 | 24600 | 24600 | 15 |
| 462 | 20230801 | 114400 | 7149628700 | 24600 | 24650 | 24650 | 24550 | 252 |
| 463 | 20230801 | 114300 | 7143434300 | 24600 | 24600 | 24600 | 24600 | 16 |
| 464 | 20230801 | 114200 | 7143040700 | 24600 | 24550 | 24600 | 24550 | 145 |
| 465 | 20230801 | 114100 | 7139477700 | 24600 | 24550 | 24600 | 24550 | 885 |
| 466 | 20230801 | 114000 | 7117748450 | 24600 | 24600 | 24600 | 24500 | 359 |
| 467 | 20230801 | 113900 | 7108932800 | 24550 | 24550 | 24600 | 24500 | 3284 |
| 468 | 20230801 | 113800 | 7028306950 | 24600 | 24550 | 24600 | 24550 | 7 |
| 469 | 20230801 | 113700 | 7028135000 | 24550 | 24550 | 24550 | 24550 | 631 |
| 470 | 20230801 | 113600 | 7012643950 | 24550 | 24550 | 24600 | 24550 | 234 |
| 471 | 20230801 | 113500 | 7006899200 | 24600 | 24650 | 24700 | 24600 | 1925 |
| 472 | 20230801 | 113400 | 6959535650 | 24650 | 24650 | 24700 | 24650 | 81 |
| 473 | 20230801 | 113300 | 6957538950 | 24650 | 24700 | 24700 | 24650 | 279 |
| 474 | 20230801 | 113200 | 6950655000 | 24700 | 24650 | 24700 | 24600 | 312 |
| 475 | 20230801 | 113100 | 6942948800 | 24650 | 24650 | 24650 | 24600 | 43 |
| 476 | 20230801 | 113000 | 6941889550 | 24600 | 24600 | 24650 | 24600 | 648 |
| 477 | 20230801 | 112900 | 6925948700 | 24700 | 24800 | 24800 | 24700 | 465 |
| 478 | 20230801 | 112800 | 6914463100 | 24600 | 24600 | 24600 | 24600 | 205 |
| 479 | 20230801 | 112700 | 6909420100 | 24600 | 24750 | 24850 | 24600 | 272 |
| 480 | 20230801 | 112600 | 6902683500 | 24850 | 24750 | 24850 | 24750 | 61 |
| 481 | 20230801 | 112500 | 6901168650 | 24750 | 24700 | 24750 | 24600 | 771 |
| 482 | 20230801 | 112400 | 6882170850 | 24700 | 24700 | 24750 | 24700 | 262 |
| 483 | 20230801 | 112300 | 6875699350 | 24700 | 24700 | 24700 | 24700 | 81 |
| 484 | 20230801 | 112200 | 6873698650 | 24850 | 24650 | 24850 | 24600 | 1187 |
| 485 | 20230801 | 112100 | 6844397950 | 24650 | 24700 | 24700 | 24650 | 375 |
| 486 | 20230801 | 112000 | 6835153700 | 24700 | 24900 | 24900 | 24700 | 179 |
| 487 | 20230801 | 111900 | 6830722900 | 24900 | 24700 | 24900 | 24650 | 1329 |
| 488 | 20230801 | 111800 | 6797936450 | 24700 | 24800 | 24800 | 24650 | 2153 |
| 489 | 20230801 | 111700 | 6744816550 | 24700 | 24700 | 24750 | 24700 | 305 |
| 490 | 20230801 | 111600 | 6737283000 | 24700 | 24700 | 24800 | 24700 | 1550 |
| 491 | 20230801 | 111500 | 6698992350 | 24700 | 24850 | 24900 | 24700 | 1278 |
| 492 | 20230801 | 111400 | 6667315850 | 24900 | 24900 | 24900 | 24800 | 787 |
| 493 | 20230801 | 111300 | 6647754350 | 24900 | 24900 | 24950 | 24850 | 303 |
| 494 | 20230801 | 111200 | 6640211950 | 24900 | 25050 | 25050 | 24900 | 2534 |
| 495 | 20230801 | 111100 | 6576991250 | 25000 | 25000 | 25000 | 25000 | 757 |
| 496 | 20230801 | 111000 | 6558066250 | 25100 | 25050 | 25100 | 25050 | 723 |
| 497 | 20230801 | 110900 | 6539954800 | 25100 | 25100 | 25150 | 25100 | 405 |
| 498 | 20230801 | 110800 | 6529781800 | 25100 | 25150 | 25150 | 25100 | 567 |
| 499 | 20230801 | 110700 | 6515533600 | 25200 | 25200 | 25200 | 25200 | 1390 |
| 500 | 20230801 | 110600 | 6480505600 | 25250 | 25250 | 25300 | 25250 | 207 |
| 501 | 20230801 | 110500 | 6475276050 | 25250 | 25200 | 25300 | 25200 | 1346 |
| 502 | 20230801 | 110400 | 6441273500 | 25250 | 25200 | 25250 | 25200 | 79 |
| 503 | 20230801 | 110300 | 6439279950 | 25200 | 25200 | 25200 | 25200 | 342 |
| 504 | 20230801 | 110200 | 6430661550 | 25250 | 25200 | 25250 | 25200 | 197 |
| 505 | 20230801 | 110100 | 6425688100 | 25200 | 25200 | 25250 | 25200 | 141 |
| 506 | 20230801 | 110000 | 6422134800 | 25200 | 25200 | 25200 | 25200 | 323 |
| 507 | 20230801 | 105900 | 6413995200 | 25200 | 25200 | 25250 | 25200 | 683 |
| 508 | 20230801 | 105800 | 6396782100 | 25200 | 25200 | 25200 | 25200 | 223 |
| 509 | 20230801 | 105700 | 6391162500 | 25250 | 25150 | 25250 | 25150 | 275 |
| 510 | 20230801 | 105600 | 6384241150 | 25150 | 25200 | 25250 | 25150 | 407 |
| 511 | 20230801 | 105500 | 6373984000 | 25200 | 25300 | 25300 | 25200 | 2011 |
| 512 | 20230801 | 105400 | 6323230300 | 25250 | 25350 | 25350 | 25250 | 1116 |
| 513 | 20230801 | 105300 | 6295014250 | 25350 | 25350 | 25400 | 25350 | 815 |
| 514 | 20230801 | 105200 | 6274353500 | 25350 | 25250 | 25350 | 25250 | 2269 |
| 515 | 20230801 | 105100 | 6216961200 | 25250 | 25200 | 25250 | 25200 | 207 |
| 516 | 20230801 | 105000 | 6211741350 | 25200 | 25250 | 25250 | 25200 | 362 |
| 517 | 20230801 | 104900 | 6202610450 | 25250 | 25250 | 25250 | 25200 | 130 |
| 518 | 20230801 | 104800 | 6199329900 | 25250 | 25250 | 25250 | 25250 | 206 |
| 519 | 20230801 | 104700 | 6194128400 | 25250 | 25250 | 25250 | 25200 | 524 |
| 520 | 20230801 | 104600 | 6180913300 | 25250 | 25250 | 25250 | 25200 | 1566 |
| 521 | 20230801 | 104500 | 6141382550 | 25250 | 25200 | 25250 | 25150 | 599 |
| 522 | 20230801 | 104400 | 6126262700 | 25200 | 25200 | 25200 | 25150 | 522 |
| 523 | 20230801 | 104300 | 6113118100 | 25200 | 25150 | 25200 | 25150 | 3194 |
| 524 | 20230801 | 104200 | 6032697000 | 25150 | 25050 | 25150 | 25050 | 587 |
| 525 | 20230801 | 104100 | 6017951150 | 25050 | 25050 | 25150 | 25050 | 1195 |
| 526 | 20230801 | 104000 | 5987959000 | 25050 | 25050 | 25100 | 25000 | 131 |
| 527 | 20230801 | 103900 | 5984680950 | 25050 | 25000 | 25050 | 25000 | 686 |
| 528 | 20230801 | 103800 | 5967497900 | 25000 | 24950 | 25000 | 24950 | 2330 |
| 529 | 20230801 | 103700 | 5909350000 | 25000 | 25050 | 25050 | 25000 | 553 |
| 530 | 20230801 | 103600 | 5895521600 | 25050 | 25000 | 25050 | 25000 | 901 |
| 531 | 20230801 | 103500 | 5872951750 | 25000 | 25000 | 25000 | 25000 | 284 |
| 532 | 20230801 | 103400 | 5865851750 | 25000 | 25000 | 25050 | 24950 | 1012 |
| 533 | 20230801 | 103300 | 5840589600 | 25000 | 25000 | 25050 | 24950 | 1014 |
| 534 | 20230801 | 103200 | 5815246900 | 24950 | 25050 | 25050 | 24950 | 641 |
| 535 | 20230801 | 103100 | 5799222700 | 25050 | 25000 | 25050 | 24950 | 1731 |
| 536 | 20230801 | 103000 | 5755946600 | 25000 | 25150 | 25150 | 25000 | 2981 |
| 537 | 20230801 | 102900 | 5681137300 | 25100 | 25150 | 25150 | 25100 | 1430 |
| 538 | 20230801 | 102800 | 5645210000 | 25100 | 25100 | 25100 | 25050 | 1745 |
| 539 | 20230801 | 102700 | 5601415450 | 25100 | 25100 | 25200 | 25050 | 2611 |
| 540 | 20230801 | 102600 | 5535770500 | 25100 | 25000 | 25100 | 25000 | 11543 |
| 541 | 20230801 | 102500 | 5246821350 | 25000 | 25000 | 25000 | 24950 | 2854 |
| 542 | 20230801 | 102400 | 5175523650 | 25000 | 25000 | 25000 | 24950 | 2562 |
| 543 | 20230801 | 102300 | 5111476550 | 24950 | 24950 | 25000 | 24950 | 13990 |
| 544 | 20230801 | 102200 | 4762359100 | 24950 | 24950 | 24950 | 24900 | 1151 |
| 545 | 20230801 | 102100 | 4733653900 | 24900 | 24950 | 24950 | 24900 | 475 |
| 546 | 20230801 | 102000 | 4721813250 | 24950 | 24950 | 24950 | 24900 | 1884 |
| 547 | 20230801 | 101900 | 4674808050 | 24950 | 24900 | 24950 | 24900 | 962 |
| 548 | 20230801 | 101800 | 4650810600 | 24900 | 24950 | 24950 | 24900 | 887 |
| 549 | 20230801 | 101700 | 4628713850 | 24900 | 24950 | 24950 | 24900 | 437 |
| 550 | 20230801 | 101600 | 4617830000 | 24950 | 24950 | 24950 | 24900 | 417 |
| 551 | 20230801 | 101500 | 4607443650 | 24950 | 24950 | 24950 | 24900 | 277 |
| 552 | 20230801 | 101400 | 4600539100 | 24950 | 24950 | 24950 | 24900 | 446 |
| 553 | 20230801 | 101300 | 4589424750 | 24950 | 24900 | 24950 | 24900 | 997 |
| 554 | 20230801 | 101200 | 4564592850 | 24900 | 24950 | 24950 | 24900 | 704 |
| 555 | 20230801 | 101100 | 4547045000 | 24900 | 24900 | 24950 | 24850 | 494 |
| 556 | 20230801 | 101000 | 4534742100 | 24850 | 24850 | 24950 | 24850 | 15527 |
| 557 | 20230801 | 100900 | 4148090850 | 24850 | 24850 | 24850 | 24800 | 331 |
| 558 | 20230801 | 100800 | 4139872000 | 24850 | 24800 | 24850 | 24800 | 2479 |
| 559 | 20230801 | 100700 | 4078344200 | 24800 | 24700 | 24800 | 24700 | 309 |
| 560 | 20230801 | 100600 | 4070692900 | 24700 | 24800 | 24800 | 24700 | 121 |
| 561 | 20230801 | 100500 | 4067692200 | 24750 | 24750 | 24800 | 24700 | 417 |
| 562 | 20230801 | 100400 | 4057362400 | 24750 | 24750 | 24800 | 24750 | 622 |
| 563 | 20230801 | 100300 | 4041966900 | 24750 | 24750 | 24800 | 24750 | 224 |
| 564 | 20230801 | 100200 | 4036416450 | 24750 | 24850 | 24850 | 24750 | 1867 |
| 565 | 20230801 | 100100 | 3990137200 | 24850 | 24800 | 24900 | 24800 | 2292 |
| 566 | 20230801 | 100000 | 3933236950 | 24800 | 24750 | 24800 | 24750 | 325 |
| 567 | 20230801 | 095900 | 3925193000 | 24700 | 24700 | 24850 | 24700 | 893 |
| 568 | 20230801 | 095800 | 3903079850 | 24650 | 24650 | 24650 | 24650 | 258 |
| 569 | 20230801 | 095700 | 3896720150 | 24650 | 24650 | 24700 | 24650 | 574 |
| 570 | 20230801 | 095600 | 3882570600 | 24650 | 24650 | 24650 | 24500 | 2810 |
| 571 | 20230801 | 095500 | 3813557550 | 24650 | 24700 | 24700 | 24650 | 252 |
| 572 | 20230801 | 095400 | 3807340350 | 24650 | 24700 | 24700 | 24650 | 312 |
| 573 | 20230801 | 095300 | 3799647550 | 24700 | 24700 | 24700 | 24600 | 613 |
| 574 | 20230801 | 095200 | 3784509700 | 24600 | 24650 | 24700 | 24600 | 203 |
| 575 | 20230801 | 095100 | 3779504300 | 24700 | 24700 | 24700 | 24700 | 1041 |
| 576 | 20230801 | 095000 | 3753791600 | 24650 | 24850 | 24850 | 24650 | 337 |
| 577 | 20230801 | 094900 | 3745445550 | 24800 | 24850 | 24850 | 24800 | 153 |
| 578 | 20230801 | 094800 | 3741650900 | 24850 | 24850 | 24850 | 24850 | 446 |
| 579 | 20230801 | 094700 | 3730567800 | 24850 | 24850 | 24900 | 24850 | 184 |
| 580 | 20230801 | 094600 | 3725992900 | 24850 | 24900 | 24900 | 24850 | 1305 |
| 581 | 20230801 | 094500 | 3693541850 | 24850 | 24900 | 24900 | 24850 | 144 |
| 582 | 20230801 | 094400 | 3689958950 | 24850 | 24900 | 24900 | 24850 | 1884 |
| 583 | 20230801 | 094300 | 3643122450 | 24900 | 24850 | 24900 | 24850 | 4395 |
| 584 | 20230801 | 094200 | 3533866000 | 24850 | 24650 | 24850 | 24650 | 2927 |
| 585 | 20230801 | 094100 | 3461362550 | 24650 | 24650 | 24700 | 24650 | 1044 |
| 586 | 20230801 | 094000 | 3435592950 | 24650 | 24700 | 24700 | 24650 | 875 |
| 587 | 20230801 | 093900 | 3414016300 | 24700 | 24550 | 24700 | 24550 | 1091 |
| 588 | 20230801 | 093800 | 3387123150 | 24550 | 24600 | 24650 | 24550 | 244 |
| 589 | 20230801 | 093700 | 3381122000 | 24650 | 24600 | 24700 | 24600 | 1132 |
| 590 | 20230801 | 093600 | 3353242550 | 24650 | 24650 | 24700 | 24600 | 1465 |
| 591 | 20230801 | 093500 | 3317095900 | 24700 | 24550 | 24700 | 24550 | 729 |
| 592 | 20230801 | 093400 | 3299123950 | 24650 | 24550 | 24650 | 24500 | 689 |
| 593 | 20230801 | 093300 | 3282188800 | 24550 | 24500 | 24600 | 24400 | 2790 |
| 594 | 20230801 | 093200 | 3213985850 | 24500 | 24600 | 24650 | 24500 | 2013 |
| 595 | 20230801 | 093100 | 3164587250 | 24600 | 24600 | 24700 | 24600 | 1089 |
| 596 | 20230801 | 093000 | 3137792350 | 24600 | 24650 | 24700 | 24500 | 1130 |
| 597 | 20230801 | 092900 | 3109990450 | 24650 | 24650 | 24650 | 24650 | 368 |
| 598 | 20230801 | 092800 | 3100919250 | 24650 | 24700 | 24800 | 24650 | 749 |
| 599 | 20230801 | 092700 | 3082376100 | 24700 | 24600 | 24700 | 24600 | 903 |
| 600 | 20230801 | 092600 | 3060092650 | 24600 | 24650 | 24700 | 24500 | 1906 |
| 601 | 20230801 | 092500 | 3013225400 | 24600 | 24700 | 24750 | 24600 | 1091 |
| 602 | 20230801 | 092400 | 2986342450 | 24700 | 24850 | 24900 | 24700 | 2035 |
| 603 | 20230801 | 092300 | 2935794700 | 24850 | 24900 | 24950 | 24850 | 3466 |
| 604 | 20230801 | 092200 | 2849597400 | 24900 | 24950 | 24950 | 24900 | 2433 |
| 605 | 20230801 | 092100 | 2788973300 | 24950 | 24850 | 24950 | 24850 | 6211 |
| 606 | 20230801 | 092000 | 2634352750 | 24850 | 24800 | 24900 | 24800 | 2399 |
| 607 | 20230801 | 091900 | 2574748650 | 24800 | 24600 | 24800 | 24600 | 5351 |
| 608 | 20230801 | 091800 | 2442420900 | 24600 | 24600 | 24700 | 24600 | 769 |
| 609 | 20230801 | 091700 | 2423474350 | 24600 | 24500 | 24700 | 24500 | 5176 |
| 610 | 20230801 | 091600 | 2296070750 | 24500 | 24500 | 24550 | 24450 | 1940 |
| 611 | 20230801 | 091500 | 2248526550 | 24500 | 24450 | 24550 | 24450 | 1686 |
| 612 | 20230801 | 091400 | 2207287300 | 24450 | 24350 | 24450 | 24300 | 2917 |
| 613 | 20230801 | 091300 | 2136171550 | 24350 | 24400 | 24450 | 24250 | 3251 |
| 614 | 20230801 | 091200 | 2056967600 | 24400 | 24600 | 24650 | 24400 | 4474 |
| 615 | 20230801 | 091100 | 1947316150 | 24600 | 24750 | 24750 | 24600 | 3780 |
| 616 | 20230801 | 091000 | 1854021600 | 24600 | 24000 | 24800 | 24000 | 5420 |
| 617 | 20230801 | 090900 | 1721799600 | 24000 | 23900 | 24000 | 23900 | 1642 |
| 618 | 20230801 | 090800 | 1682457100 | 24000 | 23800 | 24000 | 23750 | 2927 |
| 619 | 20230801 | 090700 | 1612681750 | 23800 | 24050 | 24100 | 23800 | 5029 |
| 620 | 20230801 | 090600 | 1492302400 | 24100 | 24400 | 24400 | 24000 | 5098 |
| 621 | 20230801 | 090500 | 1369354200 | 24500 | 24700 | 24850 | 24400 | 9060 |
| 622 | 20230801 | 090400 | 1146071450 | 24800 | 24650 | 24900 | 24600 | 11340 |
| 623 | 20230801 | 090300 | 865132550 | 24600 | 24150 | 24650 | 24150 | 14547 |
| 624 | 20230801 | 090200 | 510877900 | 24250 | 24150 | 24300 | 24100 | 5757 |
| 625 | 20230801 | 090100 | 371529050 | 24150 | 23900 | 24150 | 23900 | 6272 |
| 626 | 20230801 | 090000 | 220844350 | 24100 | 24150 | 24150 | 23900 | 9153 |