33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 3 | 20230804 | 190200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20230804 | 190100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20230804 | 190000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20230804 | 185900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20230804 | 185800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20230804 | 185700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20230804 | 185600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20230804 | 185500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20230804 | 185400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20230804 | 185300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20230804 | 185200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20230804 | 185100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20230804 | 185000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20230804 | 184900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20230804 | 184800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20230804 | 184700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20230804 | 184600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20230804 | 184500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20230804 | 184400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20230804 | 184300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20230804 | 184200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20230804 | 184100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20230804 | 184000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20230804 | 183900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20230804 | 183800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20230804 | 183700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20230804 | 183600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20230804 | 183500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20230804 | 183400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20230804 | 183300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 33 | 20230804 | 183200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20230804 | 183100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20230804 | 183000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20230804 | 182900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20230804 | 182800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20230804 | 182700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20230804 | 182600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20230804 | 182500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20230804 | 182400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20230804 | 182300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20230804 | 182200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20230804 | 182100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20230804 | 182000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20230804 | 181900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20230804 | 181800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20230804 | 181700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20230804 | 181600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20230804 | 181500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20230804 | 181400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20230804 | 181300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20230804 | 181200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20230804 | 181100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20230804 | 181000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20230804 | 180900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20230804 | 180800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20230804 | 180700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20230804 | 180600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20230804 | 180500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20230804 | 180400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20230804 | 180300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 63 | 20230804 | 180200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20230804 | 180100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20230804 | 180000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20230804 | 175900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20230804 | 175800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20230804 | 175700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20230804 | 175600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20230804 | 175500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20230804 | 175400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20230804 | 175300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20230804 | 175200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20230804 | 175100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20230804 | 175000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20230804 | 174900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20230804 | 174800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20230804 | 174700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20230804 | 174600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20230804 | 174500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20230804 | 174400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20230804 | 174300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20230804 | 174200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20230804 | 174100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20230804 | 174000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20230804 | 173900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20230804 | 173800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20230804 | 173700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20230804 | 173600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20230804 | 173500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20230804 | 173400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20230804 | 173300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 93 | 20230804 | 173200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20230804 | 173100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20230804 | 173000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20230804 | 172900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20230804 | 172800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20230804 | 172700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20230804 | 172600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20230804 | 172500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20230804 | 172400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20230804 | 172300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20230804 | 172200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20230804 | 172100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20230804 | 172000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20230804 | 171900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20230804 | 171800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20230804 | 171700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20230804 | 171600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20230804 | 171500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20230804 | 171400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20230804 | 171300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20230804 | 171200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20230804 | 171100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20230804 | 171000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20230804 | 170900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20230804 | 170800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20230804 | 170700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20230804 | 170600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20230804 | 170500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20230804 | 170400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20230804 | 170300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 123 | 20230804 | 170200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20230804 | 170100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20230804 | 170000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20230804 | 165900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20230804 | 165800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20230804 | 165700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20230804 | 165600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20230804 | 165500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20230804 | 165400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20230804 | 165300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20230804 | 165200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20230804 | 165100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20230804 | 165000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20230804 | 164900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20230804 | 164800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20230804 | 164700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20230804 | 164600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20230804 | 164500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20230804 | 164400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20230804 | 164300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20230804 | 164200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20230804 | 164100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20230804 | 164000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20230804 | 163900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20230804 | 163800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20230804 | 163700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20230804 | 163600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20230804 | 163500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20230804 | 163400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20230804 | 163300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 153 | 20230804 | 163200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20230804 | 163100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20230804 | 163000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20230804 | 162900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20230804 | 162800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20230804 | 162700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20230804 | 162600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20230804 | 162500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20230804 | 162400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20230804 | 162300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20230804 | 162200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20230804 | 162100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20230804 | 162000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20230804 | 161900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20230804 | 161800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20230804 | 161700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20230804 | 161600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20230804 | 161500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20230804 | 161400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20230804 | 161300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20230804 | 161200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20230804 | 161100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20230804 | 161000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20230804 | 160900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20230804 | 160800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20230804 | 160700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20230804 | 160600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20230804 | 160500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20230804 | 160400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20230804 | 160300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 183 | 20230804 | 160200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20230804 | 160100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20230804 | 160000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20230804 | 155900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20230804 | 155800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20230804 | 155700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20230804 | 155600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20230804 | 155500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20230804 | 155400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20230804 | 155300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20230804 | 155200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20230804 | 155100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20230804 | 155000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20230804 | 154900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20230804 | 154800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20230804 | 154700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20230804 | 154600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20230804 | 154500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20230804 | 154400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20230804 | 154300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20230804 | 154200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20230804 | 154100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20230804 | 154000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20230804 | 153900 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20230804 | 153800 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20230804 | 153700 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20230804 | 153600 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20230804 | 153500 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20230804 | 153400 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20230804 | 153300 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 213 | 20230804 | 153200 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20230804 | 153100 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20230804 | 153000 | 19463275750 | 30900 | 30900 | 30900 | 30900 | 21891 |
| 216 | 20230804 | 152900 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20230804 | 152800 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20230804 | 152700 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20230804 | 152600 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20230804 | 152500 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20230804 | 152400 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20230804 | 152300 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20230804 | 152200 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20230804 | 152100 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20230804 | 152000 | 18786843850 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20230804 | 151900 | 18786843850 | 31000 | 30900 | 31050 | 30900 | 6508 |
| 227 | 20230804 | 151800 | 18585232850 | 30900 | 30900 | 30950 | 30900 | 4320 |
| 228 | 20230804 | 151700 | 18451719650 | 30900 | 30950 | 31000 | 30900 | 2768 |
| 229 | 20230804 | 151600 | 18366016050 | 31000 | 30900 | 31000 | 30900 | 6591 |
| 230 | 20230804 | 151500 | 18162028550 | 30950 | 30950 | 30950 | 30900 | 319 |
| 231 | 20230804 | 151400 | 18152167350 | 30950 | 30950 | 30950 | 30900 | 519 |
| 232 | 20230804 | 151300 | 18136126800 | 30950 | 31000 | 31000 | 30900 | 1528 |
| 233 | 20230804 | 151200 | 18088825950 | 31000 | 30950 | 31000 | 30950 | 780 |
| 234 | 20230804 | 151100 | 18064671800 | 30950 | 31000 | 31000 | 30900 | 4425 |
| 235 | 20230804 | 151000 | 17927767500 | 31000 | 31050 | 31050 | 30950 | 1509 |
| 236 | 20230804 | 150900 | 17881013500 | 31050 | 30950 | 31050 | 30950 | 1740 |
| 237 | 20230804 | 150800 | 17827096550 | 30950 | 31000 | 31050 | 30950 | 2462 |
| 238 | 20230804 | 150700 | 17750787400 | 30950 | 30950 | 31000 | 30950 | 936 |
| 239 | 20230804 | 150600 | 17721792900 | 30950 | 30900 | 31000 | 30900 | 2604 |
| 240 | 20230804 | 150500 | 17641204250 | 30950 | 30950 | 30950 | 30900 | 1623 |
| 241 | 20230804 | 150400 | 17591007850 | 30950 | 30950 | 30950 | 30900 | 673 |
| 242 | 20230804 | 150300 | 17570208850 | 30950 | 30950 | 30950 | 30900 | 269 |
| 243 | 20230804 | 150200 | 17561890750 | 30950 | 30950 | 30950 | 30900 | 34 |
| 244 | 20230804 | 150100 | 17560838850 | 30950 | 30900 | 30950 | 30900 | 761 |
| 245 | 20230804 | 150000 | 17537298450 | 30950 | 30950 | 30950 | 30950 | 29 |
| 246 | 20230804 | 145900 | 17536400900 | 30950 | 30950 | 30950 | 30900 | 174 |
| 247 | 20230804 | 145800 | 17531020350 | 30950 | 30950 | 30950 | 30900 | 383 |
| 248 | 20230804 | 145700 | 17519166600 | 30950 | 30950 | 30950 | 30900 | 1281 |
| 249 | 20230804 | 145600 | 17479519900 | 30950 | 30950 | 30950 | 30900 | 1158 |
| 250 | 20230804 | 145500 | 17443688950 | 30950 | 30950 | 31000 | 30950 | 742 |
| 251 | 20230804 | 145400 | 17420723000 | 30950 | 30950 | 31000 | 30950 | 351 |
| 252 | 20230804 | 145300 | 17409849900 | 31000 | 30950 | 31000 | 30950 | 220 |
| 253 | 20230804 | 145200 | 17403035450 | 31000 | 30950 | 31000 | 30950 | 646 |
| 254 | 20230804 | 145100 | 17383040250 | 30900 | 30950 | 30950 | 30900 | 1809 |
| 255 | 20230804 | 145000 | 17327068200 | 30950 | 30950 | 30950 | 30950 | 94 |
| 256 | 20230804 | 144900 | 17324158900 | 30900 | 30950 | 30950 | 30900 | 577 |
| 257 | 20230804 | 144800 | 17306315400 | 30950 | 30950 | 30950 | 30900 | 128 |
| 258 | 20230804 | 144700 | 17302358600 | 30950 | 30900 | 30950 | 30900 | 807 |
| 259 | 20230804 | 144600 | 17277392700 | 30900 | 31000 | 31000 | 30900 | 1538 |
| 260 | 20230804 | 144500 | 17229861700 | 30950 | 30950 | 31000 | 30900 | 220 |
| 261 | 20230804 | 144400 | 17223046750 | 31000 | 30950 | 31000 | 30900 | 5955 |
| 262 | 20230804 | 144300 | 17038843700 | 30950 | 30900 | 30950 | 30900 | 1258 |
| 263 | 20230804 | 144200 | 16999954050 | 30950 | 30900 | 30950 | 30900 | 748 |
| 264 | 20230804 | 144100 | 16976820700 | 30950 | 30950 | 30950 | 30900 | 888 |
| 265 | 20230804 | 144000 | 16949371000 | 30950 | 30900 | 30950 | 30850 | 1829 |
| 266 | 20230804 | 143900 | 16892874450 | 30900 | 30900 | 30900 | 30850 | 1625 |
| 267 | 20230804 | 143800 | 16842662000 | 30900 | 30900 | 30900 | 30900 | 2689 |
| 268 | 20230804 | 143700 | 16759571900 | 30900 | 30900 | 30900 | 30850 | 355 |
| 269 | 20230804 | 143600 | 16748613250 | 30900 | 30900 | 30950 | 30900 | 984 |
| 270 | 20230804 | 143500 | 16718207050 | 30950 | 30900 | 30950 | 30900 | 1561 |
| 271 | 20230804 | 143400 | 16669969800 | 30900 | 30950 | 30950 | 30900 | 8049 |
| 272 | 20230804 | 143300 | 16421235950 | 30950 | 30900 | 30950 | 30900 | 407 |
| 273 | 20230804 | 143200 | 16408655850 | 30950 | 30950 | 31000 | 30950 | 2863 |
| 274 | 20230804 | 143100 | 16320042950 | 30950 | 30950 | 31000 | 30950 | 310 |
| 275 | 20230804 | 143000 | 16310448300 | 31000 | 31000 | 31000 | 30950 | 525 |
| 276 | 20230804 | 142900 | 16294182350 | 31000 | 30950 | 31000 | 30950 | 400 |
| 277 | 20230804 | 142800 | 16281801550 | 30950 | 30950 | 31000 | 30950 | 130 |
| 278 | 20230804 | 142700 | 16277776850 | 31000 | 31000 | 31000 | 30950 | 136 |
| 279 | 20230804 | 142600 | 16273561350 | 31000 | 31000 | 31000 | 30950 | 563 |
| 280 | 20230804 | 142500 | 16256110650 | 31000 | 31050 | 31050 | 31000 | 2905 |
| 281 | 20230804 | 142400 | 16166054700 | 31050 | 31050 | 31050 | 31050 | 714 |
| 282 | 20230804 | 142300 | 16143885000 | 31050 | 31050 | 31050 | 31000 | 95 |
| 283 | 20230804 | 142200 | 16140937050 | 31000 | 31050 | 31050 | 31000 | 144 |
| 284 | 20230804 | 142100 | 16136470850 | 31050 | 31050 | 31050 | 31050 | 15 |
| 285 | 20230804 | 142000 | 16136005100 | 31050 | 31000 | 31050 | 31000 | 331 |
| 286 | 20230804 | 141900 | 16125735650 | 31000 | 31000 | 31000 | 30950 | 2141 |
| 287 | 20230804 | 141800 | 16059366650 | 30950 | 31000 | 31000 | 30950 | 825 |
| 288 | 20230804 | 141700 | 16033792150 | 31000 | 31000 | 31000 | 30950 | 40 |
| 289 | 20230804 | 141600 | 16032552400 | 31000 | 30950 | 31000 | 30950 | 1149 |
| 290 | 20230804 | 141500 | 15996933650 | 31000 | 31000 | 31000 | 30950 | 745 |
| 291 | 20230804 | 141400 | 15973852600 | 31000 | 30900 | 31000 | 30900 | 1431 |
| 292 | 20230804 | 141300 | 15929549550 | 30950 | 30950 | 31000 | 30950 | 1206 |
| 293 | 20230804 | 141200 | 15892223050 | 30950 | 30950 | 30950 | 30950 | 114 |
| 294 | 20230804 | 141100 | 15888694750 | 30950 | 30950 | 30950 | 30950 | 469 |
| 295 | 20230804 | 141000 | 15874179200 | 30950 | 30900 | 30950 | 30900 | 740 |
| 296 | 20230804 | 140900 | 15851287150 | 30900 | 30900 | 30900 | 30850 | 3430 |
| 297 | 20230804 | 140800 | 15745348100 | 30900 | 30900 | 30950 | 30900 | 2611 |
| 298 | 20230804 | 140700 | 15664666950 | 30900 | 30950 | 30950 | 30900 | 490 |
| 299 | 20230804 | 140600 | 15649519950 | 30950 | 30950 | 30950 | 30900 | 171 |
| 300 | 20230804 | 140500 | 15644232500 | 30950 | 30950 | 30950 | 30900 | 2579 |
| 301 | 20230804 | 140400 | 15564485950 | 30950 | 30950 | 30950 | 30950 | 171 |
| 302 | 20230804 | 140300 | 15559193500 | 30950 | 30900 | 30950 | 30900 | 493 |
| 303 | 20230804 | 140200 | 15543943350 | 30950 | 30950 | 30950 | 30950 | 57 |
| 304 | 20230804 | 140100 | 15542179200 | 30900 | 30950 | 30950 | 30900 | 650 |
| 305 | 20230804 | 140000 | 15522070700 | 30950 | 30950 | 30950 | 30950 | 1150 |
| 306 | 20230804 | 135900 | 15486478200 | 30950 | 30950 | 30950 | 30950 | 297 |
| 307 | 20230804 | 135800 | 15477286050 | 30950 | 30950 | 30950 | 30900 | 421 |
| 308 | 20230804 | 135700 | 15464265700 | 30900 | 30900 | 30950 | 30900 | 302 |
| 309 | 20230804 | 135600 | 15454933800 | 30950 | 30950 | 30950 | 30900 | 219 |
| 310 | 20230804 | 135500 | 15448165850 | 30900 | 30900 | 30950 | 30900 | 2315 |
| 311 | 20230804 | 135400 | 15376622150 | 30950 | 30900 | 30950 | 30900 | 240 |
| 312 | 20230804 | 135300 | 15369205150 | 30900 | 30950 | 31000 | 30900 | 1344 |
| 313 | 20230804 | 135200 | 15327611850 | 30950 | 30950 | 31000 | 30950 | 1066 |
| 314 | 20230804 | 135100 | 15294614100 | 30950 | 30950 | 30950 | 30950 | 4042 |
| 315 | 20230804 | 135000 | 15169514200 | 30950 | 30900 | 30950 | 30900 | 252 |
| 316 | 20230804 | 134900 | 15161726200 | 30950 | 30950 | 30950 | 30900 | 664 |
| 317 | 20230804 | 134800 | 15141200700 | 30950 | 30950 | 30950 | 30950 | 3 |
| 318 | 20230804 | 134700 | 15141107850 | 30900 | 30900 | 30950 | 30900 | 721 |
| 319 | 20230804 | 134600 | 15118828850 | 30900 | 30900 | 30900 | 30900 | 2697 |
| 320 | 20230804 | 134500 | 15035491550 | 30900 | 30850 | 30900 | 30850 | 8344 |
| 321 | 20230804 | 134400 | 14777770400 | 30850 | 30900 | 30900 | 30850 | 400 |
| 322 | 20230804 | 134300 | 14765429850 | 30900 | 30850 | 30900 | 30850 | 1483 |
| 323 | 20230804 | 134200 | 14719622350 | 30850 | 30900 | 30900 | 30850 | 2614 |
| 324 | 20230804 | 134100 | 14638953250 | 30900 | 30850 | 30900 | 30850 | 594 |
| 325 | 20230804 | 134000 | 14620602650 | 30900 | 30850 | 30900 | 30850 | 121 |
| 326 | 20230804 | 133900 | 14616868700 | 30850 | 30900 | 30900 | 30850 | 326 |
| 327 | 20230804 | 133800 | 14606809250 | 30850 | 30900 | 30900 | 30850 | 606 |
| 328 | 20230804 | 133700 | 14588095150 | 30900 | 30900 | 30900 | 30850 | 260 |
| 329 | 20230804 | 133600 | 14580065600 | 30900 | 30900 | 30900 | 30850 | 364 |
| 330 | 20230804 | 133500 | 14568825850 | 30900 | 30850 | 30900 | 30850 | 327 |
| 331 | 20230804 | 133400 | 14558735050 | 30900 | 30900 | 30900 | 30850 | 222 |
| 332 | 20230804 | 133300 | 14551879100 | 30900 | 30900 | 30900 | 30850 | 2097 |
| 333 | 20230804 | 133200 | 14487106000 | 30850 | 30900 | 30900 | 30850 | 665 |
| 334 | 20230804 | 133100 | 14466582300 | 30900 | 30850 | 30900 | 30850 | 642 |
| 335 | 20230804 | 133000 | 14446770750 | 30900 | 30900 | 30950 | 30850 | 11610 |
| 336 | 20230804 | 132900 | 14088103850 | 30950 | 30900 | 30950 | 30900 | 1718 |
| 337 | 20230804 | 132800 | 14034988850 | 30950 | 30900 | 30950 | 30900 | 1147 |
| 338 | 20230804 | 132700 | 13999493150 | 30950 | 30900 | 30950 | 30900 | 82 |
| 339 | 20230804 | 132600 | 13996958050 | 30900 | 30900 | 30950 | 30900 | 1004 |
| 340 | 20230804 | 132500 | 13965930800 | 30900 | 30950 | 30950 | 30900 | 71 |
| 341 | 20230804 | 132400 | 13963735900 | 30900 | 30950 | 30950 | 30900 | 416 |
| 342 | 20230804 | 132300 | 13950862900 | 30950 | 30950 | 30950 | 30900 | 346 |
| 343 | 20230804 | 132200 | 13940156750 | 30950 | 30950 | 31000 | 30950 | 613 |
| 344 | 20230804 | 132100 | 13921183900 | 30950 | 30950 | 31000 | 30950 | 769 |
| 345 | 20230804 | 132000 | 13897382850 | 30950 | 31000 | 31000 | 30950 | 135 |
| 346 | 20230804 | 131900 | 13893203750 | 30950 | 30950 | 31000 | 30950 | 682 |
| 347 | 20230804 | 131800 | 13872094800 | 31000 | 30950 | 31000 | 30950 | 20 |
| 348 | 20230804 | 131700 | 13871475600 | 30950 | 30950 | 30950 | 30950 | 431 |
| 349 | 20230804 | 131600 | 13858136150 | 30950 | 30950 | 31000 | 30950 | 1132 |
| 350 | 20230804 | 131500 | 13823100700 | 30950 | 30950 | 30950 | 30950 | 897 |
| 351 | 20230804 | 131400 | 13795338550 | 30950 | 30950 | 30950 | 30950 | 190 |
| 352 | 20230804 | 131300 | 13789458050 | 30950 | 30950 | 30950 | 30950 | 39 |
| 353 | 20230804 | 131200 | 13788251000 | 30950 | 30950 | 30950 | 30900 | 1219 |
| 354 | 20230804 | 131100 | 13750577950 | 30950 | 30950 | 30950 | 30900 | 306 |
| 355 | 20230804 | 131000 | 13741107300 | 30950 | 31000 | 31000 | 30950 | 1180 |
| 356 | 20230804 | 130900 | 13704568900 | 31000 | 30950 | 31000 | 30950 | 703 |
| 357 | 20230804 | 130800 | 13682806050 | 30950 | 30950 | 31000 | 30950 | 1670 |
| 358 | 20230804 | 130700 | 13631119500 | 30950 | 31000 | 31000 | 30950 | 214 |
| 359 | 20230804 | 130600 | 13624491600 | 31000 | 31000 | 31000 | 30950 | 56 |
| 360 | 20230804 | 130500 | 13622755700 | 31000 | 31000 | 31000 | 31000 | 230 |
| 361 | 20230804 | 130400 | 13615625700 | 30950 | 31000 | 31000 | 30950 | 393 |
| 362 | 20230804 | 130300 | 13603451500 | 31050 | 31050 | 31050 | 31050 | 88 |
| 363 | 20230804 | 130200 | 13600719100 | 31050 | 31000 | 31050 | 31000 | 270 |
| 364 | 20230804 | 130100 | 13592341400 | 31000 | 31000 | 31000 | 31000 | 407 |
| 365 | 20230804 | 130000 | 13579724400 | 31000 | 31000 | 31000 | 30950 | 563 |
| 366 | 20230804 | 125900 | 13562296400 | 31000 | 31000 | 31000 | 31000 | 242 |
| 367 | 20230804 | 125800 | 13554794400 | 31000 | 30950 | 31000 | 30950 | 944 |
| 368 | 20230804 | 125700 | 13525566400 | 30950 | 30950 | 30950 | 30900 | 166 |
| 369 | 20230804 | 125600 | 13520431200 | 30950 | 30900 | 30950 | 30900 | 528 |
| 370 | 20230804 | 125500 | 13504092100 | 30950 | 30950 | 30950 | 30900 | 313 |
| 371 | 20230804 | 125400 | 13494407800 | 30900 | 30900 | 30950 | 30900 | 194 |
| 372 | 20230804 | 125300 | 13488412800 | 30900 | 30950 | 30950 | 30900 | 1342 |
| 373 | 20230804 | 125200 | 13446907450 | 30950 | 31000 | 31000 | 30900 | 755 |
| 374 | 20230804 | 125100 | 13423542350 | 31000 | 31000 | 31000 | 31000 | 14 |
| 375 | 20230804 | 125000 | 13423108350 | 30950 | 31000 | 31000 | 30950 | 208 |
| 376 | 20230804 | 124900 | 13416663200 | 30950 | 30950 | 30950 | 30950 | 459 |
| 377 | 20230804 | 124800 | 13402457150 | 30950 | 31000 | 31000 | 30950 | 162 |
| 378 | 20230804 | 124700 | 13397437700 | 31000 | 31000 | 31000 | 30950 | 282 |
| 379 | 20230804 | 124600 | 13388709200 | 30950 | 31000 | 31000 | 30950 | 1600 |
| 380 | 20230804 | 124500 | 13339174850 | 31000 | 30950 | 31000 | 30950 | 123 |
| 381 | 20230804 | 124400 | 13335367200 | 31000 | 30950 | 31000 | 30950 | 66 |
| 382 | 20230804 | 124300 | 13333321900 | 30950 | 30900 | 30950 | 30900 | 377 |
| 383 | 20230804 | 124200 | 13321654250 | 30950 | 30900 | 30950 | 30900 | 1131 |
| 384 | 20230804 | 124100 | 13286706300 | 30900 | 30950 | 30950 | 30900 | 939 |
| 385 | 20230804 | 124000 | 13257648500 | 30950 | 30900 | 30950 | 30900 | 517 |
| 386 | 20230804 | 123900 | 13241672600 | 30900 | 30950 | 30950 | 30900 | 510 |
| 387 | 20230804 | 123800 | 13225888550 | 30950 | 30950 | 30950 | 30950 | 271 |
| 388 | 20230804 | 123700 | 13217501100 | 30950 | 30950 | 30950 | 30950 | 2357 |
| 389 | 20230804 | 123600 | 13144551950 | 30950 | 30950 | 30950 | 30900 | 596 |
| 390 | 20230804 | 123500 | 13126106250 | 31000 | 30950 | 31000 | 30950 | 451 |
| 391 | 20230804 | 123400 | 13112147650 | 30950 | 31000 | 31000 | 30950 | 1692 |
| 392 | 20230804 | 123300 | 13059755250 | 31000 | 31000 | 31000 | 31000 | 506 |
| 393 | 20230804 | 123200 | 13044069250 | 30950 | 31000 | 31000 | 30950 | 561 |
| 394 | 20230804 | 123100 | 13026703850 | 30950 | 30950 | 30950 | 30950 | 39 |
| 395 | 20230804 | 123000 | 13025496800 | 30950 | 30950 | 30950 | 30900 | 1344 |
| 396 | 20230804 | 122900 | 12983943250 | 30950 | 30950 | 30950 | 30950 | 150 |
| 397 | 20230804 | 122800 | 12979300750 | 30950 | 30950 | 30950 | 30950 | 387 |
| 398 | 20230804 | 122700 | 12967323100 | 30950 | 30900 | 30950 | 30900 | 570 |
| 399 | 20230804 | 122600 | 12949691150 | 30950 | 30900 | 30950 | 30900 | 4362 |
| 400 | 20230804 | 122500 | 12814724800 | 30900 | 30950 | 30950 | 30900 | 510 |
| 401 | 20230804 | 122400 | 12798961950 | 30950 | 31000 | 31000 | 30900 | 3967 |
| 402 | 20230804 | 122300 | 12676181850 | 31000 | 31000 | 31000 | 30950 | 713 |
| 403 | 20230804 | 122200 | 12654080700 | 31000 | 31000 | 31050 | 31000 | 672 |
| 404 | 20230804 | 122100 | 12633248650 | 31000 | 31050 | 31050 | 30950 | 504 |
| 405 | 20230804 | 122000 | 12617621750 | 31000 | 31000 | 31000 | 31000 | 206 |
| 406 | 20230804 | 121900 | 12611235750 | 30950 | 30950 | 31000 | 30950 | 604 |
| 407 | 20230804 | 121800 | 12592516700 | 30950 | 31000 | 31000 | 30950 | 745 |
| 408 | 20230804 | 121700 | 12569433750 | 31000 | 31000 | 31000 | 30950 | 513 |
| 409 | 20230804 | 121600 | 12553556000 | 30950 | 31000 | 31000 | 30950 | 696 |
| 410 | 20230804 | 121500 | 12531990550 | 30950 | 31000 | 31000 | 30950 | 546 |
| 411 | 20230804 | 121400 | 12515085500 | 31000 | 31000 | 31000 | 30950 | 461 |
| 412 | 20230804 | 121300 | 12500811000 | 31050 | 31000 | 31050 | 31000 | 285 |
| 413 | 20230804 | 121200 | 12491970950 | 30950 | 31050 | 31050 | 30950 | 1296 |
| 414 | 20230804 | 121100 | 12451795650 | 31050 | 31050 | 31050 | 31000 | 841 |
| 415 | 20230804 | 121000 | 12425708250 | 31050 | 31050 | 31050 | 31000 | 955 |
| 416 | 20230804 | 120900 | 12396089000 | 31000 | 31000 | 31000 | 31000 | 540 |
| 417 | 20230804 | 120800 | 12379349000 | 31000 | 31050 | 31050 | 31000 | 162 |
| 418 | 20230804 | 120700 | 12374326750 | 31000 | 31000 | 31050 | 31000 | 696 |
| 419 | 20230804 | 120600 | 12352733500 | 31050 | 31050 | 31050 | 31000 | 603 |
| 420 | 20230804 | 120500 | 12334015150 | 31050 | 31050 | 31050 | 31000 | 1044 |
| 421 | 20230804 | 120400 | 12301625000 | 31050 | 31100 | 31100 | 31050 | 85 |
| 422 | 20230804 | 120300 | 12298985350 | 31150 | 31150 | 31200 | 31050 | 2099 |
| 423 | 20230804 | 120200 | 12233675900 | 31150 | 31250 | 31250 | 31150 | 1919 |
| 424 | 20230804 | 120100 | 12173802100 | 31200 | 31200 | 31200 | 31200 | 363 |
| 425 | 20230804 | 120000 | 12162476500 | 31200 | 31200 | 31250 | 31200 | 1048 |
| 426 | 20230804 | 115900 | 12129778850 | 31200 | 31250 | 31250 | 31200 | 605 |
| 427 | 20230804 | 115800 | 12110884250 | 31250 | 31250 | 31250 | 31200 | 304 |
| 428 | 20230804 | 115700 | 12101384350 | 31250 | 31150 | 31250 | 31150 | 2059 |
| 429 | 20230804 | 115600 | 12037147100 | 31200 | 31150 | 31200 | 31150 | 1594 |
| 430 | 20230804 | 115500 | 11987493300 | 31150 | 31100 | 31150 | 31100 | 783 |
| 431 | 20230804 | 115400 | 11963113000 | 31100 | 31100 | 31100 | 31100 | 532 |
| 432 | 20230804 | 115300 | 11946567800 | 31100 | 31000 | 31150 | 31000 | 9010 |
| 433 | 20230804 | 115200 | 11666907500 | 30950 | 30950 | 31000 | 30950 | 111 |
| 434 | 20230804 | 115100 | 11663472000 | 30950 | 31000 | 31000 | 30950 | 260 |
| 435 | 20230804 | 115000 | 11655424000 | 31000 | 30950 | 31000 | 30950 | 308 |
| 436 | 20230804 | 114900 | 11645888750 | 31000 | 31000 | 31000 | 31000 | 104 |
| 437 | 20230804 | 114800 | 11642664750 | 30950 | 30950 | 31000 | 30950 | 53 |
| 438 | 20230804 | 114700 | 11641024350 | 30950 | 30950 | 30950 | 30950 | 1224 |
| 439 | 20230804 | 114600 | 11603141550 | 30950 | 30950 | 30950 | 30950 | 266 |
| 440 | 20230804 | 114500 | 11594908850 | 31000 | 30950 | 31000 | 30950 | 113 |
| 441 | 20230804 | 114400 | 11591411400 | 30950 | 30950 | 30950 | 30950 | 671 |
| 442 | 20230804 | 114300 | 11570643950 | 30950 | 30950 | 30950 | 30950 | 540 |
| 443 | 20230804 | 114200 | 11553930950 | 30900 | 30950 | 30950 | 30900 | 872 |
| 444 | 20230804 | 114100 | 11526985150 | 30950 | 30950 | 30950 | 30900 | 233 |
| 445 | 20230804 | 114000 | 11519784650 | 30900 | 30900 | 30950 | 30900 | 159 |
| 446 | 20230804 | 113900 | 11514870950 | 30900 | 30950 | 30950 | 30900 | 773 |
| 447 | 20230804 | 113800 | 11490985100 | 30950 | 30950 | 30950 | 30950 | 64 |
| 448 | 20230804 | 113700 | 11489004300 | 30950 | 30950 | 30950 | 30950 | 124 |
| 449 | 20230804 | 113600 | 11485166500 | 30950 | 30900 | 30950 | 30900 | 107 |
| 450 | 20230804 | 113500 | 11481860150 | 30900 | 30900 | 30900 | 30850 | 1759 |
| 451 | 20230804 | 113400 | 11427556600 | 30900 | 30950 | 30950 | 30850 | 6532 |
| 452 | 20230804 | 113300 | 11225704700 | 30950 | 30950 | 30950 | 30950 | 1068 |
| 453 | 20230804 | 113200 | 11192650100 | 30950 | 30950 | 30950 | 30900 | 221 |
| 454 | 20230804 | 113100 | 11185817300 | 30900 | 30950 | 30950 | 30900 | 375 |
| 455 | 20230804 | 113000 | 11174211500 | 30950 | 30900 | 30950 | 30900 | 212 |
| 456 | 20230804 | 112900 | 11167650550 | 30900 | 30950 | 30950 | 30900 | 310 |
| 457 | 20230804 | 112800 | 11158071350 | 30950 | 30900 | 30950 | 30900 | 441 |
| 458 | 20230804 | 112700 | 11144443450 | 30900 | 30900 | 30900 | 30850 | 940 |
| 459 | 20230804 | 112600 | 11115422450 | 30900 | 30950 | 30950 | 30850 | 1725 |
| 460 | 20230804 | 112500 | 11062146150 | 30900 | 30950 | 30950 | 30900 | 80 |
| 461 | 20230804 | 112400 | 11059670400 | 30950 | 30900 | 30950 | 30900 | 437 |
| 462 | 20230804 | 112300 | 11046166750 | 30900 | 30950 | 30950 | 30900 | 16709 |
| 463 | 20230804 | 112200 | 10529624700 | 30950 | 31000 | 31000 | 30950 | 2935 |
| 464 | 20230804 | 112100 | 10438774850 | 31000 | 30950 | 31000 | 30950 | 847 |
| 465 | 20230804 | 112000 | 10412534050 | 31000 | 31000 | 31000 | 30950 | 1501 |
| 466 | 20230804 | 111900 | 10366005500 | 31000 | 31000 | 31000 | 30950 | 19 |
| 467 | 20230804 | 111800 | 10365416550 | 30950 | 30950 | 30950 | 30950 | 130 |
| 468 | 20230804 | 111700 | 10361393050 | 30950 | 30950 | 30950 | 30950 | 307 |
| 469 | 20230804 | 111600 | 10351891400 | 31000 | 30950 | 31000 | 30950 | 117 |
| 470 | 20230804 | 111500 | 10348268650 | 31000 | 30950 | 31000 | 30950 | 436 |
| 471 | 20230804 | 111400 | 10334755400 | 30950 | 30950 | 30950 | 30950 | 410 |
| 472 | 20230804 | 111300 | 10322065900 | 31000 | 31000 | 31000 | 30950 | 547 |
| 473 | 20230804 | 111200 | 10305122150 | 30950 | 30900 | 30950 | 30900 | 6264 |
| 474 | 20230804 | 111100 | 10111286900 | 30900 | 30950 | 30950 | 30900 | 507 |
| 475 | 20230804 | 111000 | 10095617400 | 30950 | 30950 | 30950 | 30900 | 1111 |
| 476 | 20230804 | 110900 | 10061239150 | 30950 | 30950 | 30950 | 30900 | 278 |
| 477 | 20230804 | 110800 | 10052637250 | 30950 | 30950 | 30950 | 30900 | 729 |
| 478 | 20230804 | 110700 | 10030074750 | 30900 | 30900 | 30950 | 30900 | 1251 |
| 479 | 20230804 | 110600 | 9991388550 | 30950 | 31050 | 31050 | 30950 | 10660 |
| 480 | 20230804 | 110500 | 9661007100 | 31100 | 31050 | 31100 | 31050 | 192 |
| 481 | 20230804 | 110400 | 9655036250 | 31100 | 31100 | 31100 | 31100 | 1292 |
| 482 | 20230804 | 110300 | 9614855050 | 31100 | 31100 | 31100 | 31050 | 844 |
| 483 | 20230804 | 110200 | 9588607400 | 31100 | 31100 | 31100 | 31050 | 1398 |
| 484 | 20230804 | 110100 | 9545174050 | 31050 | 31050 | 31050 | 31050 | 944 |
| 485 | 20230804 | 110000 | 9515862850 | 31050 | 31050 | 31050 | 31050 | 45 |
| 486 | 20230804 | 105900 | 9514465600 | 31050 | 31050 | 31050 | 31050 | 215 |
| 487 | 20230804 | 105800 | 9507789850 | 31050 | 31000 | 31050 | 31000 | 80 |
| 488 | 20230804 | 105700 | 9505306350 | 31000 | 31050 | 31050 | 31000 | 60 |
| 489 | 20230804 | 105600 | 9503445350 | 31050 | 31000 | 31050 | 31000 | 508 |
| 490 | 20230804 | 105500 | 9487697300 | 31000 | 30950 | 31000 | 30950 | 3358 |
| 491 | 20230804 | 105400 | 9383610250 | 31000 | 31000 | 31000 | 30950 | 459 |
| 492 | 20230804 | 105300 | 9369383700 | 31000 | 31000 | 31000 | 30950 | 141 |
| 493 | 20230804 | 105200 | 9365014850 | 30950 | 30950 | 31000 | 30950 | 1337 |
| 494 | 20230804 | 105100 | 9323633800 | 31000 | 31000 | 31000 | 30950 | 47 |
| 495 | 20230804 | 105000 | 9322179000 | 30950 | 31050 | 31050 | 30950 | 5805 |
| 496 | 20230804 | 104900 | 9142321550 | 31050 | 31050 | 31050 | 31000 | 2083 |
| 497 | 20230804 | 104800 | 9077649100 | 31050 | 31100 | 31100 | 31050 | 360 |
| 498 | 20230804 | 104700 | 9066471050 | 31050 | 31100 | 31100 | 31050 | 651 |
| 499 | 20230804 | 104600 | 9046256850 | 31100 | 31050 | 31100 | 31050 | 213 |
| 500 | 20230804 | 104500 | 9039641650 | 31100 | 31100 | 31100 | 31050 | 30 |
| 501 | 20230804 | 104400 | 9038709700 | 31100 | 31100 | 31100 | 31050 | 226 |
| 502 | 20230804 | 104300 | 9031691100 | 31100 | 31100 | 31100 | 31050 | 1801 |
| 503 | 20230804 | 104200 | 8975699300 | 31100 | 31150 | 31150 | 31100 | 49 |
| 504 | 20230804 | 104100 | 8974174400 | 31150 | 31100 | 31150 | 31100 | 392 |
| 505 | 20230804 | 104000 | 8961983100 | 31150 | 31150 | 31150 | 31100 | 166 |
| 506 | 20230804 | 103900 | 8956817200 | 31150 | 31150 | 31200 | 31100 | 2760 |
| 507 | 20230804 | 103800 | 8870907750 | 31150 | 31200 | 31200 | 31150 | 474 |
| 508 | 20230804 | 103700 | 8856141500 | 31200 | 31100 | 31200 | 31100 | 1452 |
| 509 | 20230804 | 103600 | 8810960350 | 31100 | 31050 | 31100 | 31050 | 1111 |
| 510 | 20230804 | 103500 | 8776463450 | 31000 | 31000 | 31000 | 30950 | 468 |
| 511 | 20230804 | 103400 | 8761970450 | 30950 | 31000 | 31050 | 30950 | 260 |
| 512 | 20230804 | 103300 | 8753911650 | 31050 | 31050 | 31050 | 31000 | 138 |
| 513 | 20230804 | 103200 | 8749632550 | 31000 | 30950 | 31050 | 30950 | 1575 |
| 514 | 20230804 | 103100 | 8700873050 | 30950 | 31000 | 31000 | 30950 | 2490 |
| 515 | 20230804 | 103000 | 8623781500 | 31050 | 30900 | 31050 | 30900 | 4022 |
| 516 | 20230804 | 102900 | 8499283850 | 30900 | 30950 | 30950 | 30900 | 759 |
| 517 | 20230804 | 102800 | 8475793050 | 31000 | 31000 | 31000 | 30950 | 1728 |
| 518 | 20230804 | 102700 | 8422302850 | 31000 | 30950 | 31000 | 30950 | 412 |
| 519 | 20230804 | 102600 | 8409541100 | 31000 | 31000 | 31000 | 30950 | 1694 |
| 520 | 20230804 | 102500 | 8357078600 | 31050 | 31000 | 31050 | 30950 | 2926 |
| 521 | 20230804 | 102400 | 8266364000 | 31000 | 31050 | 31050 | 31000 | 189 |
| 522 | 20230804 | 102300 | 8260499550 | 31050 | 31050 | 31050 | 31000 | 1305 |
| 523 | 20230804 | 102200 | 8220040900 | 31050 | 31000 | 31050 | 31000 | 242 |
| 524 | 20230804 | 102100 | 8212533300 | 31000 | 31050 | 31050 | 31000 | 546 |
| 525 | 20230804 | 102000 | 8195580050 | 31000 | 30950 | 31000 | 30950 | 826 |
| 526 | 20230804 | 101900 | 8169981550 | 31000 | 30950 | 31000 | 30950 | 3281 |
| 527 | 20230804 | 101800 | 8068412700 | 30950 | 31000 | 31000 | 30900 | 9528 |
| 528 | 20230804 | 101700 | 7773198100 | 31000 | 31100 | 31100 | 31000 | 3075 |
| 529 | 20230804 | 101600 | 7677756800 | 31050 | 31150 | 31150 | 31050 | 591 |
| 530 | 20230804 | 101500 | 7659366550 | 31150 | 31100 | 31150 | 31100 | 619 |
| 531 | 20230804 | 101400 | 7640115500 | 31100 | 31100 | 31100 | 31050 | 1273 |
| 532 | 20230804 | 101300 | 7600554700 | 31100 | 31150 | 31150 | 31050 | 4202 |
| 533 | 20230804 | 101200 | 7469875350 | 31150 | 31150 | 31200 | 31100 | 1921 |
| 534 | 20230804 | 101100 | 7410040050 | 31150 | 31100 | 31150 | 31100 | 405 |
| 535 | 20230804 | 101000 | 7397438100 | 31100 | 31100 | 31150 | 31100 | 1133 |
| 536 | 20230804 | 100900 | 7362155400 | 31100 | 31100 | 31150 | 31100 | 573 |
| 537 | 20230804 | 100800 | 7344324350 | 31100 | 31100 | 31150 | 31100 | 247 |
| 538 | 20230804 | 100700 | 7336635850 | 31100 | 31150 | 31150 | 31100 | 648 |
| 539 | 20230804 | 100600 | 7316461450 | 31100 | 31150 | 31150 | 31100 | 396 |
| 540 | 20230804 | 100500 | 7304145650 | 31150 | 31100 | 31150 | 31100 | 418 |
| 541 | 20230804 | 100400 | 7291143900 | 31150 | 31150 | 31150 | 31100 | 349 |
| 542 | 20230804 | 100300 | 7280273300 | 31150 | 31150 | 31150 | 31100 | 1119 |
| 543 | 20230804 | 100200 | 7245468350 | 31150 | 31100 | 31150 | 31100 | 132 |
| 544 | 20230804 | 100100 | 7241359950 | 31150 | 31150 | 31150 | 31100 | 388 |
| 545 | 20230804 | 100000 | 7229292500 | 31150 | 31100 | 31150 | 31100 | 1017 |
| 546 | 20230804 | 095900 | 7197663050 | 31100 | 31100 | 31150 | 31100 | 1772 |
| 547 | 20230804 | 095800 | 7142552250 | 31100 | 31200 | 31200 | 31100 | 1312 |
| 548 | 20230804 | 095700 | 7101695550 | 31150 | 31150 | 31200 | 31150 | 995 |
| 549 | 20230804 | 095600 | 7070699350 | 31150 | 31200 | 31200 | 31150 | 95 |
| 550 | 20230804 | 095500 | 7067739750 | 31200 | 31150 | 31200 | 31150 | 1310 |
| 551 | 20230804 | 095400 | 7026923200 | 31150 | 31150 | 31150 | 31100 | 931 |
| 552 | 20230804 | 095300 | 6997968850 | 31100 | 31100 | 31150 | 31100 | 179 |
| 553 | 20230804 | 095200 | 6992396050 | 31100 | 31050 | 31100 | 31000 | 2462 |
| 554 | 20230804 | 095100 | 6915949050 | 31050 | 31000 | 31050 | 31000 | 1274 |
| 555 | 20230804 | 095000 | 6876420050 | 31000 | 31050 | 31100 | 31000 | 1607 |
| 556 | 20230804 | 094900 | 6826525300 | 31100 | 31050 | 31100 | 31050 | 1043 |
| 557 | 20230804 | 094800 | 6794132700 | 31100 | 31050 | 31100 | 31050 | 914 |
| 558 | 20230804 | 094700 | 6765727300 | 31050 | 31100 | 31100 | 31050 | 293 |
| 559 | 20230804 | 094600 | 6756615200 | 31050 | 31050 | 31100 | 31050 | 2294 |
| 560 | 20230804 | 094500 | 6685371600 | 31050 | 31050 | 31050 | 31000 | 340 |
| 561 | 20230804 | 094400 | 6674824600 | 31050 | 31200 | 31200 | 31050 | 4562 |
| 562 | 20230804 | 094300 | 6532862650 | 31200 | 31150 | 31200 | 31150 | 273 |
| 563 | 20230804 | 094200 | 6524356550 | 31200 | 31150 | 31200 | 31150 | 304 |
| 564 | 20230804 | 094100 | 6514882700 | 31200 | 31150 | 31200 | 31100 | 3385 |
| 565 | 20230804 | 094000 | 6409357750 | 31150 | 31050 | 31250 | 31050 | 2319 |
| 566 | 20230804 | 093900 | 6337093550 | 31050 | 31050 | 31150 | 31000 | 779 |
| 567 | 20230804 | 093800 | 6312864600 | 31150 | 31050 | 31200 | 31000 | 2269 |
| 568 | 20230804 | 093700 | 6242322200 | 31050 | 31000 | 31050 | 31000 | 824 |
| 569 | 20230804 | 093600 | 6216770650 | 31000 | 31000 | 31100 | 30900 | 7723 |
| 570 | 20230804 | 093500 | 5977825250 | 31050 | 31100 | 31100 | 31000 | 993 |
| 571 | 20230804 | 093400 | 5946992000 | 31050 | 31000 | 31100 | 31000 | 3329 |
| 572 | 20230804 | 093300 | 5843660200 | 31000 | 31000 | 31000 | 30950 | 1782 |
| 573 | 20230804 | 093200 | 5788456800 | 31000 | 31000 | 31000 | 30950 | 1956 |
| 574 | 20230804 | 093100 | 5727823300 | 31000 | 30950 | 31000 | 30950 | 1319 |
| 575 | 20230804 | 093000 | 5686962550 | 31000 | 30950 | 31000 | 30850 | 2030 |
| 576 | 20230804 | 092900 | 5624179200 | 30950 | 31000 | 31050 | 30850 | 8606 |
| 577 | 20230804 | 092800 | 5358055150 | 31050 | 31000 | 31100 | 30950 | 4803 |
| 578 | 20230804 | 092700 | 5209079950 | 31050 | 31000 | 31050 | 31000 | 3190 |
| 579 | 20230804 | 092600 | 5110138050 | 31000 | 31050 | 31050 | 31000 | 2489 |
| 580 | 20230804 | 092500 | 5032922600 | 31050 | 31050 | 31100 | 30950 | 10313 |
| 581 | 20230804 | 092400 | 4713120000 | 31000 | 31050 | 31050 | 31000 | 5446 |
| 582 | 20230804 | 092300 | 4544135500 | 31100 | 31100 | 31100 | 31050 | 4712 |
| 583 | 20230804 | 092200 | 4397676200 | 31100 | 31100 | 31100 | 31050 | 5562 |
| 584 | 20230804 | 092100 | 4224742150 | 31050 | 31150 | 31150 | 31000 | 16693 |
| 585 | 20230804 | 092000 | 3706297750 | 31150 | 31250 | 31250 | 31150 | 6169 |
| 586 | 20230804 | 091900 | 3513957050 | 31250 | 31200 | 31250 | 31200 | 2436 |
| 587 | 20230804 | 091800 | 3437952250 | 31200 | 31300 | 31300 | 31200 | 744 |
| 588 | 20230804 | 091700 | 3414698050 | 31200 | 31200 | 31300 | 31150 | 4329 |
| 589 | 20230804 | 091600 | 3279601650 | 31200 | 31100 | 31250 | 31100 | 8590 |
| 590 | 20230804 | 091500 | 3012283400 | 31100 | 31350 | 31400 | 31100 | 22879 |
| 591 | 20230804 | 091400 | 2297784550 | 31350 | 31350 | 31450 | 31350 | 2009 |
| 592 | 20230804 | 091300 | 2234779350 | 31350 | 31500 | 31500 | 31350 | 7711 |
| 593 | 20230804 | 091200 | 1992681250 | 31500 | 31500 | 31550 | 31450 | 770 |
| 594 | 20230804 | 091100 | 1968427700 | 31450 | 31450 | 31500 | 31400 | 3263 |
| 595 | 20230804 | 091000 | 1865759650 | 31400 | 31350 | 31450 | 31350 | 4001 |
| 596 | 20230804 | 090900 | 1740152800 | 31350 | 31400 | 31400 | 31350 | 4805 |
| 597 | 20230804 | 090800 | 1589487100 | 31400 | 31450 | 31500 | 31400 | 8166 |
| 598 | 20230804 | 090700 | 1332931600 | 31400 | 31600 | 31600 | 31400 | 5482 |
| 599 | 20230804 | 090600 | 1160264900 | 31600 | 31600 | 31600 | 31550 | 1898 |
| 600 | 20230804 | 090500 | 1100345450 | 31600 | 31600 | 31650 | 31550 | 2213 |
| 601 | 20230804 | 090400 | 1030408550 | 31550 | 31550 | 31750 | 31500 | 3401 |
| 602 | 20230804 | 090300 | 922824500 | 31550 | 31450 | 31550 | 31450 | 5066 |
| 603 | 20230804 | 090200 | 763266700 | 31450 | 31550 | 31600 | 31450 | 4049 |
| 604 | 20230804 | 090100 | 635645750 | 31550 | 31850 | 31850 | 31500 | 9330 |
| 605 | 20230804 | 090000 | 340741850 | 31850 | 31600 | 31900 | 31600 | 7561 |