31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 3 | 20230802 | 184500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230802 | 184400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230802 | 184300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230802 | 184200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230802 | 184100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230802 | 184000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230802 | 183900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230802 | 183800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230802 | 183700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230802 | 183600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230802 | 183500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230802 | 183400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230802 | 183300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230802 | 183200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230802 | 183100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230802 | 183000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230802 | 182900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230802 | 182800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230802 | 182700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230802 | 182600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230802 | 182500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230802 | 182400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230802 | 182300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230802 | 182200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230802 | 182100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230802 | 182000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230802 | 181900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230802 | 181800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230802 | 181700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230802 | 181600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 33 | 20230802 | 181500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230802 | 181400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230802 | 181300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230802 | 181200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230802 | 181100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230802 | 181000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230802 | 180900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230802 | 180800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230802 | 180700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230802 | 180600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230802 | 180500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230802 | 180400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230802 | 180300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230802 | 180200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230802 | 180100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230802 | 180000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230802 | 175900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230802 | 175800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230802 | 175700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230802 | 175600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230802 | 175500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230802 | 175400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230802 | 175300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230802 | 175200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230802 | 175100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230802 | 175000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230802 | 174900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230802 | 174800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230802 | 174700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230802 | 174600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 63 | 20230802 | 174500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230802 | 174400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230802 | 174300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230802 | 174200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230802 | 174100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230802 | 174000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230802 | 173900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230802 | 173800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230802 | 173700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230802 | 173600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230802 | 173500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230802 | 173400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230802 | 173300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230802 | 173200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230802 | 173100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230802 | 173000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230802 | 172900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230802 | 172800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230802 | 172700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230802 | 172600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230802 | 172500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230802 | 172400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230802 | 172300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230802 | 172200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230802 | 172100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230802 | 172000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230802 | 171900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230802 | 171800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230802 | 171700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230802 | 171600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 93 | 20230802 | 171500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230802 | 171400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230802 | 171300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230802 | 171200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230802 | 171100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230802 | 171000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230802 | 170900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230802 | 170800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230802 | 170700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230802 | 170600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230802 | 170500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230802 | 170400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230802 | 170300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230802 | 170200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230802 | 170100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230802 | 170000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230802 | 165900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230802 | 165800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230802 | 165700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230802 | 165600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230802 | 165500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230802 | 165400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230802 | 165300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230802 | 165200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230802 | 165100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230802 | 165000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230802 | 164900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230802 | 164800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230802 | 164700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230802 | 164600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 123 | 20230802 | 164500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230802 | 164400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230802 | 164300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230802 | 164200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230802 | 164100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230802 | 164000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230802 | 163900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230802 | 163800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230802 | 163700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230802 | 163600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230802 | 163500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230802 | 163400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230802 | 163300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230802 | 163200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230802 | 163100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230802 | 163000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230802 | 162900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230802 | 162800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230802 | 162700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230802 | 162600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230802 | 162500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230802 | 162400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230802 | 162300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230802 | 162200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230802 | 162100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230802 | 162000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230802 | 161900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230802 | 161800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230802 | 161700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230802 | 161600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 153 | 20230802 | 161500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230802 | 161400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230802 | 161300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230802 | 161200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230802 | 161100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230802 | 161000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230802 | 160900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230802 | 160800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230802 | 160700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230802 | 160600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230802 | 160500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230802 | 160400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230802 | 160300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230802 | 160200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230802 | 160100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230802 | 160000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230802 | 155900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230802 | 155800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230802 | 155700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230802 | 155600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230802 | 155500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230802 | 155400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230802 | 155300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230802 | 155200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230802 | 155100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230802 | 155000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230802 | 154900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230802 | 154800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230802 | 154700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230802 | 154600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 183 | 20230802 | 154500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230802 | 154400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230802 | 154300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230802 | 154200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230802 | 154100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230802 | 154000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230802 | 153900 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230802 | 153800 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230802 | 153700 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230802 | 153600 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230802 | 153500 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230802 | 153400 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230802 | 153300 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230802 | 153200 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230802 | 153100 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230802 | 153000 | 5925511350 | 21900 | 21900 | 21900 | 21900 | 6984 |
| 199 | 20230802 | 152900 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230802 | 152800 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230802 | 152700 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230802 | 152600 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230802 | 152500 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230802 | 152400 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230802 | 152300 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230802 | 152200 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230802 | 152100 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230802 | 152000 | 5772561750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230802 | 151900 | 5772561750 | 21900 | 21950 | 22000 | 21900 | 196 |
| 210 | 20230802 | 151800 | 5768258950 | 22000 | 22000 | 22000 | 21900 | 191 |
| 211 | 20230802 | 151700 | 5764057500 | 22000 | 22000 | 22000 | 21900 | 473 |
| 212 | 20230802 | 151600 | 5753655600 | 21950 | 21950 | 22000 | 21950 | 121 |
| 213 | 20230802 | 151500 | 5750997700 | 22000 | 22000 | 22000 | 21950 | 328 |
| 214 | 20230802 | 151400 | 5743785450 | 21950 | 21950 | 22000 | 21950 | 381 |
| 215 | 20230802 | 151300 | 5735408200 | 21950 | 21900 | 22000 | 21900 | 651 |
| 216 | 20230802 | 151200 | 5721096300 | 21900 | 21950 | 21950 | 21900 | 402 |
| 217 | 20230802 | 151100 | 5712275900 | 21950 | 21950 | 22000 | 21900 | 304 |
| 218 | 20230802 | 151000 | 5705598850 | 21950 | 21950 | 21950 | 21850 | 860 |
| 219 | 20230802 | 150900 | 5686749050 | 21950 | 21950 | 21950 | 21850 | 1336 |
| 220 | 20230802 | 150800 | 5657478350 | 21900 | 21950 | 21950 | 21900 | 432 |
| 221 | 20230802 | 150700 | 5648002100 | 21900 | 21900 | 21950 | 21900 | 472 |
| 222 | 20230802 | 150600 | 5637650750 | 21950 | 21900 | 21950 | 21900 | 252 |
| 223 | 20230802 | 150500 | 5632120600 | 21900 | 21950 | 21950 | 21900 | 604 |
| 224 | 20230802 | 150400 | 5618878950 | 21900 | 21950 | 21950 | 21900 | 593 |
| 225 | 20230802 | 150300 | 5605877100 | 21950 | 22000 | 22000 | 21950 | 1549 |
| 226 | 20230802 | 150200 | 5571863200 | 21950 | 22000 | 22000 | 21950 | 207 |
| 227 | 20230802 | 150100 | 5567311200 | 22000 | 21950 | 22000 | 21950 | 372 |
| 228 | 20230802 | 150000 | 5559128500 | 22000 | 22050 | 22050 | 21950 | 1002 |
| 229 | 20230802 | 145900 | 5537069900 | 22000 | 21950 | 22000 | 21950 | 787 |
| 230 | 20230802 | 145800 | 5519756650 | 22000 | 21950 | 22000 | 21950 | 832 |
| 231 | 20230802 | 145700 | 5501454400 | 22050 | 22000 | 22050 | 21950 | 885 |
| 232 | 20230802 | 145600 | 5481976550 | 21950 | 22000 | 22000 | 21950 | 840 |
| 233 | 20230802 | 145500 | 5463498400 | 21950 | 21950 | 22000 | 21950 | 600 |
| 234 | 20230802 | 145400 | 5450299350 | 21950 | 22000 | 22000 | 21950 | 1070 |
| 235 | 20230802 | 145300 | 5426760800 | 22000 | 22000 | 22000 | 21950 | 1161 |
| 236 | 20230802 | 145200 | 5401219900 | 22000 | 22000 | 22000 | 21950 | 943 |
| 237 | 20230802 | 145100 | 5380475550 | 22000 | 22000 | 22000 | 21950 | 650 |
| 238 | 20230802 | 145000 | 5366179600 | 22000 | 21950 | 22000 | 21900 | 596 |
| 239 | 20230802 | 144900 | 5353092800 | 21900 | 21950 | 22000 | 21900 | 1013 |
| 240 | 20230802 | 144800 | 5330822100 | 22000 | 21950 | 22000 | 21900 | 494 |
| 241 | 20230802 | 144700 | 5319963000 | 21900 | 21900 | 21950 | 21900 | 907 |
| 242 | 20230802 | 144600 | 5300055700 | 22000 | 21950 | 22000 | 21900 | 937 |
| 243 | 20230802 | 144500 | 5279469400 | 21950 | 21950 | 21950 | 21900 | 646 |
| 244 | 20230802 | 144400 | 5265290850 | 21950 | 21900 | 21950 | 21900 | 404 |
| 245 | 20230802 | 144300 | 5256423400 | 21950 | 21950 | 21950 | 21900 | 1132 |
| 246 | 20230802 | 144200 | 5231589050 | 21950 | 21900 | 21950 | 21900 | 711 |
| 247 | 20230802 | 144100 | 5215982950 | 21950 | 21950 | 21950 | 21850 | 861 |
| 248 | 20230802 | 144000 | 5197096500 | 21900 | 21950 | 22000 | 21900 | 1699 |
| 249 | 20230802 | 143900 | 5159852550 | 21950 | 21950 | 21950 | 21900 | 632 |
| 250 | 20230802 | 143800 | 5145980350 | 21950 | 21950 | 21950 | 21900 | 624 |
| 251 | 20230802 | 143700 | 5132283950 | 21950 | 21950 | 21950 | 21900 | 600 |
| 252 | 20230802 | 143600 | 5119114200 | 21950 | 21900 | 21950 | 21900 | 421 |
| 253 | 20230802 | 143500 | 5109880950 | 21950 | 22000 | 22000 | 21950 | 2548 |
| 254 | 20230802 | 143400 | 5053930650 | 22000 | 22000 | 22000 | 21950 | 728 |
| 255 | 20230802 | 143300 | 5037915100 | 22000 | 22050 | 22050 | 22000 | 2079 |
| 256 | 20230802 | 143200 | 4992171000 | 22000 | 22050 | 22050 | 22000 | 702 |
| 257 | 20230802 | 143100 | 4976692550 | 22000 | 22050 | 22050 | 22000 | 1196 |
| 258 | 20230802 | 143000 | 4950346700 | 22050 | 22000 | 22050 | 22000 | 363 |
| 259 | 20230802 | 142900 | 4942345350 | 22000 | 22000 | 22000 | 21950 | 1077 |
| 260 | 20230802 | 142800 | 4918651900 | 22000 | 21950 | 22000 | 21950 | 873 |
| 261 | 20230802 | 142700 | 4899446100 | 22000 | 22000 | 22050 | 21950 | 945 |
| 262 | 20230802 | 142600 | 4878655450 | 22000 | 22000 | 22000 | 21950 | 528 |
| 263 | 20230802 | 142500 | 4867039850 | 22000 | 22000 | 22000 | 21950 | 576 |
| 264 | 20230802 | 142400 | 4854368250 | 22000 | 22000 | 22000 | 21950 | 680 |
| 265 | 20230802 | 142300 | 4839409450 | 22000 | 22000 | 22000 | 21950 | 539 |
| 266 | 20230802 | 142200 | 4827551650 | 21950 | 22000 | 22000 | 21950 | 494 |
| 267 | 20230802 | 142100 | 4816684150 | 22000 | 22050 | 22050 | 21950 | 1898 |
| 268 | 20230802 | 142000 | 4774921500 | 22050 | 22050 | 22050 | 22000 | 580 |
| 269 | 20230802 | 141900 | 4762132950 | 22050 | 22050 | 22050 | 22000 | 749 |
| 270 | 20230802 | 141800 | 4745618550 | 22000 | 22050 | 22050 | 22000 | 932 |
| 271 | 20230802 | 141700 | 4725069600 | 22000 | 22000 | 22050 | 22000 | 883 |
| 272 | 20230802 | 141600 | 4705635900 | 22000 | 22000 | 22050 | 21950 | 867 |
| 273 | 20230802 | 141500 | 4686553150 | 21950 | 22050 | 22050 | 21950 | 1548 |
| 274 | 20230802 | 141400 | 4652485300 | 22000 | 22050 | 22050 | 22000 | 639 |
| 275 | 20230802 | 141300 | 4638395750 | 22050 | 22050 | 22050 | 22000 | 1018 |
| 276 | 20230802 | 141200 | 4615969050 | 22050 | 22050 | 22050 | 22000 | 246 |
| 277 | 20230802 | 141100 | 4610545000 | 22050 | 22050 | 22050 | 21950 | 824 |
| 278 | 20230802 | 141000 | 4592376300 | 22050 | 22000 | 22050 | 21950 | 1399 |
| 279 | 20230802 | 140900 | 4561589500 | 22000 | 22050 | 22050 | 21950 | 1229 |
| 280 | 20230802 | 140800 | 4534541050 | 22000 | 22000 | 22000 | 21950 | 556 |
| 281 | 20230802 | 140700 | 4522309250 | 22000 | 22000 | 22000 | 21950 | 768 |
| 282 | 20230802 | 140600 | 4505413750 | 22000 | 22000 | 22000 | 21950 | 1118 |
| 283 | 20230802 | 140500 | 4480827400 | 21950 | 22000 | 22050 | 21950 | 1383 |
| 284 | 20230802 | 140400 | 4450399500 | 22000 | 22000 | 22000 | 21950 | 704 |
| 285 | 20230802 | 140300 | 4434912050 | 22000 | 22000 | 22000 | 21950 | 789 |
| 286 | 20230802 | 140200 | 4417554250 | 22000 | 21950 | 22000 | 21900 | 1064 |
| 287 | 20230802 | 140100 | 4394155500 | 21950 | 22000 | 22000 | 21950 | 651 |
| 288 | 20230802 | 140000 | 4379846150 | 22000 | 22000 | 22000 | 21950 | 536 |
| 289 | 20230802 | 135900 | 4368066400 | 22000 | 22000 | 22000 | 21950 | 708 |
| 290 | 20230802 | 135800 | 4352490600 | 22000 | 22000 | 22000 | 21950 | 659 |
| 291 | 20230802 | 135700 | 4338000400 | 22000 | 21950 | 22000 | 21950 | 1065 |
| 292 | 20230802 | 135600 | 4314612300 | 22000 | 21950 | 22000 | 21900 | 1133 |
| 293 | 20230802 | 135500 | 4289727000 | 21950 | 21950 | 21950 | 21900 | 537 |
| 294 | 20230802 | 135400 | 4277940350 | 21950 | 21950 | 21950 | 21900 | 243 |
| 295 | 20230802 | 135300 | 4272606700 | 21950 | 21950 | 21950 | 21900 | 315 |
| 296 | 20230802 | 135200 | 4265692900 | 21950 | 21950 | 21950 | 21900 | 974 |
| 297 | 20230802 | 135100 | 4244348750 | 21900 | 21950 | 21950 | 21900 | 486 |
| 298 | 20230802 | 135000 | 4233687050 | 21950 | 22000 | 22000 | 21900 | 1253 |
| 299 | 20230802 | 134900 | 4206185950 | 22000 | 22000 | 22000 | 21950 | 783 |
| 300 | 20230802 | 134800 | 4188980400 | 22000 | 21950 | 22000 | 21950 | 418 |
| 301 | 20230802 | 134700 | 4179784950 | 22000 | 22000 | 22000 | 21950 | 563 |
| 302 | 20230802 | 134600 | 4167416150 | 22000 | 22000 | 22000 | 21950 | 300 |
| 303 | 20230802 | 134500 | 4160824400 | 22000 | 22000 | 22000 | 21950 | 1496 |
| 304 | 20230802 | 134400 | 4127958200 | 22000 | 22000 | 22000 | 21950 | 155 |
| 305 | 20230802 | 134300 | 4124548550 | 22000 | 22000 | 22000 | 22000 | 569 |
| 306 | 20230802 | 134200 | 4112030550 | 21950 | 21950 | 22000 | 21950 | 424 |
| 307 | 20230802 | 134100 | 4102704500 | 22000 | 21900 | 22000 | 21900 | 1527 |
| 308 | 20230802 | 134000 | 4069162100 | 21900 | 22000 | 22000 | 21900 | 1251 |
| 309 | 20230802 | 133900 | 4041745050 | 21950 | 22000 | 22000 | 21950 | 2495 |
| 310 | 20230802 | 133800 | 3986947000 | 22000 | 22000 | 22000 | 22000 | 252 |
| 311 | 20230802 | 133700 | 3981403000 | 21950 | 22000 | 22000 | 21950 | 861 |
| 312 | 20230802 | 133600 | 3962487450 | 21950 | 22000 | 22000 | 21950 | 473 |
| 313 | 20230802 | 133500 | 3952089900 | 22000 | 22050 | 22050 | 22000 | 2271 |
| 314 | 20230802 | 133400 | 3902123050 | 22050 | 22050 | 22050 | 22000 | 331 |
| 315 | 20230802 | 133300 | 3894826050 | 22050 | 22050 | 22050 | 22000 | 972 |
| 316 | 20230802 | 133200 | 3873393650 | 22050 | 22050 | 22050 | 22050 | 129 |
| 317 | 20230802 | 133100 | 3870549200 | 22050 | 22050 | 22050 | 22000 | 586 |
| 318 | 20230802 | 133000 | 3857629800 | 22050 | 22050 | 22050 | 22000 | 155 |
| 319 | 20230802 | 132900 | 3854212800 | 22050 | 22050 | 22050 | 22000 | 893 |
| 320 | 20230802 | 132800 | 3834522500 | 22050 | 22000 | 22050 | 22000 | 270 |
| 321 | 20230802 | 132700 | 3828570050 | 22050 | 22000 | 22050 | 22000 | 159 |
| 322 | 20230802 | 132600 | 3825065400 | 22050 | 22050 | 22050 | 22000 | 488 |
| 323 | 20230802 | 132500 | 3814305450 | 22050 | 22050 | 22050 | 22050 | 150 |
| 324 | 20230802 | 132400 | 3810997950 | 22050 | 22050 | 22050 | 22000 | 932 |
| 325 | 20230802 | 132300 | 3790481200 | 22050 | 22050 | 22050 | 22000 | 864 |
| 326 | 20230802 | 132200 | 3771441900 | 22000 | 22050 | 22050 | 22000 | 795 |
| 327 | 20230802 | 132100 | 3753924100 | 22050 | 22000 | 22050 | 22000 | 337 |
| 328 | 20230802 | 132000 | 3746495000 | 22050 | 22050 | 22050 | 22000 | 519 |
| 329 | 20230802 | 131900 | 3735055800 | 22050 | 22050 | 22050 | 22000 | 270 |
| 330 | 20230802 | 131800 | 3729107650 | 22050 | 22050 | 22050 | 22000 | 263 |
| 331 | 20230802 | 131700 | 3723308750 | 22050 | 22000 | 22050 | 22000 | 402 |
| 332 | 20230802 | 131600 | 3714446150 | 22050 | 22050 | 22050 | 22000 | 632 |
| 333 | 20230802 | 131500 | 3700524750 | 22050 | 22050 | 22050 | 22000 | 432 |
| 334 | 20230802 | 131400 | 3691002900 | 22050 | 22100 | 22100 | 22050 | 3827 |
| 335 | 20230802 | 131300 | 3606608700 | 22100 | 22100 | 22100 | 22100 | 350 |
| 336 | 20230802 | 131200 | 3598873700 | 22100 | 22100 | 22100 | 22050 | 504 |
| 337 | 20230802 | 131100 | 3587735700 | 22100 | 22100 | 22100 | 22100 | 413 |
| 338 | 20230802 | 131000 | 3578608400 | 22100 | 22100 | 22100 | 22050 | 211 |
| 339 | 20230802 | 130900 | 3573945350 | 22100 | 22100 | 22100 | 22050 | 406 |
| 340 | 20230802 | 130800 | 3564973200 | 22100 | 22100 | 22100 | 22050 | 385 |
| 341 | 20230802 | 130700 | 3556468550 | 22100 | 22100 | 22100 | 22050 | 218 |
| 342 | 20230802 | 130600 | 3551651100 | 22100 | 22100 | 22100 | 22050 | 531 |
| 343 | 20230802 | 130500 | 3539916900 | 22100 | 22100 | 22100 | 22050 | 118 |
| 344 | 20230802 | 130400 | 3537309150 | 22100 | 22100 | 22100 | 22050 | 491 |
| 345 | 20230802 | 130300 | 3526466900 | 22100 | 22100 | 22100 | 22100 | 696 |
| 346 | 20230802 | 130200 | 3511085300 | 22100 | 22100 | 22100 | 22050 | 137 |
| 347 | 20230802 | 130100 | 3508057950 | 22100 | 22100 | 22100 | 22050 | 576 |
| 348 | 20230802 | 130000 | 3495329300 | 22100 | 22100 | 22100 | 22100 | 113 |
| 349 | 20230802 | 125900 | 3492832000 | 22100 | 22050 | 22100 | 22050 | 494 |
| 350 | 20230802 | 125800 | 3481929800 | 22100 | 22100 | 22100 | 22050 | 462 |
| 351 | 20230802 | 125700 | 3471719700 | 22100 | 22100 | 22100 | 22050 | 243 |
| 352 | 20230802 | 125600 | 3466352300 | 22100 | 22100 | 22100 | 22050 | 990 |
| 353 | 20230802 | 125500 | 3444503300 | 22100 | 22100 | 22100 | 22050 | 557 |
| 354 | 20230802 | 125400 | 3432199100 | 22050 | 22100 | 22100 | 22050 | 136 |
| 355 | 20230802 | 125300 | 3429194350 | 22100 | 22100 | 22100 | 22050 | 491 |
| 356 | 20230802 | 125200 | 3418343300 | 22100 | 22100 | 22100 | 22050 | 234 |
| 357 | 20230802 | 125100 | 3413172250 | 22100 | 22100 | 22100 | 22100 | 595 |
| 358 | 20230802 | 125000 | 3400022750 | 22100 | 22100 | 22100 | 22100 | 280 |
| 359 | 20230802 | 124900 | 3393834750 | 22100 | 22100 | 22100 | 22050 | 663 |
| 360 | 20230802 | 124800 | 3379182800 | 22100 | 22150 | 22150 | 22100 | 201 |
| 361 | 20230802 | 124700 | 3374736850 | 22100 | 22100 | 22150 | 22050 | 1002 |
| 362 | 20230802 | 124600 | 3352592200 | 22100 | 22100 | 22100 | 22100 | 485 |
| 363 | 20230802 | 124500 | 3341873700 | 22100 | 22100 | 22100 | 22100 | 716 |
| 364 | 20230802 | 124400 | 3326050100 | 22050 | 22100 | 22100 | 22050 | 289 |
| 365 | 20230802 | 124300 | 3319663600 | 22100 | 22100 | 22100 | 22050 | 332 |
| 366 | 20230802 | 124200 | 3312326450 | 22100 | 22100 | 22100 | 22050 | 872 |
| 367 | 20230802 | 124100 | 3293092350 | 22100 | 22100 | 22100 | 22100 | 879 |
| 368 | 20230802 | 124000 | 3273666450 | 22100 | 22100 | 22100 | 22100 | 320 |
| 369 | 20230802 | 123900 | 3266594450 | 22050 | 22100 | 22100 | 22050 | 316 |
| 370 | 20230802 | 123800 | 3259611200 | 22100 | 22100 | 22100 | 22100 | 299 |
| 371 | 20230802 | 123700 | 3253003300 | 22100 | 22100 | 22100 | 22050 | 1322 |
| 372 | 20230802 | 123600 | 3223787500 | 22100 | 22100 | 22100 | 22100 | 520 |
| 373 | 20230802 | 123500 | 3212295500 | 22100 | 22100 | 22150 | 22050 | 794 |
| 374 | 20230802 | 123400 | 3194743800 | 22150 | 22100 | 22150 | 22050 | 1574 |
| 375 | 20230802 | 123300 | 3159951300 | 22100 | 22050 | 22100 | 22050 | 857 |
| 376 | 20230802 | 123200 | 3141027600 | 22100 | 22100 | 22100 | 22050 | 193 |
| 377 | 20230802 | 123100 | 3136762650 | 22100 | 22100 | 22100 | 22100 | 661 |
| 378 | 20230802 | 123000 | 3122154550 | 22100 | 22100 | 22100 | 22050 | 430 |
| 379 | 20230802 | 122900 | 3112655000 | 22100 | 22100 | 22100 | 22050 | 1803 |
| 380 | 20230802 | 122800 | 3072832400 | 22100 | 22100 | 22100 | 22050 | 902 |
| 381 | 20230802 | 122700 | 3052916200 | 22100 | 22100 | 22100 | 22050 | 202 |
| 382 | 20230802 | 122600 | 3048452300 | 22100 | 22050 | 22100 | 22050 | 485 |
| 383 | 20230802 | 122500 | 3037739150 | 22100 | 22100 | 22100 | 22050 | 382 |
| 384 | 20230802 | 122400 | 3029297300 | 22100 | 22100 | 22100 | 22050 | 261 |
| 385 | 20230802 | 122300 | 3023529600 | 22050 | 22100 | 22100 | 22050 | 310 |
| 386 | 20230802 | 122200 | 3016680250 | 22100 | 22100 | 22100 | 22050 | 476 |
| 387 | 20230802 | 122100 | 3006161000 | 22100 | 22100 | 22100 | 22050 | 125 |
| 388 | 20230802 | 122000 | 3003398600 | 22100 | 22100 | 22100 | 22050 | 226 |
| 389 | 20230802 | 121900 | 2998404350 | 22100 | 22100 | 22100 | 22050 | 667 |
| 390 | 20230802 | 121800 | 2983672550 | 22050 | 22100 | 22100 | 22050 | 123 |
| 391 | 20230802 | 121700 | 2980955450 | 22100 | 22100 | 22100 | 22050 | 298 |
| 392 | 20230802 | 121600 | 2974370000 | 22100 | 22100 | 22100 | 22050 | 350 |
| 393 | 20230802 | 121500 | 2966635500 | 22100 | 22050 | 22100 | 22050 | 391 |
| 394 | 20230802 | 121400 | 2957998750 | 22100 | 22050 | 22100 | 22050 | 466 |
| 395 | 20230802 | 121300 | 2947709750 | 22050 | 22000 | 22050 | 22000 | 324 |
| 396 | 20230802 | 121200 | 2940566000 | 22050 | 22050 | 22050 | 22000 | 717 |
| 397 | 20230802 | 121100 | 2924758750 | 22050 | 22050 | 22050 | 22000 | 621 |
| 398 | 20230802 | 121000 | 2911076900 | 22050 | 22050 | 22050 | 22000 | 819 |
| 399 | 20230802 | 120900 | 2893033200 | 22000 | 22050 | 22050 | 22000 | 925 |
| 400 | 20230802 | 120800 | 2872645250 | 22100 | 22100 | 22100 | 22100 | 502 |
| 401 | 20230802 | 120700 | 2861551050 | 22100 | 22100 | 22100 | 22050 | 129 |
| 402 | 20230802 | 120600 | 2858700500 | 22100 | 22100 | 22100 | 22050 | 176 |
| 403 | 20230802 | 120500 | 2854811050 | 22100 | 22100 | 22100 | 22000 | 623 |
| 404 | 20230802 | 120400 | 2841059300 | 22050 | 22100 | 22100 | 22050 | 263 |
| 405 | 20230802 | 120300 | 2835257100 | 22100 | 22050 | 22100 | 22050 | 512 |
| 406 | 20230802 | 120200 | 2823948850 | 22050 | 22050 | 22050 | 22000 | 133 |
| 407 | 20230802 | 120100 | 2821016550 | 22050 | 22050 | 22050 | 22000 | 394 |
| 408 | 20230802 | 120000 | 2812329250 | 22050 | 22050 | 22050 | 22000 | 463 |
| 409 | 20230802 | 115900 | 2802120450 | 22050 | 22050 | 22050 | 22000 | 404 |
| 410 | 20230802 | 115800 | 2793212300 | 22050 | 22050 | 22100 | 22050 | 629 |
| 411 | 20230802 | 115700 | 2779336450 | 22100 | 22100 | 22100 | 22050 | 492 |
| 412 | 20230802 | 115600 | 2768468400 | 22100 | 22050 | 22100 | 22000 | 4934 |
| 413 | 20230802 | 115500 | 2659654000 | 22050 | 22000 | 22050 | 22000 | 278 |
| 414 | 20230802 | 115400 | 2653525150 | 22050 | 22050 | 22050 | 22000 | 1261 |
| 415 | 20230802 | 115300 | 2625720350 | 22050 | 22050 | 22050 | 22000 | 570 |
| 416 | 20230802 | 115200 | 2613152500 | 22050 | 22050 | 22100 | 22000 | 520 |
| 417 | 20230802 | 115100 | 2601679350 | 22050 | 22050 | 22100 | 22050 | 403 |
| 418 | 20230802 | 115000 | 2592792850 | 22050 | 22050 | 22100 | 22050 | 597 |
| 419 | 20230802 | 114900 | 2579609850 | 22100 | 22050 | 22100 | 22000 | 663 |
| 420 | 20230802 | 114800 | 2564995300 | 22050 | 22000 | 22050 | 22000 | 416 |
| 421 | 20230802 | 114700 | 2555829600 | 22000 | 22100 | 22100 | 22000 | 1141 |
| 422 | 20230802 | 114600 | 2530664750 | 22100 | 22150 | 22150 | 22050 | 4499 |
| 423 | 20230802 | 114500 | 2431238050 | 22150 | 22150 | 22150 | 22100 | 432 |
| 424 | 20230802 | 114400 | 2421682400 | 22150 | 22150 | 22150 | 22100 | 388 |
| 425 | 20230802 | 114300 | 2413088950 | 22150 | 22150 | 22150 | 22100 | 847 |
| 426 | 20230802 | 114200 | 2394339750 | 22100 | 22100 | 22150 | 22100 | 803 |
| 427 | 20230802 | 114100 | 2376577700 | 22100 | 22150 | 22150 | 22100 | 868 |
| 428 | 20230802 | 114000 | 2357377900 | 22150 | 22150 | 22150 | 22100 | 737 |
| 429 | 20230802 | 113900 | 2341055350 | 22150 | 22150 | 22150 | 22100 | 1037 |
| 430 | 20230802 | 113800 | 2318090150 | 22150 | 22100 | 22150 | 22100 | 890 |
| 431 | 20230802 | 113700 | 2298378750 | 22150 | 22150 | 22150 | 22100 | 195 |
| 432 | 20230802 | 113600 | 2294062850 | 22150 | 22150 | 22150 | 22100 | 405 |
| 433 | 20230802 | 113500 | 2285092250 | 22150 | 22150 | 22150 | 22100 | 1792 |
| 434 | 20230802 | 113400 | 2245421300 | 22100 | 22100 | 22150 | 22100 | 1453 |
| 435 | 20230802 | 113300 | 2213239900 | 22150 | 22150 | 22150 | 22100 | 455 |
| 436 | 20230802 | 113200 | 2203162050 | 22150 | 22150 | 22150 | 22100 | 671 |
| 437 | 20230802 | 113100 | 2188300050 | 22150 | 22150 | 22150 | 22100 | 533 |
| 438 | 20230802 | 113000 | 2176494800 | 22150 | 22150 | 22150 | 22100 | 752 |
| 439 | 20230802 | 112900 | 2159840850 | 22150 | 22150 | 22150 | 22100 | 1276 |
| 440 | 20230802 | 112800 | 2131579100 | 22150 | 22100 | 22150 | 22100 | 323 |
| 441 | 20230802 | 112700 | 2124426550 | 22150 | 22150 | 22150 | 22100 | 434 |
| 442 | 20230802 | 112600 | 2114815450 | 22150 | 22150 | 22150 | 22100 | 203 |
| 443 | 20230802 | 112500 | 2110320500 | 22150 | 22150 | 22150 | 22100 | 653 |
| 444 | 20230802 | 112400 | 2095871050 | 22150 | 22150 | 22150 | 22100 | 1163 |
| 445 | 20230802 | 112300 | 2070141300 | 22150 | 22150 | 22150 | 22100 | 482 |
| 446 | 20230802 | 112200 | 2059472950 | 22150 | 22150 | 22150 | 22100 | 346 |
| 447 | 20230802 | 112100 | 2051809650 | 22100 | 22100 | 22150 | 22100 | 433 |
| 448 | 20230802 | 112000 | 2042222050 | 22100 | 22100 | 22150 | 22100 | 423 |
| 449 | 20230802 | 111900 | 2032867800 | 22150 | 22150 | 22150 | 22100 | 1765 |
| 450 | 20230802 | 111800 | 1993847400 | 22150 | 22100 | 22150 | 22050 | 2831 |
| 451 | 20230802 | 111700 | 1931269050 | 22100 | 22100 | 22100 | 22050 | 498 |
| 452 | 20230802 | 111600 | 1920263900 | 22100 | 22100 | 22100 | 22050 | 3041 |
| 453 | 20230802 | 111500 | 1853057850 | 22100 | 22050 | 22100 | 22050 | 4035 |
| 454 | 20230802 | 111400 | 1764002000 | 22100 | 22100 | 22100 | 22050 | 300 |
| 455 | 20230802 | 111300 | 1757373850 | 22100 | 22000 | 22100 | 22000 | 1722 |
| 456 | 20230802 | 111200 | 1719382850 | 22050 | 22050 | 22050 | 22000 | 614 |
| 457 | 20230802 | 111100 | 1705850500 | 22050 | 22050 | 22050 | 22000 | 141 |
| 458 | 20230802 | 111000 | 1702743300 | 22050 | 22050 | 22050 | 22000 | 662 |
| 459 | 20230802 | 110900 | 1688152500 | 22000 | 22000 | 22050 | 22000 | 163 |
| 460 | 20230802 | 110800 | 1684560000 | 22050 | 22000 | 22050 | 22000 | 733 |
| 461 | 20230802 | 110700 | 1668423450 | 22000 | 22000 | 22000 | 21950 | 474 |
| 462 | 20230802 | 110600 | 1657995550 | 22000 | 22000 | 22000 | 21950 | 775 |
| 463 | 20230802 | 110500 | 1640946500 | 22000 | 22000 | 22000 | 21950 | 484 |
| 464 | 20230802 | 110400 | 1630300100 | 22000 | 21950 | 22000 | 21950 | 508 |
| 465 | 20230802 | 110300 | 1619125200 | 21950 | 22000 | 22050 | 21950 | 1729 |
| 466 | 20230802 | 110200 | 1581108700 | 22000 | 22050 | 22050 | 21950 | 3741 |
| 467 | 20230802 | 110100 | 1498796150 | 22050 | 22000 | 22050 | 22000 | 1477 |
| 468 | 20230802 | 110000 | 1466283250 | 22050 | 22050 | 22050 | 22000 | 664 |
| 469 | 20230802 | 105900 | 1451643150 | 22050 | 22050 | 22050 | 22000 | 499 |
| 470 | 20230802 | 105800 | 1440641550 | 22050 | 22050 | 22050 | 22000 | 188 |
| 471 | 20230802 | 105700 | 1436501200 | 22050 | 22050 | 22050 | 22000 | 1066 |
| 472 | 20230802 | 105600 | 1413032600 | 22050 | 22050 | 22050 | 22000 | 967 |
| 473 | 20230802 | 105500 | 1391716100 | 22050 | 22100 | 22100 | 22000 | 1145 |
| 474 | 20230802 | 105400 | 1366479300 | 22050 | 22050 | 22100 | 22050 | 145 |
| 475 | 20230802 | 105300 | 1363275950 | 22100 | 22000 | 22100 | 22000 | 4932 |
| 476 | 20230802 | 105200 | 1254478600 | 22050 | 22050 | 22050 | 22000 | 351 |
| 477 | 20230802 | 105100 | 1246739350 | 22050 | 22000 | 22050 | 22000 | 1811 |
| 478 | 20230802 | 105000 | 1206884500 | 21950 | 22050 | 22050 | 21950 | 1200 |
| 479 | 20230802 | 104900 | 1180485550 | 22050 | 21950 | 22050 | 21950 | 971 |
| 480 | 20230802 | 104800 | 1159129050 | 21950 | 22000 | 22000 | 21950 | 6721 |
| 481 | 20230802 | 104700 | 1011478950 | 22000 | 21950 | 22000 | 21950 | 861 |
| 482 | 20230802 | 104600 | 992562900 | 21950 | 22000 | 22000 | 21900 | 593 |
| 483 | 20230802 | 104500 | 979546500 | 22000 | 21950 | 22000 | 21950 | 2262 |
| 484 | 20230802 | 104400 | 929880850 | 21950 | 21950 | 21950 | 21900 | 737 |
| 485 | 20230802 | 104300 | 913706500 | 21900 | 21950 | 21950 | 21900 | 2177 |
| 486 | 20230802 | 104200 | 865945150 | 21950 | 21900 | 21950 | 21850 | 2091 |
| 487 | 20230802 | 104100 | 820133300 | 21900 | 21850 | 21900 | 21850 | 175 |
| 488 | 20230802 | 104000 | 816306200 | 21850 | 21900 | 21900 | 21850 | 115 |
| 489 | 20230802 | 103900 | 813788400 | 21900 | 21900 | 21900 | 21850 | 191 |
| 490 | 20230802 | 103800 | 809606150 | 21850 | 21850 | 21900 | 21850 | 869 |
| 491 | 20230802 | 103700 | 790612050 | 21850 | 21850 | 21850 | 21800 | 36 |
| 492 | 20230802 | 103600 | 789826100 | 21850 | 21800 | 21850 | 21750 | 150 |
| 493 | 20230802 | 103500 | 786556050 | 21800 | 21750 | 21800 | 21750 | 109 |
| 494 | 20230802 | 103400 | 784180150 | 21750 | 21800 | 21800 | 21750 | 400 |
| 495 | 20230802 | 103300 | 775461300 | 21800 | 21800 | 21800 | 21750 | 55 |
| 496 | 20230802 | 103200 | 774263300 | 21800 | 21800 | 21800 | 21750 | 362 |
| 497 | 20230802 | 103100 | 766388650 | 21800 | 21800 | 21800 | 21750 | 233 |
| 498 | 20230802 | 103000 | 761310250 | 21850 | 21800 | 21850 | 21750 | 484 |
| 499 | 20230802 | 102900 | 750756300 | 21800 | 21750 | 21850 | 21750 | 354 |
| 500 | 20230802 | 102800 | 743041850 | 21750 | 21800 | 21800 | 21750 | 101 |
| 501 | 20230802 | 102700 | 740841050 | 21800 | 21800 | 21800 | 21800 | 46 |
| 502 | 20230802 | 102600 | 739838250 | 21750 | 21750 | 21800 | 21750 | 857 |
| 503 | 20230802 | 102500 | 721157950 | 21750 | 21800 | 21800 | 21750 | 308 |
| 504 | 20230802 | 102400 | 714444200 | 21750 | 21800 | 21800 | 21750 | 78 |
| 505 | 20230802 | 102300 | 712744450 | 21750 | 21750 | 21800 | 21750 | 1735 |
| 506 | 20230802 | 102200 | 675004200 | 21750 | 21750 | 21750 | 21700 | 103 |
| 507 | 20230802 | 102100 | 672764600 | 21750 | 21750 | 21800 | 21700 | 2189 |
| 508 | 20230802 | 102000 | 625151150 | 21750 | 21700 | 21750 | 21700 | 47 |
| 509 | 20230802 | 101900 | 624129650 | 21700 | 21700 | 21700 | 21700 | 47 |
| 510 | 20230802 | 101800 | 623109750 | 21750 | 21700 | 21750 | 21700 | 459 |
| 511 | 20230802 | 101700 | 613141900 | 21750 | 21750 | 21750 | 21750 | 42 |
| 512 | 20230802 | 101600 | 612228400 | 21750 | 21750 | 21750 | 21700 | 280 |
| 513 | 20230802 | 101500 | 606152000 | 21750 | 21700 | 21750 | 21700 | 66 |
| 514 | 20230802 | 101400 | 604718850 | 21750 | 21700 | 21750 | 21700 | 11 |
| 515 | 20230802 | 101300 | 604480100 | 21700 | 21750 | 21750 | 21700 | 62 |
| 516 | 20230802 | 101200 | 603132600 | 21700 | 21700 | 21700 | 21700 | 25 |
| 517 | 20230802 | 101100 | 602590100 | 21700 | 21750 | 21750 | 21700 | 9 |
| 518 | 20230802 | 101000 | 602394750 | 21750 | 21750 | 21750 | 21700 | 61 |
| 519 | 20230802 | 100900 | 601069100 | 21750 | 21700 | 21750 | 21700 | 59 |
| 520 | 20230802 | 100800 | 599788500 | 21700 | 21750 | 21750 | 21700 | 180 |
| 521 | 20230802 | 100700 | 595873850 | 21700 | 21700 | 21750 | 21700 | 89 |
| 522 | 20230802 | 100600 | 593939050 | 21700 | 21700 | 21700 | 21700 | 189 |
| 523 | 20230802 | 100500 | 589837750 | 21750 | 21700 | 21750 | 21700 | 527 |
| 524 | 20230802 | 100400 | 578385800 | 21700 | 21750 | 21750 | 21700 | 35 |
| 525 | 20230802 | 100300 | 577625300 | 21750 | 21700 | 21750 | 21700 | 78 |
| 526 | 20230802 | 100200 | 575929800 | 21700 | 21750 | 21750 | 21700 | 28 |
| 527 | 20230802 | 100100 | 575321300 | 21750 | 21700 | 21750 | 21700 | 67 |
| 528 | 20230802 | 100000 | 573867000 | 21700 | 21750 | 21750 | 21700 | 16 |
| 529 | 20230802 | 095900 | 573519200 | 21700 | 21750 | 21750 | 21700 | 37 |
| 530 | 20230802 | 095800 | 572715100 | 21700 | 21700 | 21700 | 21700 | 20 |
| 531 | 20230802 | 095700 | 572281100 | 21750 | 21750 | 21750 | 21750 | 8 |
| 532 | 20230802 | 095600 | 572107100 | 21700 | 21750 | 21800 | 21700 | 297 |
| 533 | 20230802 | 095500 | 565648850 | 21750 | 21750 | 21750 | 21750 | 37 |
| 534 | 20230802 | 095400 | 564844100 | 21750 | 21650 | 21750 | 21650 | 983 |
| 535 | 20230802 | 095300 | 543512800 | 21650 | 21650 | 21700 | 21650 | 263 |
| 536 | 20230802 | 095200 | 537814050 | 21650 | 21700 | 21700 | 21650 | 77 |
| 537 | 20230802 | 095100 | 536145700 | 21700 | 21700 | 21700 | 21700 | 19 |
| 538 | 20230802 | 095000 | 535733400 | 21700 | 21750 | 21750 | 21700 | 138 |
| 539 | 20230802 | 094900 | 532738450 | 21750 | 21700 | 21750 | 21650 | 253 |
| 540 | 20230802 | 094800 | 527248000 | 21700 | 21700 | 21700 | 21650 | 438 |
| 541 | 20230802 | 094700 | 517743700 | 21700 | 21700 | 21700 | 21700 | 58 |
| 542 | 20230802 | 094600 | 516485100 | 21700 | 21700 | 21700 | 21650 | 296 |
| 543 | 20230802 | 094500 | 510075450 | 21750 | 21750 | 21750 | 21750 | 1 |
| 544 | 20230802 | 094400 | 510053700 | 21700 | 21650 | 21700 | 21650 | 224 |
| 545 | 20230802 | 094300 | 505197900 | 21650 | 21700 | 21700 | 21650 | 710 |
| 546 | 20230802 | 094200 | 489796900 | 21700 | 21700 | 21700 | 21700 | 71 |
| 547 | 20230802 | 094100 | 488256200 | 21700 | 21700 | 21750 | 21700 | 979 |
| 548 | 20230802 | 094000 | 467011400 | 21700 | 21700 | 21700 | 21650 | 14 |
| 549 | 20230802 | 093900 | 466707650 | 21700 | 21650 | 21700 | 21650 | 914 |
| 550 | 20230802 | 093800 | 446873900 | 21700 | 21750 | 21750 | 21700 | 260 |
| 551 | 20230802 | 093700 | 441230100 | 21650 | 21700 | 21750 | 21650 | 948 |
| 552 | 20230802 | 093600 | 420650950 | 21700 | 21700 | 21700 | 21700 | 161 |
| 553 | 20230802 | 093500 | 417157250 | 21700 | 21700 | 21750 | 21650 | 247 |
| 554 | 20230802 | 093400 | 411799500 | 21650 | 21700 | 21700 | 21650 | 43 |
| 555 | 20230802 | 093300 | 410866950 | 21700 | 21700 | 21700 | 21700 | 192 |
| 556 | 20230802 | 093200 | 406700550 | 21700 | 21750 | 21750 | 21700 | 15 |
| 557 | 20230802 | 093100 | 406375000 | 21750 | 21700 | 21750 | 21650 | 2963 |
| 558 | 20230802 | 093000 | 342177200 | 21700 | 21700 | 21700 | 21650 | 30 |
| 559 | 20230802 | 092900 | 341526750 | 21700 | 21650 | 21700 | 21650 | 61 |
| 560 | 20230802 | 092800 | 340205850 | 21650 | 21700 | 21700 | 21650 | 619 |
| 561 | 20230802 | 092700 | 326804400 | 21700 | 21700 | 21700 | 21650 | 125 |
| 562 | 20230802 | 092600 | 324093900 | 21650 | 21650 | 21650 | 21650 | 78 |
| 563 | 20230802 | 092500 | 322405200 | 21700 | 21650 | 21700 | 21650 | 99 |
| 564 | 20230802 | 092400 | 320261650 | 21650 | 21650 | 21700 | 21650 | 87 |
| 565 | 20230802 | 092300 | 318377550 | 21650 | 21700 | 21700 | 21650 | 142 |
| 566 | 20230802 | 092200 | 315301650 | 21700 | 21650 | 21700 | 21650 | 509 |
| 567 | 20230802 | 092100 | 304280450 | 21650 | 21700 | 21700 | 21650 | 35 |
| 568 | 20230802 | 092000 | 303521150 | 21700 | 21700 | 21700 | 21650 | 47 |
| 569 | 20230802 | 091900 | 302501850 | 21700 | 21650 | 21700 | 21650 | 65 |
| 570 | 20230802 | 091800 | 301092100 | 21700 | 21650 | 21700 | 21650 | 22 |
| 571 | 20230802 | 091700 | 300614750 | 21650 | 21700 | 21700 | 21650 | 53 |
| 572 | 20230802 | 091600 | 299467150 | 21700 | 21700 | 21700 | 21650 | 235 |
| 573 | 20230802 | 091500 | 294369850 | 21700 | 21700 | 21700 | 21650 | 342 |
| 574 | 20230802 | 091400 | 286964450 | 21650 | 21650 | 21650 | 21650 | 12 |
| 575 | 20230802 | 091300 | 286704650 | 21650 | 21700 | 21700 | 21650 | 138 |
| 576 | 20230802 | 091200 | 283715050 | 21700 | 21700 | 21700 | 21650 | 1144 |
| 577 | 20230802 | 091100 | 258893950 | 21650 | 21700 | 21700 | 21650 | 195 |
| 578 | 20230802 | 091000 | 254672150 | 21650 | 21700 | 21700 | 21650 | 37 |
| 579 | 20230802 | 090900 | 253870850 | 21700 | 21650 | 21700 | 21650 | 156 |
| 580 | 20230802 | 090800 | 250490650 | 21700 | 21750 | 21750 | 21650 | 1986 |
| 581 | 20230802 | 090700 | 207406250 | 21750 | 21750 | 21750 | 21750 | 1299 |
| 582 | 20230802 | 090600 | 179153000 | 21750 | 21750 | 21750 | 21750 | 9 |
| 583 | 20230802 | 090500 | 178957250 | 21700 | 21700 | 21750 | 21700 | 787 |
| 584 | 20230802 | 090400 | 161845600 | 21700 | 21700 | 21700 | 21700 | 1208 |
| 585 | 20230802 | 090300 | 135632000 | 21650 | 21750 | 21750 | 21650 | 2144 |
| 586 | 20230802 | 090200 | 89085800 | 21750 | 21750 | 21750 | 21750 | 57 |
| 587 | 20230802 | 090100 | 87846050 | 21750 | 21800 | 21800 | 21750 | 342 |
| 588 | 20230802 | 090000 | 80407000 | 21800 | 21900 | 21950 | 21750 | 3676 |