34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 3 | 20230804 | 193300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230804 | 193200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230804 | 193100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230804 | 193000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230804 | 192900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230804 | 192800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230804 | 192700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230804 | 192600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230804 | 192500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230804 | 192400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230804 | 192300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230804 | 192200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230804 | 192100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230804 | 192000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230804 | 191900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230804 | 191800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230804 | 191700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230804 | 191600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230804 | 191500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230804 | 191400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230804 | 191300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230804 | 191200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230804 | 191100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230804 | 191000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230804 | 190900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230804 | 190800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230804 | 190700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230804 | 190600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230804 | 190500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230804 | 190400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 33 | 20230804 | 190300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230804 | 190200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230804 | 190100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230804 | 190000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230804 | 185900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230804 | 185800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230804 | 185700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230804 | 185600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230804 | 185500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230804 | 185400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230804 | 185300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230804 | 185200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230804 | 185100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230804 | 185000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230804 | 184900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230804 | 184800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230804 | 184700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230804 | 184600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230804 | 184500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230804 | 184400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230804 | 184300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230804 | 184200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230804 | 184100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230804 | 184000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230804 | 183900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230804 | 183800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230804 | 183700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230804 | 183600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230804 | 183500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230804 | 183400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 63 | 20230804 | 183300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230804 | 183200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230804 | 183100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230804 | 183000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230804 | 182900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230804 | 182800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230804 | 182700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230804 | 182600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230804 | 182500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230804 | 182400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230804 | 182300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230804 | 182200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230804 | 182100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230804 | 182000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230804 | 181900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230804 | 181800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230804 | 181700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230804 | 181600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230804 | 181500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230804 | 181400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230804 | 181300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230804 | 181200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230804 | 181100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230804 | 181000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230804 | 180900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230804 | 180800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230804 | 180700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230804 | 180600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230804 | 180500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230804 | 180400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 93 | 20230804 | 180300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230804 | 180200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230804 | 180100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230804 | 180000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230804 | 175900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230804 | 175800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230804 | 175700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230804 | 175600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230804 | 175500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230804 | 175400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230804 | 175300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230804 | 175200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230804 | 175100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230804 | 175000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230804 | 174900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230804 | 174800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230804 | 174700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230804 | 174600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230804 | 174500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230804 | 174400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230804 | 174300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230804 | 174200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230804 | 174100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230804 | 174000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230804 | 173900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230804 | 173800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230804 | 173700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230804 | 173600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230804 | 173500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230804 | 173400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 123 | 20230804 | 173300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230804 | 173200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230804 | 173100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230804 | 173000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230804 | 172900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230804 | 172800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230804 | 172700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230804 | 172600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230804 | 172500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230804 | 172400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230804 | 172300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230804 | 172200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230804 | 172100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230804 | 172000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230804 | 171900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230804 | 171800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230804 | 171700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230804 | 171600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230804 | 171500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230804 | 171400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230804 | 171300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230804 | 171200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230804 | 171100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230804 | 171000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230804 | 170900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230804 | 170800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230804 | 170700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230804 | 170600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230804 | 170500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230804 | 170400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 153 | 20230804 | 170300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230804 | 170200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230804 | 170100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230804 | 170000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230804 | 165900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230804 | 165800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230804 | 165700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230804 | 165600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230804 | 165500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230804 | 165400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230804 | 165300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230804 | 165200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230804 | 165100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230804 | 165000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230804 | 164900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230804 | 164800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230804 | 164700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230804 | 164600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230804 | 164500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230804 | 164400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230804 | 164300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230804 | 164200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230804 | 164100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230804 | 164000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230804 | 163900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230804 | 163800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230804 | 163700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230804 | 163600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230804 | 163500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230804 | 163400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 183 | 20230804 | 163300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230804 | 163200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230804 | 163100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230804 | 163000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230804 | 162900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230804 | 162800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230804 | 162700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230804 | 162600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230804 | 162500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230804 | 162400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230804 | 162300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230804 | 162200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230804 | 162100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230804 | 162000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230804 | 161900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230804 | 161800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230804 | 161700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230804 | 161600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230804 | 161500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230804 | 161400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230804 | 161300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230804 | 161200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230804 | 161100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230804 | 161000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230804 | 160900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230804 | 160800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230804 | 160700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230804 | 160600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230804 | 160500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230804 | 160400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 213 | 20230804 | 160300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230804 | 160200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230804 | 160100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20230804 | 160000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20230804 | 155900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20230804 | 155800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20230804 | 155700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20230804 | 155600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20230804 | 155500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20230804 | 155400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20230804 | 155300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20230804 | 155200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20230804 | 155100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20230804 | 155000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20230804 | 154900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20230804 | 154800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20230804 | 154700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20230804 | 154600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20230804 | 154500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20230804 | 154400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20230804 | 154300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20230804 | 154200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20230804 | 154100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20230804 | 154000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20230804 | 153900 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20230804 | 153800 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20230804 | 153700 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20230804 | 153600 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20230804 | 153500 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20230804 | 153400 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 243 | 20230804 | 153300 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20230804 | 153200 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20230804 | 153100 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20230804 | 153000 | 7401722150 | 26750 | 26750 | 26750 | 26750 | 11012 |
| 247 | 20230804 | 152900 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 248 | 20230804 | 152800 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 249 | 20230804 | 152700 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 250 | 20230804 | 152600 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 251 | 20230804 | 152500 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 252 | 20230804 | 152400 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 253 | 20230804 | 152300 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 254 | 20230804 | 152200 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 255 | 20230804 | 152100 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 256 | 20230804 | 152000 | 7107151150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 257 | 20230804 | 151900 | 7107151150 | 26850 | 26800 | 26850 | 26800 | 2734 |
| 258 | 20230804 | 151800 | 7033878950 | 26850 | 26800 | 26850 | 26800 | 593 |
| 259 | 20230804 | 151700 | 7017960500 | 26850 | 26800 | 26850 | 26800 | 129 |
| 260 | 20230804 | 151600 | 7014498300 | 26800 | 26850 | 26850 | 26800 | 2157 |
| 261 | 20230804 | 151500 | 6956682100 | 26850 | 26850 | 26850 | 26800 | 1414 |
| 262 | 20230804 | 151400 | 6918771000 | 26800 | 26800 | 26850 | 26800 | 678 |
| 263 | 20230804 | 151300 | 6900581600 | 26850 | 26850 | 26850 | 26800 | 229 |
| 264 | 20230804 | 151200 | 6894435850 | 26850 | 26850 | 26850 | 26800 | 252 |
| 265 | 20230804 | 151100 | 6887670400 | 26800 | 26850 | 26900 | 26800 | 408 |
| 266 | 20230804 | 151000 | 6876719750 | 26850 | 26800 | 26850 | 26800 | 358 |
| 267 | 20230804 | 150900 | 6867112400 | 26850 | 26900 | 26900 | 26800 | 332 |
| 268 | 20230804 | 150800 | 6858198000 | 26900 | 26850 | 26900 | 26800 | 422 |
| 269 | 20230804 | 150700 | 6846868850 | 26850 | 26850 | 26850 | 26800 | 668 |
| 270 | 20230804 | 150600 | 6828953100 | 26850 | 26850 | 26900 | 26800 | 1048 |
| 271 | 20230804 | 150500 | 6800806400 | 26850 | 26850 | 26850 | 26800 | 919 |
| 272 | 20230804 | 150400 | 6776143750 | 26850 | 26850 | 26850 | 26850 | 152 |
| 273 | 20230804 | 150300 | 6772062550 | 26900 | 26850 | 26900 | 26800 | 1463 |
| 274 | 20230804 | 150200 | 6732720250 | 26850 | 26900 | 26900 | 26800 | 498 |
| 275 | 20230804 | 150100 | 6719352300 | 26850 | 26850 | 26850 | 26850 | 457 |
| 276 | 20230804 | 150000 | 6707081850 | 26900 | 26850 | 26900 | 26850 | 334 |
| 277 | 20230804 | 145900 | 6698102650 | 26850 | 26850 | 26900 | 26800 | 799 |
| 278 | 20230804 | 145800 | 6676648650 | 26850 | 26850 | 26850 | 26850 | 284 |
| 279 | 20230804 | 145700 | 6669023250 | 26850 | 26800 | 26900 | 26800 | 126 |
| 280 | 20230804 | 145600 | 6665639450 | 26850 | 26800 | 26900 | 26800 | 520 |
| 281 | 20230804 | 145500 | 6651699900 | 26800 | 26850 | 26850 | 26800 | 1253 |
| 282 | 20230804 | 145400 | 6618058850 | 26900 | 26850 | 26950 | 26850 | 299 |
| 283 | 20230804 | 145300 | 6610023600 | 26850 | 26900 | 26950 | 26850 | 848 |
| 284 | 20230804 | 145200 | 6587217000 | 26850 | 26900 | 26900 | 26850 | 161 |
| 285 | 20230804 | 145100 | 6582893050 | 26850 | 26900 | 26950 | 26850 | 572 |
| 286 | 20230804 | 145000 | 6567507700 | 26850 | 26850 | 26900 | 26850 | 486 |
| 287 | 20230804 | 144900 | 6554457900 | 26850 | 26900 | 26950 | 26850 | 346 |
| 288 | 20230804 | 144800 | 6545139600 | 26850 | 26900 | 26950 | 26850 | 421 |
| 289 | 20230804 | 144700 | 6533810350 | 26850 | 26850 | 26900 | 26850 | 447 |
| 290 | 20230804 | 144600 | 6521801900 | 26850 | 26850 | 26900 | 26850 | 381 |
| 291 | 20230804 | 144500 | 6511571900 | 26850 | 26850 | 26900 | 26850 | 267 |
| 292 | 20230804 | 144400 | 6504400300 | 26850 | 26850 | 26900 | 26850 | 421 |
| 293 | 20230804 | 144300 | 6493095550 | 26900 | 26850 | 26900 | 26850 | 876 |
| 294 | 20230804 | 144200 | 6469573950 | 26850 | 26900 | 26900 | 26850 | 306 |
| 295 | 20230804 | 144100 | 6461345300 | 26850 | 26850 | 26900 | 26850 | 334 |
| 296 | 20230804 | 144000 | 6452376450 | 26900 | 26850 | 26900 | 26850 | 448 |
| 297 | 20230804 | 143900 | 6440347500 | 26900 | 26900 | 26900 | 26850 | 195 |
| 298 | 20230804 | 143800 | 6435106950 | 26900 | 26900 | 26900 | 26850 | 200 |
| 299 | 20230804 | 143700 | 6429736400 | 26850 | 26850 | 26900 | 26850 | 170 |
| 300 | 20230804 | 143600 | 6425169950 | 26900 | 26900 | 26900 | 26850 | 462 |
| 301 | 20230804 | 143500 | 6412760400 | 26900 | 26900 | 26950 | 26850 | 862 |
| 302 | 20230804 | 143400 | 6389572400 | 26950 | 26900 | 26950 | 26900 | 523 |
| 303 | 20230804 | 143300 | 6375502700 | 26900 | 26900 | 26950 | 26900 | 454 |
| 304 | 20230804 | 143200 | 6363289450 | 26900 | 26900 | 26950 | 26900 | 306 |
| 305 | 20230804 | 143100 | 6355053700 | 26900 | 26900 | 26950 | 26900 | 111 |
| 306 | 20230804 | 143000 | 6352066150 | 26950 | 26900 | 26950 | 26900 | 687 |
| 307 | 20230804 | 142900 | 6333584700 | 26900 | 26950 | 26950 | 26900 | 85 |
| 308 | 20230804 | 142800 | 6331297500 | 26950 | 26900 | 26950 | 26900 | 234 |
| 309 | 20230804 | 142700 | 6325002850 | 26900 | 26950 | 26950 | 26900 | 288 |
| 310 | 20230804 | 142600 | 6317253800 | 26900 | 26900 | 26950 | 26900 | 1732 |
| 311 | 20230804 | 142500 | 6270618250 | 26900 | 26900 | 26950 | 26900 | 932 |
| 312 | 20230804 | 142400 | 6245547400 | 26900 | 26950 | 26950 | 26850 | 157 |
| 313 | 20230804 | 142300 | 6241324250 | 26900 | 26900 | 26900 | 26850 | 493 |
| 314 | 20230804 | 142200 | 6228070950 | 26950 | 26850 | 26950 | 26850 | 388 |
| 315 | 20230804 | 142100 | 6217640100 | 26850 | 26850 | 26900 | 26850 | 538 |
| 316 | 20230804 | 142000 | 6203193900 | 26850 | 26850 | 26900 | 26850 | 360 |
| 317 | 20230804 | 141900 | 6193527500 | 26850 | 26850 | 26900 | 26850 | 152 |
| 318 | 20230804 | 141800 | 6189442000 | 26850 | 26850 | 26900 | 26850 | 1041 |
| 319 | 20230804 | 141700 | 6161452450 | 26850 | 26850 | 26900 | 26800 | 668 |
| 320 | 20230804 | 141600 | 6143522550 | 26850 | 26850 | 26850 | 26850 | 193 |
| 321 | 20230804 | 141500 | 6138340500 | 26850 | 26900 | 26900 | 26850 | 488 |
| 322 | 20230804 | 141400 | 6125236850 | 26850 | 26800 | 26900 | 26800 | 126 |
| 323 | 20230804 | 141300 | 6121856050 | 26800 | 26850 | 26850 | 26800 | 497 |
| 324 | 20230804 | 141200 | 6108526450 | 26850 | 26800 | 26850 | 26800 | 338 |
| 325 | 20230804 | 141100 | 6099457150 | 26850 | 26800 | 26850 | 26800 | 240 |
| 326 | 20230804 | 141000 | 6093015950 | 26850 | 26800 | 26850 | 26800 | 1175 |
| 327 | 20230804 | 140900 | 6061491400 | 26800 | 26800 | 26850 | 26800 | 219 |
| 328 | 20230804 | 140800 | 6055621700 | 26850 | 26800 | 26850 | 26800 | 195 |
| 329 | 20230804 | 140700 | 6050393550 | 26800 | 26800 | 26850 | 26800 | 413 |
| 330 | 20230804 | 140600 | 6039324450 | 26850 | 26800 | 26850 | 26800 | 260 |
| 331 | 20230804 | 140500 | 6032348250 | 26800 | 26850 | 26850 | 26800 | 251 |
| 332 | 20230804 | 140400 | 6025620000 | 26850 | 26800 | 26850 | 26800 | 414 |
| 333 | 20230804 | 140300 | 6014519400 | 26850 | 26850 | 26850 | 26850 | 561 |
| 334 | 20230804 | 140200 | 5999456550 | 26850 | 26850 | 26900 | 26850 | 359 |
| 335 | 20230804 | 140100 | 5989816150 | 26850 | 26900 | 26900 | 26850 | 99 |
| 336 | 20230804 | 140000 | 5987157900 | 26850 | 26850 | 26900 | 26850 | 633 |
| 337 | 20230804 | 135900 | 5970160500 | 26850 | 26900 | 26900 | 26850 | 328 |
| 338 | 20230804 | 135800 | 5961347100 | 26850 | 26850 | 26900 | 26850 | 376 |
| 339 | 20230804 | 135700 | 5951244600 | 26900 | 26850 | 26900 | 26850 | 509 |
| 340 | 20230804 | 135600 | 5937577050 | 26850 | 26850 | 26900 | 26850 | 736 |
| 341 | 20230804 | 135500 | 5917814750 | 26850 | 26850 | 26900 | 26850 | 707 |
| 342 | 20230804 | 135400 | 5898831350 | 26900 | 26850 | 26900 | 26850 | 372 |
| 343 | 20230804 | 135300 | 5888838900 | 26850 | 26900 | 26900 | 26850 | 400 |
| 344 | 20230804 | 135200 | 5878090250 | 26900 | 26800 | 26900 | 26800 | 1362 |
| 345 | 20230804 | 135100 | 5841473050 | 26800 | 26850 | 26850 | 26800 | 196 |
| 346 | 20230804 | 135000 | 5836219650 | 26800 | 26800 | 26850 | 26800 | 565 |
| 347 | 20230804 | 134900 | 5821076950 | 26850 | 26800 | 26850 | 26800 | 275 |
| 348 | 20230804 | 134800 | 5813706050 | 26850 | 26800 | 26850 | 26750 | 2454 |
| 349 | 20230804 | 134700 | 5747974950 | 26800 | 26800 | 26850 | 26800 | 2031 |
| 350 | 20230804 | 134600 | 5693539150 | 26800 | 26800 | 26850 | 26800 | 315 |
| 351 | 20230804 | 134500 | 5685095450 | 26800 | 26800 | 26850 | 26800 | 226 |
| 352 | 20230804 | 134400 | 5679038050 | 26800 | 26800 | 26850 | 26750 | 1086 |
| 353 | 20230804 | 134300 | 5649929500 | 26750 | 26750 | 26800 | 26750 | 704 |
| 354 | 20230804 | 134200 | 5631090750 | 26800 | 26750 | 26800 | 26750 | 439 |
| 355 | 20230804 | 134100 | 5619346150 | 26750 | 26800 | 26850 | 26750 | 528 |
| 356 | 20230804 | 134000 | 5605188950 | 26800 | 26800 | 26850 | 26750 | 1098 |
| 357 | 20230804 | 133900 | 5575767650 | 26800 | 26800 | 26850 | 26800 | 1381 |
| 358 | 20230804 | 133800 | 5538756650 | 26800 | 26800 | 26850 | 26800 | 199 |
| 359 | 20230804 | 133700 | 5533422800 | 26800 | 26800 | 26850 | 26800 | 937 |
| 360 | 20230804 | 133600 | 5508310750 | 26800 | 26800 | 26850 | 26800 | 381 |
| 361 | 20230804 | 133500 | 5498099100 | 26800 | 26800 | 26850 | 26800 | 222 |
| 362 | 20230804 | 133400 | 5492148500 | 26800 | 26800 | 26850 | 26800 | 591 |
| 363 | 20230804 | 133300 | 5476309050 | 26800 | 26800 | 26800 | 26800 | 445 |
| 364 | 20230804 | 133200 | 5464383050 | 26800 | 26800 | 26850 | 26800 | 617 |
| 365 | 20230804 | 133100 | 5447846450 | 26800 | 26850 | 26850 | 26800 | 1247 |
| 366 | 20230804 | 133000 | 5414394200 | 26850 | 26850 | 26850 | 26850 | 1485 |
| 367 | 20230804 | 132900 | 5374521950 | 26850 | 26850 | 26900 | 26850 | 316 |
| 368 | 20230804 | 132800 | 5366036550 | 26850 | 26850 | 26900 | 26850 | 855 |
| 369 | 20230804 | 132700 | 5343073700 | 26850 | 26800 | 26900 | 26800 | 1731 |
| 370 | 20230804 | 132600 | 5296600000 | 26800 | 26800 | 26850 | 26800 | 209 |
| 371 | 20230804 | 132500 | 5290997950 | 26800 | 26800 | 26850 | 26800 | 240 |
| 372 | 20230804 | 132400 | 5284562550 | 26800 | 26850 | 26900 | 26800 | 2363 |
| 373 | 20230804 | 132300 | 5221125700 | 26850 | 26850 | 26900 | 26850 | 311 |
| 374 | 20230804 | 132200 | 5212774350 | 26850 | 26850 | 26900 | 26850 | 188 |
| 375 | 20230804 | 132100 | 5207725900 | 26850 | 26850 | 26900 | 26850 | 284 |
| 376 | 20230804 | 132000 | 5200100400 | 26900 | 26900 | 26900 | 26850 | 670 |
| 377 | 20230804 | 131900 | 5182089900 | 26850 | 26800 | 26850 | 26800 | 402 |
| 378 | 20230804 | 131800 | 5171298150 | 26800 | 26850 | 26900 | 26800 | 279 |
| 379 | 20230804 | 131700 | 5163816100 | 26850 | 26900 | 26900 | 26850 | 417 |
| 380 | 20230804 | 131600 | 5152618800 | 26850 | 26850 | 26850 | 26800 | 628 |
| 381 | 20230804 | 131500 | 5135767450 | 26850 | 26850 | 26900 | 26800 | 568 |
| 382 | 20230804 | 131400 | 5120516250 | 26850 | 26900 | 26900 | 26850 | 670 |
| 383 | 20230804 | 131300 | 5102525950 | 26850 | 26900 | 26900 | 26850 | 384 |
| 384 | 20230804 | 131200 | 5092215000 | 26850 | 26900 | 26900 | 26850 | 156 |
| 385 | 20230804 | 131100 | 5088026200 | 26900 | 26850 | 26900 | 26850 | 206 |
| 386 | 20230804 | 131000 | 5082494850 | 26900 | 26850 | 26900 | 26850 | 472 |
| 387 | 20230804 | 130900 | 5069820050 | 26850 | 26850 | 26850 | 26850 | 196 |
| 388 | 20230804 | 130800 | 5064557450 | 26850 | 26850 | 26900 | 26850 | 212 |
| 389 | 20230804 | 130700 | 5058865050 | 26850 | 26850 | 26900 | 26850 | 432 |
| 390 | 20230804 | 130600 | 5047264200 | 26850 | 26900 | 26900 | 26850 | 275 |
| 391 | 20230804 | 130500 | 5039880400 | 26850 | 26850 | 26850 | 26850 | 245 |
| 392 | 20230804 | 130400 | 5033302150 | 26850 | 26850 | 26900 | 26850 | 555 |
| 393 | 20230804 | 130300 | 5018392750 | 26850 | 26900 | 26900 | 26850 | 272 |
| 394 | 20230804 | 130200 | 5011087300 | 26950 | 26900 | 26950 | 26900 | 173 |
| 395 | 20230804 | 130100 | 5006432200 | 26850 | 26900 | 26950 | 26850 | 509 |
| 396 | 20230804 | 130000 | 4992740500 | 26900 | 26950 | 26950 | 26850 | 329 |
| 397 | 20230804 | 125900 | 4983897800 | 26900 | 26850 | 26900 | 26850 | 773 |
| 398 | 20230804 | 125800 | 4963140700 | 26850 | 26900 | 26900 | 26850 | 386 |
| 399 | 20230804 | 125700 | 4952769200 | 26850 | 26850 | 26850 | 26850 | 848 |
| 400 | 20230804 | 125600 | 4930000400 | 26850 | 26900 | 26900 | 26850 | 245 |
| 401 | 20230804 | 125500 | 4923415050 | 26900 | 26900 | 26950 | 26850 | 231 |
| 402 | 20230804 | 125400 | 4917201550 | 26900 | 26850 | 26900 | 26850 | 253 |
| 403 | 20230804 | 125300 | 4910404800 | 26900 | 26900 | 26950 | 26850 | 379 |
| 404 | 20230804 | 125200 | 4900211200 | 26900 | 26900 | 26950 | 26850 | 333 |
| 405 | 20230804 | 125100 | 4891256650 | 26850 | 26850 | 26900 | 26850 | 654 |
| 406 | 20230804 | 125000 | 4873696600 | 26850 | 26850 | 26850 | 26850 | 239 |
| 407 | 20230804 | 124900 | 4867279450 | 26850 | 26850 | 26900 | 26850 | 187 |
| 408 | 20230804 | 124800 | 4862257350 | 26850 | 26850 | 26900 | 26850 | 238 |
| 409 | 20230804 | 124700 | 4855866150 | 26900 | 26850 | 26900 | 26850 | 600 |
| 410 | 20230804 | 124600 | 4839756100 | 26850 | 26900 | 26900 | 26850 | 277 |
| 411 | 20230804 | 124500 | 4832315300 | 26850 | 26850 | 26900 | 26850 | 551 |
| 412 | 20230804 | 124400 | 4817520750 | 26900 | 26900 | 26950 | 26850 | 585 |
| 413 | 20230804 | 124300 | 4801785650 | 26900 | 26900 | 26950 | 26900 | 510 |
| 414 | 20230804 | 124200 | 4788065900 | 26950 | 26900 | 26950 | 26900 | 126 |
| 415 | 20230804 | 124100 | 4784676050 | 26900 | 26900 | 26900 | 26900 | 383 |
| 416 | 20230804 | 124000 | 4774373350 | 26900 | 26900 | 26950 | 26900 | 251 |
| 417 | 20230804 | 123900 | 4767620550 | 26950 | 26900 | 26950 | 26900 | 210 |
| 418 | 20230804 | 123800 | 4761968350 | 26900 | 26900 | 26950 | 26900 | 358 |
| 419 | 20230804 | 123700 | 4752337700 | 26900 | 26850 | 26900 | 26850 | 558 |
| 420 | 20230804 | 123600 | 4737350850 | 26900 | 26900 | 26900 | 26850 | 349 |
| 421 | 20230804 | 123500 | 4727970150 | 26900 | 26900 | 26900 | 26850 | 238 |
| 422 | 20230804 | 123400 | 4721576150 | 26900 | 26850 | 26900 | 26850 | 918 |
| 423 | 20230804 | 123300 | 4696893700 | 26850 | 26850 | 26900 | 26800 | 354 |
| 424 | 20230804 | 123200 | 4687388600 | 26850 | 26850 | 26850 | 26850 | 350 |
| 425 | 20230804 | 123100 | 4677991100 | 26850 | 26850 | 26900 | 26850 | 387 |
| 426 | 20230804 | 123000 | 4667599500 | 26850 | 26850 | 26850 | 26800 | 350 |
| 427 | 20230804 | 122900 | 4658202650 | 26850 | 26850 | 26850 | 26850 | 88 |
| 428 | 20230804 | 122800 | 4655839850 | 26850 | 26850 | 26900 | 26850 | 567 |
| 429 | 20230804 | 122700 | 4640614850 | 26850 | 26850 | 26900 | 26850 | 626 |
| 430 | 20230804 | 122600 | 4623806050 | 26850 | 26850 | 26850 | 26850 | 172 |
| 431 | 20230804 | 122500 | 4619187850 | 26850 | 26900 | 26900 | 26850 | 256 |
| 432 | 20230804 | 122400 | 4612312150 | 26850 | 26900 | 26900 | 26850 | 841 |
| 433 | 20230804 | 122300 | 4589709750 | 26900 | 26950 | 26950 | 26900 | 146 |
| 434 | 20230804 | 122200 | 4585782250 | 26900 | 26900 | 26950 | 26900 | 262 |
| 435 | 20230804 | 122100 | 4578733450 | 26900 | 26900 | 26950 | 26900 | 463 |
| 436 | 20230804 | 122000 | 4566265500 | 26900 | 26900 | 26900 | 26900 | 194 |
| 437 | 20230804 | 121900 | 4561046900 | 26950 | 26950 | 26950 | 26900 | 257 |
| 438 | 20230804 | 121800 | 4554129350 | 26950 | 26950 | 27000 | 26900 | 491 |
| 439 | 20230804 | 121700 | 4540902150 | 26950 | 26950 | 26950 | 26900 | 265 |
| 440 | 20230804 | 121600 | 4533765450 | 26950 | 27000 | 27000 | 26950 | 139 |
| 441 | 20230804 | 121500 | 4530018400 | 26950 | 26950 | 27050 | 26950 | 653 |
| 442 | 20230804 | 121400 | 4512410800 | 27000 | 26950 | 27000 | 26950 | 295 |
| 443 | 20230804 | 121300 | 4504460500 | 26950 | 26950 | 26950 | 26950 | 133 |
| 444 | 20230804 | 121200 | 4500876150 | 27000 | 26950 | 27000 | 26950 | 241 |
| 445 | 20230804 | 121100 | 4494379800 | 26950 | 27000 | 27000 | 26950 | 593 |
| 446 | 20230804 | 121000 | 4478387350 | 27000 | 26950 | 27000 | 26950 | 902 |
| 447 | 20230804 | 120900 | 4454046150 | 26950 | 26950 | 27000 | 26950 | 253 |
| 448 | 20230804 | 120800 | 4447226050 | 26950 | 26950 | 26950 | 26950 | 818 |
| 449 | 20230804 | 120700 | 4425180950 | 26950 | 26950 | 26950 | 26900 | 296 |
| 450 | 20230804 | 120600 | 4417205800 | 26950 | 26950 | 27000 | 26950 | 527 |
| 451 | 20230804 | 120500 | 4403001750 | 26950 | 26900 | 27000 | 26900 | 1151 |
| 452 | 20230804 | 120400 | 4371962400 | 26950 | 26900 | 26950 | 26900 | 623 |
| 453 | 20230804 | 120300 | 4355178500 | 26900 | 26900 | 26950 | 26900 | 158 |
| 454 | 20230804 | 120200 | 4350926700 | 26900 | 26950 | 26950 | 26900 | 461 |
| 455 | 20230804 | 120100 | 4338523050 | 26950 | 26950 | 26950 | 26900 | 401 |
| 456 | 20230804 | 120000 | 4327717100 | 26950 | 26950 | 27000 | 26950 | 483 |
| 457 | 20230804 | 115900 | 4314699050 | 26950 | 26950 | 26950 | 26950 | 331 |
| 458 | 20230804 | 115800 | 4305778600 | 26950 | 26950 | 26950 | 26950 | 459 |
| 459 | 20230804 | 115700 | 4293408550 | 26950 | 26950 | 26950 | 26900 | 579 |
| 460 | 20230804 | 115600 | 4277811750 | 26950 | 26950 | 26950 | 26950 | 254 |
| 461 | 20230804 | 115500 | 4270966450 | 26950 | 26900 | 26950 | 26900 | 591 |
| 462 | 20230804 | 115400 | 4255043300 | 26900 | 26900 | 26950 | 26850 | 594 |
| 463 | 20230804 | 115300 | 4239064750 | 26900 | 26850 | 26900 | 26800 | 866 |
| 464 | 20230804 | 115200 | 4215809650 | 26850 | 26800 | 26850 | 26750 | 1705 |
| 465 | 20230804 | 115100 | 4170186550 | 26800 | 26800 | 26900 | 26750 | 611 |
| 466 | 20230804 | 115000 | 4153822250 | 26800 | 26850 | 26850 | 26800 | 897 |
| 467 | 20230804 | 114900 | 4129773700 | 26850 | 26850 | 26850 | 26850 | 192 |
| 468 | 20230804 | 114800 | 4124618500 | 26850 | 26800 | 26850 | 26800 | 573 |
| 469 | 20230804 | 114700 | 4109248450 | 26800 | 26800 | 26850 | 26800 | 246 |
| 470 | 20230804 | 114600 | 4102655150 | 26850 | 26800 | 26850 | 26800 | 226 |
| 471 | 20230804 | 114500 | 4096595300 | 26800 | 26850 | 26850 | 26800 | 160 |
| 472 | 20230804 | 114400 | 4092305750 | 26800 | 26850 | 26850 | 26800 | 599 |
| 473 | 20230804 | 114300 | 4076251700 | 26800 | 26800 | 26850 | 26800 | 212 |
| 474 | 20230804 | 114200 | 4070565000 | 26800 | 26850 | 26850 | 26800 | 308 |
| 475 | 20230804 | 114100 | 4062306900 | 26800 | 26800 | 26850 | 26800 | 389 |
| 476 | 20230804 | 114000 | 4051881150 | 26800 | 26800 | 26850 | 26800 | 279 |
| 477 | 20230804 | 113900 | 4044399900 | 26800 | 26850 | 26850 | 26800 | 134 |
| 478 | 20230804 | 113800 | 4040807050 | 26850 | 26850 | 26850 | 26800 | 365 |
| 479 | 20230804 | 113700 | 4031019600 | 26850 | 26800 | 26950 | 26800 | 803 |
| 480 | 20230804 | 113600 | 4009454000 | 26800 | 26800 | 26850 | 26800 | 230 |
| 481 | 20230804 | 113500 | 4003288850 | 26800 | 26800 | 26850 | 26800 | 357 |
| 482 | 20230804 | 113400 | 3993721200 | 26800 | 26800 | 26800 | 26800 | 269 |
| 483 | 20230804 | 113300 | 3986512000 | 26800 | 26850 | 26850 | 26800 | 151 |
| 484 | 20230804 | 113200 | 3982463650 | 26800 | 26900 | 26900 | 26800 | 628 |
| 485 | 20230804 | 113100 | 3965631050 | 26900 | 26900 | 26900 | 26800 | 595 |
| 486 | 20230804 | 113000 | 3949664300 | 26900 | 26800 | 26900 | 26800 | 397 |
| 487 | 20230804 | 112900 | 3938999450 | 26850 | 26850 | 26850 | 26800 | 246 |
| 488 | 20230804 | 112800 | 3932405250 | 26900 | 26850 | 26900 | 26850 | 374 |
| 489 | 20230804 | 112700 | 3922362900 | 26900 | 26850 | 26900 | 26800 | 368 |
| 490 | 20230804 | 112600 | 3912481900 | 26850 | 26850 | 26850 | 26800 | 1525 |
| 491 | 20230804 | 112500 | 3871542900 | 26800 | 26800 | 26850 | 26800 | 482 |
| 492 | 20230804 | 112400 | 3858624950 | 26800 | 26800 | 26850 | 26800 | 213 |
| 493 | 20230804 | 112300 | 3852915750 | 26800 | 26800 | 26850 | 26800 | 376 |
| 494 | 20230804 | 112200 | 3842838450 | 26800 | 26800 | 26800 | 26800 | 84 |
| 495 | 20230804 | 112100 | 3840587250 | 26800 | 26850 | 26850 | 26800 | 557 |
| 496 | 20230804 | 112000 | 3825658600 | 26800 | 26800 | 26850 | 26800 | 209 |
| 497 | 20230804 | 111900 | 3820056700 | 26800 | 26800 | 26800 | 26800 | 243 |
| 498 | 20230804 | 111800 | 3813544300 | 26800 | 26850 | 26850 | 26800 | 437 |
| 499 | 20230804 | 111700 | 3801831050 | 26850 | 26850 | 26850 | 26800 | 126 |
| 500 | 20230804 | 111600 | 3798452400 | 26850 | 26850 | 26850 | 26800 | 1549 |
| 501 | 20230804 | 111500 | 3756938550 | 26850 | 26850 | 26850 | 26800 | 826 |
| 502 | 20230804 | 111400 | 3734785550 | 26850 | 26800 | 26850 | 26800 | 318 |
| 503 | 20230804 | 111300 | 3726258500 | 26800 | 26850 | 26850 | 26800 | 175 |
| 504 | 20230804 | 111200 | 3721567850 | 26850 | 26800 | 26850 | 26800 | 932 |
| 505 | 20230804 | 111100 | 3696588500 | 26850 | 26800 | 26850 | 26800 | 1106 |
| 506 | 20230804 | 111000 | 3666946200 | 26800 | 26800 | 26800 | 26800 | 1217 |
| 507 | 20230804 | 110900 | 3634330600 | 26800 | 26800 | 26800 | 26800 | 435 |
| 508 | 20230804 | 110800 | 3622672600 | 26850 | 26850 | 26850 | 26800 | 562 |
| 509 | 20230804 | 110700 | 3607601150 | 26850 | 26850 | 26850 | 26800 | 75 |
| 510 | 20230804 | 110600 | 3605590550 | 26800 | 26850 | 26850 | 26800 | 470 |
| 511 | 20230804 | 110500 | 3592987750 | 26900 | 26850 | 26900 | 26850 | 441 |
| 512 | 20230804 | 110400 | 3581143600 | 26850 | 26900 | 26900 | 26850 | 697 |
| 513 | 20230804 | 110300 | 3562428950 | 26850 | 26850 | 26900 | 26850 | 602 |
| 514 | 20230804 | 110200 | 3546263700 | 26850 | 26850 | 26900 | 26850 | 301 |
| 515 | 20230804 | 110100 | 3538180150 | 26850 | 26850 | 26900 | 26800 | 566 |
| 516 | 20230804 | 110000 | 3522983000 | 26850 | 26800 | 26850 | 26800 | 359 |
| 517 | 20230804 | 105900 | 3513356650 | 26800 | 26850 | 26850 | 26800 | 242 |
| 518 | 20230804 | 105800 | 3506866850 | 26800 | 26800 | 26850 | 26800 | 477 |
| 519 | 20230804 | 105700 | 3494081450 | 26850 | 26850 | 26850 | 26800 | 307 |
| 520 | 20230804 | 105600 | 3485845000 | 26850 | 26850 | 26900 | 26850 | 270 |
| 521 | 20230804 | 105500 | 3478593950 | 26850 | 26850 | 26900 | 26850 | 1066 |
| 522 | 20230804 | 105400 | 3449971800 | 26850 | 26850 | 26900 | 26850 | 207 |
| 523 | 20230804 | 105300 | 3444413600 | 26850 | 26800 | 26900 | 26800 | 1820 |
| 524 | 20230804 | 105200 | 3395550350 | 26800 | 26800 | 26850 | 26800 | 432 |
| 525 | 20230804 | 105100 | 3383970800 | 26800 | 26800 | 26850 | 26800 | 629 |
| 526 | 20230804 | 105000 | 3367097100 | 26800 | 26800 | 26850 | 26800 | 337 |
| 527 | 20230804 | 104900 | 3358063750 | 26800 | 26800 | 26850 | 26800 | 412 |
| 528 | 20230804 | 104800 | 3347021550 | 26850 | 26800 | 26850 | 26800 | 513 |
| 529 | 20230804 | 104700 | 3333270550 | 26800 | 26850 | 26900 | 26800 | 637 |
| 530 | 20230804 | 104600 | 3316167600 | 26850 | 26850 | 26850 | 26850 | 277 |
| 531 | 20230804 | 104500 | 3308730150 | 26850 | 26900 | 26900 | 26850 | 641 |
| 532 | 20230804 | 104400 | 3291511600 | 26950 | 26900 | 26950 | 26900 | 212 |
| 533 | 20230804 | 104300 | 3285806700 | 26900 | 26900 | 26950 | 26900 | 282 |
| 534 | 20230804 | 104200 | 3278220750 | 26900 | 26900 | 26950 | 26900 | 609 |
| 535 | 20230804 | 104100 | 3261832100 | 26900 | 26950 | 27000 | 26900 | 193 |
| 536 | 20230804 | 104000 | 3256630900 | 26950 | 26950 | 26950 | 26900 | 493 |
| 537 | 20230804 | 103900 | 3243357250 | 26950 | 26950 | 26950 | 26900 | 487 |
| 538 | 20230804 | 103800 | 3230232900 | 26950 | 26950 | 27000 | 26950 | 647 |
| 539 | 20230804 | 103700 | 3212788750 | 27000 | 27000 | 27000 | 26950 | 619 |
| 540 | 20230804 | 103600 | 3196086350 | 27000 | 26850 | 27000 | 26850 | 1645 |
| 541 | 20230804 | 103500 | 3151816200 | 26850 | 26800 | 26900 | 26800 | 2747 |
| 542 | 20230804 | 103400 | 3078061150 | 26800 | 26800 | 26850 | 26800 | 396 |
| 543 | 20230804 | 103300 | 3067447950 | 26850 | 26800 | 26850 | 26750 | 759 |
| 544 | 20230804 | 103200 | 3047095200 | 26800 | 26800 | 26850 | 26800 | 1391 |
| 545 | 20230804 | 103100 | 3009814850 | 26800 | 26850 | 26900 | 26800 | 428 |
| 546 | 20230804 | 103000 | 2998327100 | 26800 | 26800 | 26850 | 26800 | 661 |
| 547 | 20230804 | 102900 | 2980605100 | 26800 | 26850 | 26850 | 26750 | 720 |
| 548 | 20230804 | 102800 | 2961312300 | 26850 | 26800 | 26850 | 26750 | 4043 |
| 549 | 20230804 | 102700 | 2852979600 | 26850 | 26850 | 26900 | 26800 | 5148 |
| 550 | 20230804 | 102600 | 2714801600 | 26850 | 26850 | 26900 | 26850 | 686 |
| 551 | 20230804 | 102500 | 2696375850 | 26850 | 26900 | 26900 | 26850 | 839 |
| 552 | 20230804 | 102400 | 2673848350 | 26850 | 26900 | 26950 | 26850 | 1280 |
| 553 | 20230804 | 102300 | 2639419000 | 27000 | 26900 | 27000 | 26850 | 1269 |
| 554 | 20230804 | 102200 | 2605276400 | 26850 | 26900 | 26900 | 26850 | 791 |
| 555 | 20230804 | 102100 | 2584033600 | 26850 | 26850 | 26900 | 26850 | 602 |
| 556 | 20230804 | 102000 | 2567862400 | 26900 | 26850 | 26900 | 26850 | 634 |
| 557 | 20230804 | 101900 | 2550827700 | 26850 | 26900 | 26900 | 26850 | 1090 |
| 558 | 20230804 | 101800 | 2521518800 | 26900 | 26950 | 26950 | 26900 | 1055 |
| 559 | 20230804 | 101700 | 2493138550 | 26900 | 26950 | 27000 | 26900 | 921 |
| 560 | 20230804 | 101600 | 2468331200 | 26950 | 26950 | 27000 | 26950 | 1592 |
| 561 | 20230804 | 101500 | 2425426600 | 26950 | 26950 | 27000 | 26950 | 880 |
| 562 | 20230804 | 101400 | 2401695100 | 27000 | 27050 | 27050 | 26950 | 432 |
| 563 | 20230804 | 101300 | 2390038950 | 27050 | 27050 | 27050 | 27000 | 569 |
| 564 | 20230804 | 101200 | 2374665200 | 27050 | 27100 | 27150 | 27050 | 1561 |
| 565 | 20230804 | 101100 | 2332365500 | 27050 | 27100 | 27150 | 27050 | 1020 |
| 566 | 20230804 | 101000 | 2304731050 | 27150 | 27100 | 27150 | 27050 | 1329 |
| 567 | 20230804 | 100900 | 2268683050 | 27100 | 27000 | 27100 | 27000 | 3161 |
| 568 | 20230804 | 100800 | 2183149650 | 27050 | 27000 | 27050 | 27000 | 460 |
| 569 | 20230804 | 100700 | 2170717500 | 27050 | 27000 | 27050 | 27000 | 430 |
| 570 | 20230804 | 100600 | 2159106200 | 27000 | 27050 | 27050 | 27000 | 583 |
| 571 | 20230804 | 100500 | 2143347100 | 27000 | 27050 | 27100 | 27000 | 598 |
| 572 | 20230804 | 100400 | 2127187050 | 27050 | 27050 | 27100 | 27050 | 256 |
| 573 | 20230804 | 100300 | 2120262050 | 27050 | 27000 | 27100 | 27000 | 1275 |
| 574 | 20230804 | 100200 | 2085776650 | 27000 | 27000 | 27050 | 27000 | 155 |
| 575 | 20230804 | 100100 | 2081588250 | 27050 | 27050 | 27050 | 26950 | 908 |
| 576 | 20230804 | 100000 | 2057039800 | 27050 | 26950 | 27050 | 26950 | 1084 |
| 577 | 20230804 | 095900 | 2027817050 | 26950 | 26900 | 27000 | 26900 | 244 |
| 578 | 20230804 | 095800 | 2021241600 | 26850 | 26850 | 26950 | 26800 | 1033 |
| 579 | 20230804 | 095700 | 1993497350 | 26850 | 26850 | 26900 | 26800 | 554 |
| 580 | 20230804 | 095600 | 1978627400 | 26850 | 26850 | 26850 | 26800 | 331 |
| 581 | 20230804 | 095500 | 1969741650 | 26850 | 26850 | 26900 | 26800 | 1317 |
| 582 | 20230804 | 095400 | 1934394400 | 26850 | 26900 | 26900 | 26850 | 1236 |
| 583 | 20230804 | 095300 | 1901206500 | 26900 | 26900 | 26900 | 26850 | 810 |
| 584 | 20230804 | 095200 | 1879423200 | 26900 | 26950 | 26950 | 26850 | 1918 |
| 585 | 20230804 | 095100 | 1827831950 | 26950 | 26950 | 26950 | 26900 | 1538 |
| 586 | 20230804 | 095000 | 1786407250 | 26950 | 26950 | 27000 | 26950 | 218 |
| 587 | 20230804 | 094900 | 1780531200 | 26950 | 27000 | 27000 | 26950 | 1103 |
| 588 | 20230804 | 094800 | 1750790100 | 27000 | 27000 | 27050 | 27000 | 506 |
| 589 | 20230804 | 094700 | 1737115050 | 26950 | 26950 | 27050 | 26900 | 1437 |
| 590 | 20230804 | 094600 | 1698363400 | 26900 | 27000 | 27000 | 26900 | 1182 |
| 591 | 20230804 | 094500 | 1666557250 | 26950 | 27000 | 27000 | 26950 | 2226 |
| 592 | 20230804 | 094400 | 1606565900 | 27000 | 26950 | 27000 | 26950 | 215 |
| 593 | 20230804 | 094300 | 1600762000 | 27000 | 27050 | 27050 | 26950 | 880 |
| 594 | 20230804 | 094200 | 1577029550 | 27000 | 27000 | 27050 | 27000 | 304 |
| 595 | 20230804 | 094100 | 1568821450 | 27000 | 27100 | 27200 | 27000 | 6205 |
| 596 | 20230804 | 094000 | 1401056200 | 27100 | 27150 | 27150 | 27100 | 1596 |
| 597 | 20230804 | 093900 | 1357792850 | 27150 | 27150 | 27250 | 27100 | 604 |
| 598 | 20230804 | 093800 | 1341373000 | 27150 | 27200 | 27200 | 27100 | 82 |
| 599 | 20230804 | 093700 | 1339144350 | 27200 | 27100 | 27200 | 27050 | 1327 |
| 600 | 20230804 | 093600 | 1303156450 | 27050 | 27050 | 27100 | 27050 | 1422 |
| 601 | 20230804 | 093500 | 1264691000 | 27100 | 27150 | 27150 | 27050 | 4951 |
| 602 | 20230804 | 093400 | 1130518500 | 27150 | 27100 | 27150 | 27100 | 617 |
| 603 | 20230804 | 093300 | 1113796900 | 27100 | 27100 | 27150 | 27100 | 458 |
| 604 | 20230804 | 093200 | 1101367750 | 27150 | 27150 | 27150 | 27100 | 244 |
| 605 | 20230804 | 093100 | 1094746550 | 27150 | 27150 | 27200 | 27150 | 680 |
| 606 | 20230804 | 093000 | 1076284500 | 27150 | 27150 | 27200 | 27150 | 2166 |
| 607 | 20230804 | 092900 | 1017477400 | 27150 | 27200 | 27250 | 27150 | 3932 |
| 608 | 20230804 | 092800 | 910526450 | 27200 | 27250 | 27250 | 27200 | 81 |
| 609 | 20230804 | 092700 | 908320350 | 27200 | 27250 | 27250 | 27200 | 183 |
| 610 | 20230804 | 092600 | 903340350 | 27250 | 27300 | 27300 | 27200 | 3520 |
| 611 | 20230804 | 092500 | 807307450 | 27400 | 27400 | 27450 | 27350 | 3094 |
| 612 | 20230804 | 092400 | 722659450 | 27400 | 27350 | 27400 | 27350 | 1729 |
| 613 | 20230804 | 092300 | 675301050 | 27400 | 27400 | 27450 | 27350 | 649 |
| 614 | 20230804 | 092200 | 657508650 | 27400 | 27350 | 27400 | 27350 | 676 |
| 615 | 20230804 | 092100 | 639006600 | 27300 | 27400 | 27400 | 27300 | 303 |
| 616 | 20230804 | 092000 | 630721700 | 27400 | 27350 | 27400 | 27250 | 1253 |
| 617 | 20230804 | 091900 | 596508450 | 27350 | 27350 | 27350 | 27300 | 581 |
| 618 | 20230804 | 091800 | 580622200 | 27300 | 27300 | 27350 | 27300 | 206 |
| 619 | 20230804 | 091700 | 574992500 | 27250 | 27250 | 27250 | 27200 | 443 |
| 620 | 20230804 | 091600 | 562927800 | 27250 | 27250 | 27250 | 27200 | 621 |
| 621 | 20230804 | 091500 | 546005600 | 27250 | 27300 | 27300 | 27200 | 437 |
| 622 | 20230804 | 091400 | 534090400 | 27300 | 27200 | 27300 | 27200 | 332 |
| 623 | 20230804 | 091300 | 525051100 | 27200 | 27250 | 27300 | 27200 | 187 |
| 624 | 20230804 | 091200 | 519955500 | 27250 | 27250 | 27350 | 27250 | 135 |
| 625 | 20230804 | 091100 | 516270500 | 27250 | 27250 | 27350 | 27200 | 1793 |
| 626 | 20230804 | 091000 | 467468800 | 27250 | 27150 | 27350 | 27150 | 2270 |
| 627 | 20230804 | 090900 | 405635700 | 27150 | 27150 | 27150 | 27100 | 595 |
| 628 | 20230804 | 090800 | 389481550 | 27150 | 27200 | 27200 | 27100 | 3043 |
| 629 | 20230804 | 090700 | 306838700 | 27200 | 27300 | 27300 | 27200 | 4211 |
| 630 | 20230804 | 090600 | 192141650 | 27300 | 27300 | 27300 | 27250 | 65 |
| 631 | 20230804 | 090500 | 190370150 | 27250 | 27250 | 27250 | 27200 | 569 |
| 632 | 20230804 | 090400 | 174865750 | 27300 | 27300 | 27400 | 27300 | 781 |
| 633 | 20230804 | 090300 | 153538900 | 27300 | 27200 | 27300 | 27200 | 458 |
| 634 | 20230804 | 090200 | 141049000 | 27200 | 27200 | 27200 | 27150 | 1855 |
| 635 | 20230804 | 090100 | 90597550 | 27150 | 27400 | 27450 | 27150 | 1565 |
| 636 | 20230804 | 090000 | 47966900 | 27400 | 27600 | 27600 | 27400 | 1496 |