32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 3 | 20230804 | 190900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20230804 | 190800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20230804 | 190700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20230804 | 190600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20230804 | 190500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20230804 | 190400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20230804 | 190300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20230804 | 190200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20230804 | 190100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20230804 | 190000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20230804 | 185900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20230804 | 185800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20230804 | 185700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20230804 | 185600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20230804 | 185500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20230804 | 185400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20230804 | 185300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20230804 | 185200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20230804 | 185100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20230804 | 185000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20230804 | 184900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20230804 | 184800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20230804 | 184700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20230804 | 184600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20230804 | 184500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20230804 | 184400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20230804 | 184300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20230804 | 184200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20230804 | 184100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20230804 | 184000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 33 | 20230804 | 183900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20230804 | 183800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20230804 | 183700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20230804 | 183600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20230804 | 183500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20230804 | 183400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20230804 | 183300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20230804 | 183200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20230804 | 183100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20230804 | 183000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20230804 | 182900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20230804 | 182800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20230804 | 182700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20230804 | 182600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20230804 | 182500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20230804 | 182400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20230804 | 182300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20230804 | 182200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20230804 | 182100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20230804 | 182000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20230804 | 181900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20230804 | 181800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20230804 | 181700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20230804 | 181600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20230804 | 181500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20230804 | 181400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20230804 | 181300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20230804 | 181200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20230804 | 181100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20230804 | 181000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 63 | 20230804 | 180900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20230804 | 180800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20230804 | 180700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20230804 | 180600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20230804 | 180500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20230804 | 180400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20230804 | 180300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20230804 | 180200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20230804 | 180100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20230804 | 180000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20230804 | 175900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20230804 | 175800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20230804 | 175700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20230804 | 175600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20230804 | 175500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20230804 | 175400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20230804 | 175300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20230804 | 175200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20230804 | 175100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20230804 | 175000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20230804 | 174900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20230804 | 174800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20230804 | 174700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20230804 | 174600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20230804 | 174500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20230804 | 174400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20230804 | 174300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20230804 | 174200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20230804 | 174100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20230804 | 174000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 93 | 20230804 | 173900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20230804 | 173800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20230804 | 173700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20230804 | 173600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20230804 | 173500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20230804 | 173400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20230804 | 173300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20230804 | 173200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20230804 | 173100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20230804 | 173000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20230804 | 172900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20230804 | 172800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20230804 | 172700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20230804 | 172600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20230804 | 172500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20230804 | 172400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20230804 | 172300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20230804 | 172200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20230804 | 172100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20230804 | 172000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20230804 | 171900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20230804 | 171800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20230804 | 171700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20230804 | 171600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20230804 | 171500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20230804 | 171400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20230804 | 171300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20230804 | 171200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20230804 | 171100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20230804 | 171000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 123 | 20230804 | 170900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20230804 | 170800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20230804 | 170700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20230804 | 170600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20230804 | 170500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20230804 | 170400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20230804 | 170300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20230804 | 170200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20230804 | 170100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20230804 | 170000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20230804 | 165900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20230804 | 165800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20230804 | 165700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20230804 | 165600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20230804 | 165500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20230804 | 165400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20230804 | 165300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20230804 | 165200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20230804 | 165100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20230804 | 165000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20230804 | 164900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20230804 | 164800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20230804 | 164700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20230804 | 164600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20230804 | 164500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20230804 | 164400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20230804 | 164300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20230804 | 164200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20230804 | 164100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20230804 | 164000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 153 | 20230804 | 163900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20230804 | 163800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20230804 | 163700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20230804 | 163600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20230804 | 163500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20230804 | 163400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20230804 | 163300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20230804 | 163200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20230804 | 163100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20230804 | 163000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20230804 | 162900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20230804 | 162800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20230804 | 162700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20230804 | 162600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20230804 | 162500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20230804 | 162400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20230804 | 162300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20230804 | 162200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20230804 | 162100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20230804 | 162000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20230804 | 161900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20230804 | 161800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20230804 | 161700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20230804 | 161600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20230804 | 161500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20230804 | 161400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20230804 | 161300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20230804 | 161200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20230804 | 161100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20230804 | 161000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 183 | 20230804 | 160900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20230804 | 160800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20230804 | 160700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20230804 | 160600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20230804 | 160500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20230804 | 160400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20230804 | 160300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20230804 | 160200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20230804 | 160100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20230804 | 160000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20230804 | 155900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20230804 | 155800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20230804 | 155700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20230804 | 155600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20230804 | 155500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20230804 | 155400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20230804 | 155300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20230804 | 155200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20230804 | 155100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20230804 | 155000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20230804 | 154900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20230804 | 154800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20230804 | 154700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20230804 | 154600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20230804 | 154500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20230804 | 154400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20230804 | 154300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20230804 | 154200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20230804 | 154100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20230804 | 154000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 213 | 20230804 | 153900 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20230804 | 153800 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20230804 | 153700 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20230804 | 153600 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20230804 | 153500 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20230804 | 153400 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20230804 | 153300 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20230804 | 153200 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20230804 | 153100 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20230804 | 153000 | 5548389500 | 25100 | 25100 | 25100 | 25100 | 2240 |
| 223 | 20230804 | 152900 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20230804 | 152800 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20230804 | 152700 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20230804 | 152600 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20230804 | 152500 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20230804 | 152400 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20230804 | 152300 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20230804 | 152200 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20230804 | 152100 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20230804 | 152000 | 5492165500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20230804 | 151900 | 5492165500 | 25150 | 25200 | 25250 | 25150 | 1002 |
| 234 | 20230804 | 151800 | 5466949350 | 25200 | 25250 | 25250 | 25150 | 4 |
| 235 | 20230804 | 151700 | 5466848550 | 25250 | 25250 | 25250 | 25200 | 737 |
| 236 | 20230804 | 151600 | 5448268450 | 25250 | 25250 | 25300 | 25250 | 314 |
| 237 | 20230804 | 151500 | 5440339650 | 25250 | 25250 | 25250 | 25200 | 270 |
| 238 | 20230804 | 151400 | 5433523150 | 25250 | 25300 | 25300 | 25200 | 726 |
| 239 | 20230804 | 151300 | 5415202200 | 25300 | 25300 | 25300 | 25250 | 642 |
| 240 | 20230804 | 151200 | 5398979000 | 25250 | 25200 | 25250 | 25200 | 1288 |
| 241 | 20230804 | 151100 | 5366482150 | 25200 | 25200 | 25200 | 25150 | 646 |
| 242 | 20230804 | 151000 | 5350206800 | 25150 | 25200 | 25200 | 25150 | 749 |
| 243 | 20230804 | 150900 | 5331333500 | 25200 | 25250 | 25250 | 25150 | 813 |
| 244 | 20230804 | 150800 | 5310846000 | 25250 | 25200 | 25250 | 25150 | 1118 |
| 245 | 20230804 | 150700 | 5282680450 | 25200 | 25150 | 25200 | 25150 | 370 |
| 246 | 20230804 | 150600 | 5273364150 | 25150 | 25200 | 25200 | 25150 | 682 |
| 247 | 20230804 | 150500 | 5256204750 | 25200 | 25250 | 25250 | 25150 | 272 |
| 248 | 20230804 | 150400 | 5249353700 | 25250 | 25250 | 25300 | 25200 | 2071 |
| 249 | 20230804 | 150300 | 5197089950 | 25300 | 25250 | 25300 | 25250 | 211 |
| 250 | 20230804 | 150200 | 5191753400 | 25250 | 25250 | 25250 | 25200 | 337 |
| 251 | 20230804 | 150100 | 5183248000 | 25250 | 25300 | 25300 | 25200 | 435 |
| 252 | 20230804 | 150000 | 5172254450 | 25300 | 25200 | 25350 | 25200 | 612 |
| 253 | 20230804 | 145900 | 5156792350 | 25250 | 25250 | 25300 | 25200 | 923 |
| 254 | 20230804 | 145800 | 5133503900 | 25250 | 25250 | 25250 | 25200 | 192 |
| 255 | 20230804 | 145700 | 5128656650 | 25250 | 25250 | 25250 | 25200 | 259 |
| 256 | 20230804 | 145600 | 5122120000 | 25250 | 25300 | 25300 | 25200 | 279 |
| 257 | 20230804 | 145500 | 5115077950 | 25300 | 25250 | 25300 | 25200 | 483 |
| 258 | 20230804 | 145400 | 5102876950 | 25300 | 25250 | 25300 | 25250 | 166 |
| 259 | 20230804 | 145300 | 5098682800 | 25250 | 25300 | 25300 | 25250 | 873 |
| 260 | 20230804 | 145200 | 5076622400 | 25300 | 25300 | 25300 | 25250 | 208 |
| 261 | 20230804 | 145100 | 5071361800 | 25300 | 25300 | 25300 | 25250 | 311 |
| 262 | 20230804 | 145000 | 5063498200 | 25300 | 25250 | 25300 | 25250 | 194 |
| 263 | 20230804 | 144900 | 5058591850 | 25300 | 25250 | 25300 | 25250 | 477 |
| 264 | 20230804 | 144800 | 5046538450 | 25250 | 25300 | 25300 | 25200 | 2330 |
| 265 | 20230804 | 144700 | 4987807050 | 25250 | 25300 | 25300 | 25250 | 957 |
| 266 | 20230804 | 144600 | 4963634350 | 25300 | 25300 | 25300 | 25250 | 1291 |
| 267 | 20230804 | 144500 | 4930988300 | 25300 | 25350 | 25350 | 25250 | 389 |
| 268 | 20230804 | 144400 | 4921149850 | 25400 | 25250 | 25400 | 25250 | 1251 |
| 269 | 20230804 | 144300 | 4889516050 | 25250 | 25250 | 25250 | 25250 | 223 |
| 270 | 20230804 | 144200 | 4883885300 | 25250 | 25250 | 25250 | 25200 | 313 |
| 271 | 20230804 | 144100 | 4875988700 | 25250 | 25250 | 25250 | 25250 | 125 |
| 272 | 20230804 | 144000 | 4872832450 | 25250 | 25250 | 25250 | 25200 | 188 |
| 273 | 20230804 | 143900 | 4868087300 | 25250 | 25250 | 25250 | 25200 | 211 |
| 274 | 20230804 | 143800 | 4862763250 | 25250 | 25300 | 25300 | 25200 | 318 |
| 275 | 20230804 | 143700 | 4854730500 | 25250 | 25250 | 25300 | 25250 | 324 |
| 276 | 20230804 | 143600 | 4846545150 | 25300 | 25250 | 25350 | 25250 | 350 |
| 277 | 20230804 | 143500 | 4837698450 | 25250 | 25300 | 25300 | 25200 | 256 |
| 278 | 20230804 | 143400 | 4831236150 | 25250 | 25300 | 25350 | 25250 | 295 |
| 279 | 20230804 | 143300 | 4823772450 | 25300 | 25250 | 25300 | 25250 | 195 |
| 280 | 20230804 | 143200 | 4818847600 | 25250 | 25250 | 25250 | 25200 | 458 |
| 281 | 20230804 | 143100 | 4807290200 | 25200 | 25250 | 25250 | 25200 | 399 |
| 282 | 20230804 | 143000 | 4797227200 | 25200 | 25250 | 25350 | 25200 | 855 |
| 283 | 20230804 | 142900 | 4775614950 | 25300 | 25300 | 25300 | 25300 | 159 |
| 284 | 20230804 | 142800 | 4771592250 | 25300 | 25350 | 25350 | 25250 | 331 |
| 285 | 20230804 | 142700 | 4763217700 | 25350 | 25400 | 25450 | 25300 | 1766 |
| 286 | 20230804 | 142600 | 4718441900 | 25400 | 25400 | 25400 | 25350 | 328 |
| 287 | 20230804 | 142500 | 4710121400 | 25400 | 25350 | 25400 | 25300 | 495 |
| 288 | 20230804 | 142400 | 4697571250 | 25400 | 25350 | 25400 | 25350 | 263 |
| 289 | 20230804 | 142300 | 4690901850 | 25350 | 25350 | 25350 | 25350 | 267 |
| 290 | 20230804 | 142200 | 4684133400 | 25350 | 25350 | 25350 | 25300 | 193 |
| 291 | 20230804 | 142100 | 4679246400 | 25350 | 25350 | 25350 | 25350 | 193 |
| 292 | 20230804 | 142000 | 4674353850 | 25350 | 25300 | 25350 | 25300 | 140 |
| 293 | 20230804 | 141900 | 4670806700 | 25350 | 25350 | 25350 | 25250 | 280 |
| 294 | 20230804 | 141800 | 4663717150 | 25300 | 25300 | 25300 | 25300 | 581 |
| 295 | 20230804 | 141700 | 4649017850 | 25300 | 25300 | 25300 | 25250 | 465 |
| 296 | 20230804 | 141600 | 4637262500 | 25300 | 25300 | 25300 | 25250 | 205 |
| 297 | 20230804 | 141500 | 4632079700 | 25300 | 25250 | 25300 | 25250 | 344 |
| 298 | 20230804 | 141400 | 4623378350 | 25300 | 25300 | 25300 | 25300 | 117 |
| 299 | 20230804 | 141300 | 4620418250 | 25300 | 25250 | 25300 | 25250 | 443 |
| 300 | 20230804 | 141200 | 4609221600 | 25300 | 25250 | 25300 | 25250 | 596 |
| 301 | 20230804 | 141100 | 4594164600 | 25250 | 25200 | 25250 | 25200 | 140 |
| 302 | 20230804 | 141000 | 4590629800 | 25250 | 25200 | 25250 | 25150 | 372 |
| 303 | 20230804 | 140900 | 4581249200 | 25250 | 25150 | 25250 | 25150 | 408 |
| 304 | 20230804 | 140800 | 4570977850 | 25150 | 25150 | 25150 | 25100 | 138 |
| 305 | 20230804 | 140700 | 4567508400 | 25150 | 25150 | 25150 | 25100 | 335 |
| 306 | 20230804 | 140600 | 4559088900 | 25150 | 25150 | 25150 | 25150 | 124 |
| 307 | 20230804 | 140500 | 4555970300 | 25150 | 25150 | 25150 | 25100 | 305 |
| 308 | 20230804 | 140400 | 4548309200 | 25150 | 25150 | 25150 | 25150 | 161 |
| 309 | 20230804 | 140300 | 4544260050 | 25150 | 25150 | 25150 | 25150 | 100 |
| 310 | 20230804 | 140200 | 4541745050 | 25150 | 25150 | 25150 | 25100 | 282 |
| 311 | 20230804 | 140100 | 4534658200 | 25150 | 25200 | 25200 | 25100 | 479 |
| 312 | 20230804 | 140000 | 4522621550 | 25200 | 25150 | 25200 | 25150 | 247 |
| 313 | 20230804 | 135900 | 4516398950 | 25150 | 25200 | 25200 | 25150 | 124 |
| 314 | 20230804 | 135800 | 4513278900 | 25200 | 25200 | 25200 | 25150 | 160 |
| 315 | 20230804 | 135700 | 4509250150 | 25150 | 25200 | 25200 | 25150 | 147 |
| 316 | 20230804 | 135600 | 4505550150 | 25150 | 25150 | 25150 | 25100 | 563 |
| 317 | 20230804 | 135500 | 4491390750 | 25150 | 25100 | 25150 | 25100 | 128 |
| 318 | 20230804 | 135400 | 4488173400 | 25150 | 25100 | 25150 | 25100 | 271 |
| 319 | 20230804 | 135300 | 4481369100 | 25100 | 25050 | 25100 | 25050 | 269 |
| 320 | 20230804 | 135200 | 4474624800 | 25100 | 25100 | 25100 | 25050 | 295 |
| 321 | 20230804 | 135100 | 4467226100 | 25100 | 25150 | 25150 | 25100 | 163 |
| 322 | 20230804 | 135000 | 4463129750 | 25150 | 25100 | 25150 | 25100 | 461 |
| 323 | 20230804 | 134900 | 4451537450 | 25100 | 25150 | 25150 | 25100 | 203 |
| 324 | 20230804 | 134800 | 4446433100 | 25150 | 25100 | 25150 | 25100 | 342 |
| 325 | 20230804 | 134700 | 4437847700 | 25100 | 25050 | 25100 | 25000 | 601 |
| 326 | 20230804 | 134600 | 4422794450 | 25050 | 25000 | 25050 | 25000 | 201 |
| 327 | 20230804 | 134500 | 4417766050 | 25000 | 24950 | 25000 | 24950 | 121 |
| 328 | 20230804 | 134400 | 4414742900 | 24950 | 24950 | 25000 | 24950 | 655 |
| 329 | 20230804 | 134300 | 4398395600 | 24950 | 24900 | 24950 | 24900 | 141 |
| 330 | 20230804 | 134200 | 4394878600 | 24950 | 24900 | 24950 | 24900 | 242 |
| 331 | 20230804 | 134100 | 4388846200 | 24900 | 24950 | 24950 | 24900 | 114 |
| 332 | 20230804 | 134000 | 4386002700 | 24950 | 24900 | 24950 | 24900 | 206 |
| 333 | 20230804 | 133900 | 4380864850 | 24950 | 24950 | 24950 | 24900 | 140 |
| 334 | 20230804 | 133800 | 4377378750 | 24950 | 24900 | 24950 | 24900 | 2 |
| 335 | 20230804 | 133700 | 4377328900 | 24900 | 24900 | 24900 | 24900 | 96 |
| 336 | 20230804 | 133600 | 4374938500 | 24900 | 24900 | 24900 | 24900 | 401 |
| 337 | 20230804 | 133500 | 4364953600 | 24900 | 24900 | 24900 | 24850 | 255 |
| 338 | 20230804 | 133400 | 4358608950 | 24950 | 24900 | 24950 | 24900 | 302 |
| 339 | 20230804 | 133300 | 4351088500 | 24850 | 24850 | 24900 | 24850 | 90 |
| 340 | 20230804 | 133200 | 4348851950 | 24850 | 24900 | 24900 | 24800 | 2853 |
| 341 | 20230804 | 133100 | 4277894000 | 24950 | 24950 | 24950 | 24950 | 106 |
| 342 | 20230804 | 133000 | 4275249300 | 24900 | 24900 | 24900 | 24900 | 112 |
| 343 | 20230804 | 132900 | 4272460500 | 24950 | 24950 | 24950 | 24950 | 2 |
| 344 | 20230804 | 132800 | 4272410600 | 24950 | 24950 | 25000 | 24950 | 52 |
| 345 | 20230804 | 132700 | 4271112200 | 24950 | 25000 | 25000 | 24950 | 639 |
| 346 | 20230804 | 132600 | 4255144100 | 25000 | 25000 | 25000 | 25000 | 150 |
| 347 | 20230804 | 132500 | 4251394100 | 25000 | 24900 | 25000 | 24900 | 384 |
| 348 | 20230804 | 132400 | 4241817050 | 24900 | 24950 | 25000 | 24900 | 602 |
| 349 | 20230804 | 132300 | 4226797850 | 24950 | 25000 | 25000 | 24900 | 8229 |
| 350 | 20230804 | 132200 | 4021561350 | 24950 | 24950 | 24950 | 24950 | 78 |
| 351 | 20230804 | 132100 | 4019615250 | 24950 | 24950 | 24950 | 24950 | 330 |
| 352 | 20230804 | 132000 | 4011381750 | 24950 | 24950 | 25000 | 24950 | 210 |
| 353 | 20230804 | 131900 | 4006134200 | 24950 | 24950 | 24950 | 24950 | 839 |
| 354 | 20230804 | 131800 | 3985201150 | 24950 | 25000 | 25000 | 24950 | 549 |
| 355 | 20230804 | 131700 | 3971498550 | 24950 | 24950 | 24950 | 24950 | 36 |
| 356 | 20230804 | 131600 | 3970600350 | 24950 | 24950 | 24950 | 24950 | 242 |
| 357 | 20230804 | 131500 | 3964562450 | 25000 | 24950 | 25000 | 24950 | 60 |
| 358 | 20230804 | 131400 | 3963064350 | 25000 | 25000 | 25000 | 25000 | 659 |
| 359 | 20230804 | 131300 | 3946589350 | 25000 | 25000 | 25050 | 25000 | 130 |
| 360 | 20230804 | 131200 | 3943339300 | 25000 | 25050 | 25050 | 25000 | 39 |
| 361 | 20230804 | 131100 | 3942364200 | 25050 | 25000 | 25050 | 25000 | 15 |
| 362 | 20230804 | 131000 | 3941988950 | 25000 | 25000 | 25000 | 25000 | 309 |
| 363 | 20230804 | 130900 | 3934263950 | 25000 | 25000 | 25000 | 25000 | 93 |
| 364 | 20230804 | 130800 | 3931938950 | 25000 | 24950 | 25000 | 24950 | 731 |
| 365 | 20230804 | 130700 | 3913676100 | 25000 | 25000 | 25000 | 24950 | 715 |
| 366 | 20230804 | 130600 | 3895831050 | 25000 | 25000 | 25000 | 25000 | 82 |
| 367 | 20230804 | 130500 | 3893781050 | 25000 | 25000 | 25000 | 25000 | 201 |
| 368 | 20230804 | 130400 | 3888756050 | 25000 | 25050 | 25050 | 25000 | 79 |
| 369 | 20230804 | 130300 | 3886780750 | 25000 | 25050 | 25050 | 25000 | 5 |
| 370 | 20230804 | 130200 | 3886655650 | 25050 | 25000 | 25050 | 25000 | 934 |
| 371 | 20230804 | 130100 | 3863296600 | 25000 | 25050 | 25050 | 25000 | 254 |
| 372 | 20230804 | 130000 | 3856937550 | 25000 | 24950 | 25050 | 24950 | 549 |
| 373 | 20230804 | 125900 | 3843217450 | 25000 | 25000 | 25000 | 25000 | 45 |
| 374 | 20230804 | 125800 | 3842092450 | 25000 | 25000 | 25000 | 24950 | 74 |
| 375 | 20230804 | 125700 | 3840246000 | 25000 | 25000 | 25000 | 25000 | 142 |
| 376 | 20230804 | 125600 | 3836696000 | 25000 | 25000 | 25000 | 25000 | 100 |
| 377 | 20230804 | 125500 | 3834196000 | 24950 | 24950 | 25000 | 24950 | 712 |
| 378 | 20230804 | 125400 | 3816402750 | 25000 | 25000 | 25000 | 25000 | 167 |
| 379 | 20230804 | 125300 | 3812227750 | 25050 | 25000 | 25050 | 25000 | 288 |
| 380 | 20230804 | 125200 | 3805026450 | 25000 | 25000 | 25000 | 25000 | 37 |
| 381 | 20230804 | 125100 | 3804101450 | 25050 | 25000 | 25050 | 25000 | 197 |
| 382 | 20230804 | 125000 | 3799167100 | 25000 | 24950 | 25000 | 24950 | 764 |
| 383 | 20230804 | 124900 | 3780072650 | 24950 | 24950 | 25000 | 24950 | 385 |
| 384 | 20230804 | 124800 | 3770466700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 385 | 20230804 | 124700 | 3770466700 | 24950 | 24950 | 25000 | 24950 | 109 |
| 386 | 20230804 | 124600 | 3767747000 | 25000 | 25000 | 25000 | 25000 | 61 |
| 387 | 20230804 | 124500 | 3766222000 | 25000 | 24950 | 25000 | 24950 | 99 |
| 388 | 20230804 | 124400 | 3763748850 | 25000 | 24950 | 25000 | 24950 | 112 |
| 389 | 20230804 | 124300 | 3760952450 | 25000 | 24950 | 25000 | 24950 | 439 |
| 390 | 20230804 | 124200 | 3749999350 | 24950 | 25000 | 25000 | 24950 | 267 |
| 391 | 20230804 | 124100 | 3743333650 | 24950 | 25000 | 25000 | 24950 | 291 |
| 392 | 20230804 | 124000 | 3736064250 | 25000 | 25000 | 25000 | 24950 | 301 |
| 393 | 20230804 | 123900 | 3728541100 | 25150 | 24900 | 25150 | 24900 | 4435 |
| 394 | 20230804 | 123800 | 3617741350 | 24900 | 24900 | 24900 | 24850 | 211 |
| 395 | 20230804 | 123700 | 3612491100 | 24850 | 24850 | 24900 | 24850 | 479 |
| 396 | 20230804 | 123600 | 3600576850 | 24850 | 24900 | 24900 | 24850 | 392 |
| 397 | 20230804 | 123500 | 3590833150 | 24900 | 24900 | 24900 | 24850 | 712 |
| 398 | 20230804 | 123400 | 3573120650 | 24900 | 24950 | 24950 | 24850 | 4151 |
| 399 | 20230804 | 123300 | 3469737500 | 24950 | 25000 | 25000 | 24950 | 22 |
| 400 | 20230804 | 123200 | 3469188500 | 24950 | 24950 | 24950 | 24950 | 110 |
| 401 | 20230804 | 123100 | 3466444000 | 24950 | 24950 | 25000 | 24950 | 45 |
| 402 | 20230804 | 123000 | 3465321150 | 24950 | 24950 | 24950 | 24950 | 136 |
| 403 | 20230804 | 122900 | 3461927950 | 24950 | 25000 | 25000 | 24950 | 24 |
| 404 | 20230804 | 122800 | 3461328950 | 24950 | 25000 | 25000 | 24950 | 414 |
| 405 | 20230804 | 122700 | 3450981450 | 25000 | 24950 | 25000 | 24950 | 164 |
| 406 | 20230804 | 122600 | 3446887600 | 25000 | 25000 | 25000 | 24950 | 3208 |
| 407 | 20230804 | 122500 | 3366721650 | 25050 | 25100 | 25100 | 25000 | 179 |
| 408 | 20230804 | 122400 | 3362239250 | 25100 | 25100 | 25150 | 25000 | 4343 |
| 409 | 20230804 | 122300 | 3253478500 | 25150 | 25200 | 25200 | 25150 | 2674 |
| 410 | 20230804 | 122200 | 3186223100 | 25150 | 25200 | 25200 | 25150 | 254 |
| 411 | 20230804 | 122100 | 3179823500 | 25150 | 25200 | 25200 | 25150 | 118 |
| 412 | 20230804 | 122000 | 3176853500 | 25150 | 25150 | 25150 | 25150 | 57 |
| 413 | 20230804 | 121900 | 3175419950 | 25200 | 25200 | 25200 | 25200 | 161 |
| 414 | 20230804 | 121800 | 3171362750 | 25200 | 25200 | 25200 | 25150 | 351 |
| 415 | 20230804 | 121700 | 3162521000 | 25200 | 25200 | 25200 | 25150 | 117 |
| 416 | 20230804 | 121600 | 3159574450 | 25200 | 25200 | 25200 | 25200 | 368 |
| 417 | 20230804 | 121500 | 3150300850 | 25200 | 25200 | 25200 | 25200 | 111 |
| 418 | 20230804 | 121400 | 3147503650 | 25250 | 25300 | 25300 | 25250 | 878 |
| 419 | 20230804 | 121300 | 3125319950 | 25300 | 25300 | 25300 | 25250 | 33 |
| 420 | 20230804 | 121200 | 3124485800 | 25250 | 25300 | 25300 | 25250 | 186 |
| 421 | 20230804 | 121100 | 3119785550 | 25300 | 25300 | 25300 | 25300 | 0 |
| 422 | 20230804 | 121000 | 3119785550 | 25300 | 25250 | 25300 | 25250 | 45 |
| 423 | 20230804 | 120900 | 3118648900 | 25250 | 25300 | 25300 | 25250 | 77 |
| 424 | 20230804 | 120800 | 3116704400 | 25300 | 25300 | 25300 | 25300 | 92 |
| 425 | 20230804 | 120700 | 3114376800 | 25300 | 25300 | 25300 | 25250 | 140 |
| 426 | 20230804 | 120600 | 3110836600 | 25250 | 25250 | 25250 | 25250 | 43 |
| 427 | 20230804 | 120500 | 3109750850 | 25300 | 25250 | 25300 | 25250 | 148 |
| 428 | 20230804 | 120400 | 3106008300 | 25300 | 25300 | 25300 | 25300 | 175 |
| 429 | 20230804 | 120300 | 3101580800 | 25250 | 25300 | 25300 | 25250 | 47 |
| 430 | 20230804 | 120200 | 3100393800 | 25300 | 25300 | 25300 | 25300 | 94 |
| 431 | 20230804 | 120100 | 3098015600 | 25300 | 25300 | 25300 | 25300 | 166 |
| 432 | 20230804 | 120000 | 3093815800 | 25300 | 25300 | 25300 | 25250 | 133 |
| 433 | 20230804 | 115900 | 3090452750 | 25300 | 25250 | 25300 | 25250 | 55 |
| 434 | 20230804 | 115800 | 3089063350 | 25250 | 25300 | 25300 | 25250 | 239 |
| 435 | 20230804 | 115700 | 3083022500 | 25300 | 25300 | 25300 | 25300 | 78 |
| 436 | 20230804 | 115600 | 3081049100 | 25350 | 25350 | 25350 | 25350 | 45 |
| 437 | 20230804 | 115500 | 3079908350 | 25300 | 25300 | 25350 | 25300 | 263 |
| 438 | 20230804 | 115400 | 3073247450 | 25300 | 25300 | 25300 | 25300 | 68 |
| 439 | 20230804 | 115300 | 3071527050 | 25300 | 25250 | 25300 | 25250 | 134 |
| 440 | 20230804 | 115200 | 3068138950 | 25200 | 25250 | 25250 | 25200 | 219 |
| 441 | 20230804 | 115100 | 3062616850 | 25250 | 25250 | 25250 | 25250 | 47 |
| 442 | 20230804 | 115000 | 3061430100 | 25250 | 25250 | 25250 | 25250 | 190 |
| 443 | 20230804 | 114900 | 3056632600 | 25250 | 25300 | 25300 | 25250 | 132 |
| 444 | 20230804 | 114800 | 3053295150 | 25300 | 25250 | 25300 | 25250 | 314 |
| 445 | 20230804 | 114700 | 3045366600 | 25250 | 25250 | 25300 | 25250 | 295 |
| 446 | 20230804 | 114600 | 3037915650 | 25250 | 25200 | 25250 | 25200 | 160 |
| 447 | 20230804 | 114500 | 3033883500 | 25200 | 25150 | 25200 | 25150 | 89 |
| 448 | 20230804 | 114400 | 3031644650 | 25250 | 25200 | 25250 | 25150 | 135 |
| 449 | 20230804 | 114300 | 3028244650 | 25200 | 25200 | 25200 | 25200 | 42 |
| 450 | 20230804 | 114200 | 3027186250 | 25200 | 25200 | 25250 | 25200 | 222 |
| 451 | 20230804 | 114100 | 3021591500 | 25200 | 25200 | 25250 | 25150 | 2154 |
| 452 | 20230804 | 114000 | 2967385250 | 25200 | 25250 | 25250 | 25200 | 80 |
| 453 | 20230804 | 113900 | 2965369200 | 25200 | 25200 | 25250 | 25200 | 146 |
| 454 | 20230804 | 113800 | 2961688250 | 25200 | 25200 | 25200 | 25200 | 161 |
| 455 | 20230804 | 113700 | 2957631050 | 25200 | 25250 | 25300 | 25200 | 734 |
| 456 | 20230804 | 113600 | 2939096100 | 25250 | 25250 | 25250 | 25250 | 86 |
| 457 | 20230804 | 113500 | 2936924600 | 25250 | 25200 | 25250 | 25200 | 669 |
| 458 | 20230804 | 113400 | 2920055450 | 25200 | 25250 | 25250 | 25200 | 45 |
| 459 | 20230804 | 113300 | 2918921350 | 25250 | 25250 | 25250 | 25200 | 193 |
| 460 | 20230804 | 113200 | 2914051800 | 25250 | 25350 | 25350 | 25250 | 104 |
| 461 | 20230804 | 113100 | 2911421150 | 25350 | 25350 | 25350 | 25350 | 288 |
| 462 | 20230804 | 113000 | 2904120350 | 25300 | 25350 | 25350 | 25300 | 165 |
| 463 | 20230804 | 112900 | 2899943700 | 25300 | 25350 | 25400 | 25300 | 201 |
| 464 | 20230804 | 112800 | 2894847450 | 25350 | 25350 | 25350 | 25350 | 46 |
| 465 | 20230804 | 112700 | 2893681350 | 25300 | 25300 | 25300 | 25300 | 122 |
| 466 | 20230804 | 112600 | 2890594750 | 25300 | 25350 | 25350 | 25250 | 187 |
| 467 | 20230804 | 112500 | 2885863600 | 25250 | 25200 | 25300 | 25200 | 119 |
| 468 | 20230804 | 112400 | 2882860650 | 25200 | 25250 | 25250 | 25200 | 53 |
| 469 | 20230804 | 112300 | 2881524550 | 25200 | 25150 | 25350 | 25150 | 1218 |
| 470 | 20230804 | 112200 | 2850806000 | 25200 | 25150 | 25200 | 25150 | 164 |
| 471 | 20230804 | 112100 | 2846680750 | 25200 | 25150 | 25200 | 25150 | 1731 |
| 472 | 20230804 | 112000 | 2803145200 | 25150 | 25250 | 25250 | 25150 | 917 |
| 473 | 20230804 | 111900 | 2780037100 | 25250 | 25200 | 25250 | 25200 | 1449 |
| 474 | 20230804 | 111800 | 2743517400 | 25200 | 25250 | 25250 | 25200 | 817 |
| 475 | 20230804 | 111700 | 2722890250 | 25250 | 25300 | 25300 | 25250 | 105 |
| 476 | 20230804 | 111600 | 2720235850 | 25300 | 25350 | 25350 | 25300 | 45 |
| 477 | 20230804 | 111500 | 2719097300 | 25300 | 25300 | 25300 | 25250 | 390 |
| 478 | 20230804 | 111400 | 2709232450 | 25300 | 25300 | 25300 | 25250 | 90 |
| 479 | 20230804 | 111300 | 2706958550 | 25400 | 25500 | 25500 | 25300 | 920 |
| 480 | 20230804 | 111200 | 2683548950 | 25500 | 25250 | 25500 | 25250 | 1086 |
| 481 | 20230804 | 111100 | 2656015400 | 25250 | 25250 | 25250 | 25200 | 130 |
| 482 | 20230804 | 111000 | 2652735000 | 25250 | 25250 | 25250 | 25200 | 407 |
| 483 | 20230804 | 110900 | 2642463900 | 25200 | 25300 | 25300 | 25200 | 254 |
| 484 | 20230804 | 110800 | 2636053750 | 25250 | 25250 | 25300 | 25250 | 150 |
| 485 | 20230804 | 110700 | 2632266200 | 25300 | 25250 | 25300 | 25250 | 334 |
| 486 | 20230804 | 110600 | 2623832550 | 25250 | 25300 | 25350 | 25250 | 915 |
| 487 | 20230804 | 110500 | 2600696850 | 25350 | 25400 | 25450 | 25350 | 345 |
| 488 | 20230804 | 110400 | 2591945400 | 25400 | 25400 | 25400 | 25400 | 50 |
| 489 | 20230804 | 110300 | 2590675400 | 25450 | 25500 | 25550 | 25450 | 150 |
| 490 | 20230804 | 110200 | 2586854700 | 25500 | 25500 | 25550 | 25500 | 94 |
| 491 | 20230804 | 110100 | 2584457650 | 25500 | 25400 | 25500 | 25400 | 103 |
| 492 | 20230804 | 110000 | 2581834150 | 25450 | 25450 | 25450 | 25350 | 1154 |
| 493 | 20230804 | 105900 | 2552566900 | 25450 | 25450 | 25450 | 25450 | 422 |
| 494 | 20230804 | 105800 | 2541827000 | 25450 | 25400 | 25450 | 25400 | 129 |
| 495 | 20230804 | 105700 | 2538547450 | 25450 | 25400 | 25450 | 25350 | 110 |
| 496 | 20230804 | 105600 | 2535752450 | 25500 | 25350 | 25500 | 25300 | 234 |
| 497 | 20230804 | 105500 | 2529819900 | 25350 | 25350 | 25450 | 25350 | 335 |
| 498 | 20230804 | 105400 | 2521320650 | 25350 | 25300 | 25350 | 25300 | 27 |
| 499 | 20230804 | 105300 | 2520636450 | 25500 | 25300 | 25500 | 25250 | 12 |
| 500 | 20230804 | 105200 | 2520332700 | 25300 | 25300 | 25350 | 25250 | 919 |
| 501 | 20230804 | 105100 | 2497087750 | 25400 | 25350 | 25400 | 25350 | 74 |
| 502 | 20230804 | 105000 | 2495211750 | 25450 | 25300 | 25450 | 25250 | 633 |
| 503 | 20230804 | 104900 | 2479191550 | 25300 | 25350 | 25350 | 25300 | 152 |
| 504 | 20230804 | 104800 | 2475339750 | 25400 | 25400 | 25400 | 25350 | 386 |
| 505 | 20230804 | 104700 | 2465546800 | 25450 | 25400 | 25550 | 25300 | 2209 |
| 506 | 20230804 | 104600 | 2409633300 | 25350 | 25450 | 25450 | 25350 | 1114 |
| 507 | 20230804 | 104500 | 2381366250 | 25500 | 25500 | 25500 | 25500 | 73 |
| 508 | 20230804 | 104400 | 2379504750 | 25450 | 25450 | 25450 | 25450 | 305 |
| 509 | 20230804 | 104300 | 2371742500 | 25400 | 25450 | 25450 | 25400 | 98 |
| 510 | 20230804 | 104200 | 2369248650 | 25500 | 25500 | 25500 | 25500 | 149 |
| 511 | 20230804 | 104100 | 2365449150 | 25500 | 25500 | 25500 | 25500 | 51 |
| 512 | 20230804 | 104000 | 2364148650 | 25550 | 25600 | 25600 | 25500 | 86 |
| 513 | 20230804 | 103900 | 2361954750 | 25550 | 25550 | 25550 | 25550 | 125 |
| 514 | 20230804 | 103800 | 2358761000 | 25600 | 25550 | 25600 | 25550 | 85 |
| 515 | 20230804 | 103700 | 2356586350 | 25600 | 25650 | 25650 | 25600 | 317 |
| 516 | 20230804 | 103600 | 2348455750 | 25650 | 25600 | 25650 | 25600 | 353 |
| 517 | 20230804 | 103500 | 2339410200 | 25650 | 25450 | 25650 | 25450 | 798 |
| 518 | 20230804 | 103400 | 2319054450 | 25400 | 25400 | 25400 | 25400 | 68 |
| 519 | 20230804 | 103300 | 2317327250 | 25450 | 25400 | 25450 | 25400 | 59 |
| 520 | 20230804 | 103200 | 2315828600 | 25400 | 25400 | 25450 | 25400 | 152 |
| 521 | 20230804 | 103100 | 2311964000 | 25450 | 25500 | 25500 | 25450 | 337 |
| 522 | 20230804 | 103000 | 2303374900 | 25500 | 25450 | 25500 | 25450 | 398 |
| 523 | 20230804 | 102900 | 2293244050 | 25450 | 25450 | 25450 | 25450 | 278 |
| 524 | 20230804 | 102800 | 2286168950 | 25450 | 25450 | 25500 | 25450 | 449 |
| 525 | 20230804 | 102700 | 2274741100 | 25450 | 25600 | 25600 | 25450 | 563 |
| 526 | 20230804 | 102600 | 2260381900 | 25600 | 25600 | 25600 | 25600 | 52 |
| 527 | 20230804 | 102500 | 2259050700 | 25600 | 25550 | 25600 | 25550 | 122 |
| 528 | 20230804 | 102400 | 2255928600 | 25550 | 25600 | 25600 | 25550 | 426 |
| 529 | 20230804 | 102300 | 2245027600 | 25600 | 25550 | 25600 | 25550 | 262 |
| 530 | 20230804 | 102200 | 2238332900 | 25550 | 25550 | 25600 | 25550 | 311 |
| 531 | 20230804 | 102100 | 2230382000 | 25600 | 25550 | 25600 | 25550 | 727 |
| 532 | 20230804 | 102000 | 2211806450 | 25500 | 25450 | 25500 | 25450 | 22 |
| 533 | 20230804 | 101900 | 2211246100 | 25500 | 25500 | 25500 | 25400 | 338 |
| 534 | 20230804 | 101800 | 2202641800 | 25500 | 25550 | 25550 | 25500 | 399 |
| 535 | 20230804 | 101700 | 2192467150 | 25550 | 25600 | 25600 | 25550 | 959 |
| 536 | 20230804 | 101600 | 2167953800 | 25650 | 25800 | 25800 | 25650 | 661 |
| 537 | 20230804 | 101500 | 2150968150 | 25800 | 25850 | 25850 | 25750 | 1820 |
| 538 | 20230804 | 101400 | 2104042600 | 25800 | 25900 | 25900 | 25800 | 268 |
| 539 | 20230804 | 101300 | 2097105600 | 25900 | 25900 | 25950 | 25800 | 5584 |
| 540 | 20230804 | 101200 | 1952619050 | 25900 | 25800 | 25900 | 25800 | 4061 |
| 541 | 20230804 | 101100 | 1847597400 | 25800 | 25800 | 25850 | 25800 | 2129 |
| 542 | 20230804 | 101000 | 1792644050 | 25800 | 25700 | 25800 | 25700 | 111 |
| 543 | 20230804 | 100900 | 1789784100 | 25800 | 25750 | 25850 | 25750 | 2127 |
| 544 | 20230804 | 100800 | 1734921300 | 25750 | 25650 | 25750 | 25650 | 852 |
| 545 | 20230804 | 100700 | 1712991100 | 25650 | 25700 | 25750 | 25650 | 1249 |
| 546 | 20230804 | 100600 | 1680888650 | 25700 | 25650 | 25700 | 25650 | 83 |
| 547 | 20230804 | 100500 | 1678758900 | 25600 | 25600 | 25700 | 25550 | 1899 |
| 548 | 20230804 | 100400 | 1630149000 | 25550 | 25550 | 25550 | 25500 | 607 |
| 549 | 20230804 | 100300 | 1614640250 | 25500 | 25500 | 25500 | 25500 | 5 |
| 550 | 20230804 | 100200 | 1614512750 | 25500 | 25450 | 25500 | 25450 | 644 |
| 551 | 20230804 | 100100 | 1598114350 | 25450 | 25450 | 25450 | 25450 | 70 |
| 552 | 20230804 | 100000 | 1596332850 | 25450 | 25450 | 25450 | 25450 | 1 |
| 553 | 20230804 | 095900 | 1596307400 | 25450 | 25500 | 25500 | 25400 | 1060 |
| 554 | 20230804 | 095800 | 1569360750 | 25450 | 25550 | 25650 | 25400 | 693 |
| 555 | 20230804 | 095700 | 1551704200 | 25600 | 25550 | 25650 | 25550 | 256 |
| 556 | 20230804 | 095600 | 1545140400 | 25550 | 25500 | 25700 | 25500 | 391 |
| 557 | 20230804 | 095500 | 1535133750 | 25500 | 25350 | 25550 | 25350 | 581 |
| 558 | 20230804 | 095400 | 1520350600 | 25450 | 25450 | 25450 | 25350 | 4062 |
| 559 | 20230804 | 095300 | 1417368550 | 25450 | 25400 | 25450 | 25400 | 877 |
| 560 | 20230804 | 095200 | 1395092050 | 25400 | 25400 | 25450 | 25400 | 144 |
| 561 | 20230804 | 095100 | 1391434400 | 25450 | 25500 | 25550 | 25450 | 1390 |
| 562 | 20230804 | 095000 | 1356000750 | 25550 | 25550 | 25550 | 25550 | 43 |
| 563 | 20230804 | 094900 | 1354902100 | 25550 | 25650 | 25700 | 25550 | 2127 |
| 564 | 20230804 | 094800 | 1300441900 | 25700 | 25700 | 25700 | 25650 | 108 |
| 565 | 20230804 | 094700 | 1297666350 | 25700 | 25700 | 25750 | 25700 | 284 |
| 566 | 20230804 | 094600 | 1290357550 | 25700 | 25600 | 25700 | 25600 | 1091 |
| 567 | 20230804 | 094500 | 1262381800 | 25600 | 25500 | 25600 | 25500 | 195 |
| 568 | 20230804 | 094400 | 1257403900 | 25500 | 25600 | 25600 | 25500 | 479 |
| 569 | 20230804 | 094300 | 1245166600 | 25600 | 25550 | 25600 | 25550 | 356 |
| 570 | 20230804 | 094200 | 1236057850 | 25550 | 25500 | 25650 | 25500 | 163 |
| 571 | 20230804 | 094100 | 1231889750 | 25500 | 25600 | 25600 | 25350 | 1368 |
| 572 | 20230804 | 094000 | 1197033500 | 25600 | 25550 | 25600 | 25550 | 496 |
| 573 | 20230804 | 093900 | 1184356650 | 25550 | 25700 | 25750 | 25550 | 1170 |
| 574 | 20230804 | 093800 | 1154319500 | 25650 | 25750 | 25800 | 25650 | 1408 |
| 575 | 20230804 | 093700 | 1118085100 | 25750 | 25600 | 25750 | 25600 | 3608 |
| 576 | 20230804 | 093600 | 1025485800 | 25600 | 25500 | 25600 | 25500 | 573 |
| 577 | 20230804 | 093500 | 1010864150 | 25500 | 25500 | 25550 | 25500 | 1221 |
| 578 | 20230804 | 093400 | 979727200 | 25500 | 25400 | 25500 | 25300 | 664 |
| 579 | 20230804 | 093300 | 962895750 | 25500 | 25350 | 25500 | 25350 | 615 |
| 580 | 20230804 | 093200 | 947273050 | 25350 | 25400 | 25400 | 25300 | 268 |
| 581 | 20230804 | 093100 | 940486050 | 25400 | 25400 | 25400 | 25400 | 217 |
| 582 | 20230804 | 093000 | 934974250 | 25400 | 25350 | 25400 | 25300 | 188 |
| 583 | 20230804 | 092900 | 930208000 | 25350 | 25450 | 25500 | 25300 | 1435 |
| 584 | 20230804 | 092800 | 893818350 | 25450 | 25400 | 25450 | 25350 | 267 |
| 585 | 20230804 | 092700 | 887036200 | 25400 | 25400 | 25400 | 25400 | 92 |
| 586 | 20230804 | 092600 | 884699400 | 25400 | 25400 | 25400 | 25350 | 720 |
| 587 | 20230804 | 092500 | 866421250 | 25500 | 25550 | 25550 | 25400 | 392 |
| 588 | 20230804 | 092400 | 856450900 | 25500 | 25400 | 25650 | 25400 | 1712 |
| 589 | 20230804 | 092300 | 812716600 | 25400 | 25400 | 25400 | 25350 | 493 |
| 590 | 20230804 | 092200 | 800198200 | 25300 | 25350 | 25350 | 25300 | 573 |
| 591 | 20230804 | 092100 | 785698050 | 25400 | 25400 | 25400 | 25350 | 429 |
| 592 | 20230804 | 092000 | 774805700 | 25400 | 25200 | 25400 | 25150 | 226 |
| 593 | 20230804 | 091900 | 769078600 | 25150 | 25150 | 25150 | 25100 | 110 |
| 594 | 20230804 | 091800 | 766316150 | 25150 | 25150 | 25200 | 25150 | 753 |
| 595 | 20230804 | 091700 | 747377900 | 25200 | 25250 | 25250 | 25200 | 597 |
| 596 | 20230804 | 091600 | 732307700 | 25200 | 25250 | 25250 | 25200 | 161 |
| 597 | 20230804 | 091500 | 728244500 | 25300 | 25400 | 25400 | 25250 | 446 |
| 598 | 20230804 | 091400 | 716944150 | 25400 | 25350 | 25600 | 25300 | 394 |
| 599 | 20230804 | 091300 | 706955850 | 25350 | 25450 | 25450 | 25350 | 1316 |
| 600 | 20230804 | 091200 | 673516900 | 25450 | 25450 | 25550 | 25450 | 1258 |
| 601 | 20230804 | 091100 | 641434400 | 25450 | 25350 | 25450 | 25350 | 128 |
| 602 | 20230804 | 091000 | 638186450 | 25350 | 25300 | 25400 | 25300 | 626 |
| 603 | 20230804 | 090900 | 622328950 | 25300 | 25200 | 25300 | 25200 | 2339 |
| 604 | 20230804 | 090800 | 563355650 | 25100 | 25150 | 25150 | 25100 | 2852 |
| 605 | 20230804 | 090700 | 491737450 | 25200 | 25100 | 25200 | 25100 | 4197 |
| 606 | 20230804 | 090600 | 386370350 | 25100 | 25100 | 25200 | 25050 | 1594 |
| 607 | 20230804 | 090500 | 346339600 | 25050 | 25150 | 25150 | 25050 | 2356 |
| 608 | 20230804 | 090400 | 287214400 | 25150 | 25050 | 25300 | 25050 | 1530 |
| 609 | 20230804 | 090300 | 248598050 | 25000 | 25050 | 25050 | 24950 | 630 |
| 610 | 20230804 | 090200 | 232854150 | 25000 | 25000 | 25050 | 24900 | 1359 |
| 611 | 20230804 | 090100 | 198922400 | 24950 | 25200 | 25200 | 24950 | 5658 |
| 612 | 20230804 | 090000 | 57192600 | 25250 | 25450 | 25450 | 25250 | 2251 |