31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 3 | 20230804 | 183200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230804 | 183100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230804 | 183000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230804 | 182900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230804 | 182800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230804 | 182700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230804 | 182600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230804 | 182500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230804 | 182400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230804 | 182300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230804 | 182200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230804 | 182100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230804 | 182000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230804 | 181900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230804 | 181800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230804 | 181700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230804 | 181600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230804 | 181500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230804 | 181400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230804 | 181300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230804 | 181200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230804 | 181100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230804 | 181000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230804 | 180900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230804 | 180800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230804 | 180700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230804 | 180600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230804 | 180500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230804 | 180400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230804 | 180300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 33 | 20230804 | 180200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230804 | 180100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230804 | 180000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230804 | 175900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230804 | 175800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230804 | 175700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230804 | 175600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230804 | 175500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230804 | 175400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230804 | 175300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230804 | 175200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230804 | 175100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230804 | 175000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230804 | 174900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230804 | 174800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230804 | 174700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230804 | 174600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230804 | 174500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230804 | 174400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230804 | 174300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230804 | 174200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230804 | 174100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230804 | 174000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230804 | 173900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230804 | 173800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230804 | 173700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230804 | 173600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230804 | 173500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230804 | 173400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230804 | 173300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 63 | 20230804 | 173200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230804 | 173100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230804 | 173000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230804 | 172900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230804 | 172800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230804 | 172700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230804 | 172600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230804 | 172500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230804 | 172400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230804 | 172300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230804 | 172200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230804 | 172100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230804 | 172000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230804 | 171900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230804 | 171800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230804 | 171700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230804 | 171600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230804 | 171500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230804 | 171400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230804 | 171300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230804 | 171200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230804 | 171100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230804 | 171000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230804 | 170900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230804 | 170800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230804 | 170700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230804 | 170600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230804 | 170500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230804 | 170400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230804 | 170300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 93 | 20230804 | 170200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230804 | 170100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230804 | 170000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230804 | 165900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230804 | 165800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230804 | 165700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230804 | 165600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230804 | 165500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230804 | 165400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230804 | 165300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230804 | 165200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230804 | 165100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230804 | 165000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230804 | 164900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230804 | 164800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230804 | 164700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230804 | 164600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230804 | 164500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230804 | 164400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230804 | 164300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230804 | 164200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230804 | 164100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230804 | 164000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230804 | 163900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230804 | 163800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230804 | 163700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230804 | 163600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230804 | 163500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230804 | 163400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230804 | 163300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 123 | 20230804 | 163200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230804 | 163100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230804 | 163000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230804 | 162900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230804 | 162800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230804 | 162700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230804 | 162600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230804 | 162500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230804 | 162400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230804 | 162300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230804 | 162200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230804 | 162100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230804 | 162000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230804 | 161900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230804 | 161800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230804 | 161700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230804 | 161600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230804 | 161500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230804 | 161400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230804 | 161300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230804 | 161200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230804 | 161100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230804 | 161000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230804 | 160900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230804 | 160800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230804 | 160700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230804 | 160600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230804 | 160500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230804 | 160400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230804 | 160300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 153 | 20230804 | 160200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230804 | 160100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230804 | 160000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230804 | 155900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230804 | 155800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230804 | 155700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230804 | 155600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230804 | 155500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230804 | 155400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230804 | 155300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230804 | 155200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230804 | 155100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230804 | 155000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230804 | 154900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230804 | 154800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230804 | 154700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230804 | 154600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230804 | 154500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230804 | 154400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230804 | 154300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230804 | 154200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230804 | 154100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230804 | 154000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230804 | 153900 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230804 | 153800 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230804 | 153700 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230804 | 153600 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230804 | 153500 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230804 | 153400 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230804 | 153300 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 183 | 20230804 | 153200 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230804 | 153100 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230804 | 153000 | 7522662000 | 24750 | 24750 | 24750 | 24750 | 6906 |
| 186 | 20230804 | 152900 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230804 | 152800 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230804 | 152700 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230804 | 152600 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230804 | 152500 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230804 | 152400 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230804 | 152300 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230804 | 152200 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230804 | 152100 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230804 | 152000 | 7351738500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230804 | 151900 | 7351738500 | 24750 | 24850 | 24850 | 24700 | 5280 |
| 197 | 20230804 | 151800 | 7220971650 | 24800 | 24850 | 24850 | 24800 | 1012 |
| 198 | 20230804 | 151700 | 7195825300 | 24850 | 24850 | 24850 | 24850 | 734 |
| 199 | 20230804 | 151600 | 7177585400 | 24850 | 24800 | 24850 | 24800 | 387 |
| 200 | 20230804 | 151500 | 7167968800 | 24800 | 24800 | 24900 | 24800 | 487 |
| 201 | 20230804 | 151400 | 7155888500 | 24800 | 24950 | 24950 | 24800 | 2642 |
| 202 | 20230804 | 151300 | 7090143500 | 24950 | 24950 | 24950 | 24950 | 40 |
| 203 | 20230804 | 151200 | 7089145500 | 24950 | 24950 | 24950 | 24900 | 1755 |
| 204 | 20230804 | 151100 | 7045389350 | 24950 | 24950 | 24950 | 24950 | 81 |
| 205 | 20230804 | 151000 | 7043368400 | 24900 | 24900 | 24950 | 24900 | 6 |
| 206 | 20230804 | 150900 | 7043218950 | 24950 | 24950 | 24950 | 24900 | 247 |
| 207 | 20230804 | 150800 | 7037067150 | 24950 | 24950 | 24950 | 24950 | 310 |
| 208 | 20230804 | 150700 | 7029332650 | 24900 | 24900 | 24950 | 24900 | 380 |
| 209 | 20230804 | 150600 | 7019866700 | 24900 | 24950 | 24950 | 24900 | 227 |
| 210 | 20230804 | 150500 | 7014206350 | 24900 | 24950 | 24950 | 24900 | 236 |
| 211 | 20230804 | 150400 | 7008328050 | 24900 | 24950 | 25000 | 24900 | 387 |
| 212 | 20230804 | 150300 | 6998675700 | 24950 | 24950 | 24950 | 24950 | 874 |
| 213 | 20230804 | 150200 | 6976869400 | 24900 | 24900 | 24900 | 24900 | 593 |
| 214 | 20230804 | 150100 | 6962103700 | 24900 | 24850 | 24900 | 24850 | 110 |
| 215 | 20230804 | 150000 | 6959369200 | 24850 | 24850 | 24850 | 24800 | 1776 |
| 216 | 20230804 | 145900 | 6915235650 | 24800 | 24900 | 24900 | 24800 | 184 |
| 217 | 20230804 | 145800 | 6910669250 | 24800 | 24850 | 24850 | 24800 | 997 |
| 218 | 20230804 | 145700 | 6885904950 | 24850 | 24850 | 24900 | 24850 | 166 |
| 219 | 20230804 | 145600 | 6881779800 | 24800 | 24800 | 24850 | 24800 | 369 |
| 220 | 20230804 | 145500 | 6872618300 | 24850 | 24850 | 24850 | 24800 | 240 |
| 221 | 20230804 | 145400 | 6866656250 | 24800 | 24800 | 24850 | 24800 | 371 |
| 222 | 20230804 | 145300 | 6857452350 | 24850 | 24800 | 24850 | 24800 | 340 |
| 223 | 20230804 | 145200 | 6849014800 | 24800 | 24800 | 24850 | 24800 | 236 |
| 224 | 20230804 | 145100 | 6843160300 | 24800 | 24800 | 24900 | 24800 | 440 |
| 225 | 20230804 | 145000 | 6832235200 | 24850 | 24800 | 24850 | 24800 | 90 |
| 226 | 20230804 | 144900 | 6830001050 | 24800 | 24800 | 24850 | 24800 | 453 |
| 227 | 20230804 | 144800 | 6818763400 | 24850 | 24900 | 24900 | 24850 | 445 |
| 228 | 20230804 | 144700 | 6807701350 | 24850 | 24800 | 24850 | 24800 | 526 |
| 229 | 20230804 | 144600 | 6794641550 | 24800 | 24750 | 24800 | 24750 | 1854 |
| 230 | 20230804 | 144500 | 6748737400 | 24750 | 24800 | 24800 | 24750 | 868 |
| 231 | 20230804 | 144400 | 6727251850 | 24750 | 24750 | 24850 | 24750 | 2069 |
| 232 | 20230804 | 144300 | 6676036200 | 24750 | 24900 | 24900 | 24750 | 13553 |
| 233 | 20230804 | 144200 | 6339771300 | 24850 | 24900 | 24900 | 24850 | 465 |
| 234 | 20230804 | 144100 | 6328193050 | 24900 | 24850 | 24900 | 24850 | 1379 |
| 235 | 20230804 | 144000 | 6293915100 | 24850 | 24850 | 24900 | 24850 | 398 |
| 236 | 20230804 | 143900 | 6284020800 | 24850 | 24900 | 24950 | 24850 | 1041 |
| 237 | 20230804 | 143800 | 6258109200 | 24900 | 24900 | 24900 | 24900 | 741 |
| 238 | 20230804 | 143700 | 6239658300 | 24900 | 24950 | 24950 | 24900 | 451 |
| 239 | 20230804 | 143600 | 6228424050 | 24950 | 24950 | 24950 | 24900 | 3438 |
| 240 | 20230804 | 143500 | 6142725350 | 24950 | 25000 | 25000 | 24950 | 301 |
| 241 | 20230804 | 143400 | 6135205250 | 25000 | 25000 | 25000 | 24950 | 373 |
| 242 | 20230804 | 143300 | 6125892450 | 25000 | 25000 | 25000 | 25000 | 646 |
| 243 | 20230804 | 143200 | 6109742450 | 25000 | 25050 | 25050 | 25000 | 5842 |
| 244 | 20230804 | 143100 | 5963674250 | 25050 | 25050 | 25100 | 25050 | 976 |
| 245 | 20230804 | 143000 | 5939223900 | 25050 | 25050 | 25050 | 25050 | 36 |
| 246 | 20230804 | 142900 | 5938322100 | 25050 | 25100 | 25100 | 25050 | 1513 |
| 247 | 20230804 | 142800 | 5900421200 | 25100 | 25100 | 25100 | 25100 | 229 |
| 248 | 20230804 | 142700 | 5894673300 | 25200 | 25100 | 25200 | 25100 | 2258 |
| 249 | 20230804 | 142600 | 5837926800 | 25200 | 25150 | 25200 | 25100 | 633 |
| 250 | 20230804 | 142500 | 5821999300 | 25200 | 25200 | 25200 | 25150 | 79 |
| 251 | 20230804 | 142400 | 5820008650 | 25150 | 25200 | 25200 | 25100 | 530 |
| 252 | 20230804 | 142300 | 5806670900 | 25200 | 25100 | 25200 | 25100 | 903 |
| 253 | 20230804 | 142200 | 5783949100 | 25150 | 25100 | 25150 | 25050 | 509 |
| 254 | 20230804 | 142100 | 5771165700 | 25150 | 25050 | 25150 | 25050 | 151 |
| 255 | 20230804 | 142000 | 5767382850 | 25150 | 25050 | 25150 | 25050 | 137 |
| 256 | 20230804 | 141900 | 5763944700 | 25050 | 25050 | 25100 | 25050 | 155 |
| 257 | 20230804 | 141800 | 5760061450 | 25050 | 25100 | 25100 | 25050 | 577 |
| 258 | 20230804 | 141700 | 5745605850 | 25100 | 25100 | 25100 | 25100 | 546 |
| 259 | 20230804 | 141600 | 5731901250 | 25100 | 25100 | 25100 | 25100 | 190 |
| 260 | 20230804 | 141500 | 5727132250 | 25150 | 25150 | 25150 | 25100 | 69 |
| 261 | 20230804 | 141400 | 5725397050 | 25100 | 25150 | 25150 | 25100 | 195 |
| 262 | 20230804 | 141300 | 5720502500 | 25100 | 25100 | 25100 | 25050 | 306 |
| 263 | 20230804 | 141200 | 5712829400 | 25100 | 25150 | 25150 | 25100 | 1795 |
| 264 | 20230804 | 141100 | 5667774850 | 25150 | 25150 | 25200 | 25100 | 962 |
| 265 | 20230804 | 141000 | 5643582200 | 25150 | 25100 | 25150 | 25100 | 972 |
| 266 | 20230804 | 140900 | 5619138550 | 25100 | 25050 | 25100 | 25050 | 244 |
| 267 | 20230804 | 140800 | 5613024450 | 25100 | 25050 | 25100 | 25050 | 744 |
| 268 | 20230804 | 140700 | 5594357250 | 25050 | 25150 | 25150 | 25050 | 496 |
| 269 | 20230804 | 140600 | 5581912100 | 25150 | 25100 | 25150 | 25100 | 46 |
| 270 | 20230804 | 140500 | 5580755800 | 25100 | 25150 | 25150 | 25100 | 207 |
| 271 | 20230804 | 140400 | 5575558100 | 25150 | 25150 | 25150 | 25100 | 226 |
| 272 | 20230804 | 140300 | 5569880850 | 25150 | 25100 | 25150 | 25100 | 201 |
| 273 | 20230804 | 140200 | 5564833250 | 25100 | 25100 | 25100 | 25100 | 212 |
| 274 | 20230804 | 140100 | 5559512050 | 25100 | 25150 | 25150 | 25100 | 78 |
| 275 | 20230804 | 140000 | 5557552900 | 25100 | 25150 | 25150 | 25100 | 635 |
| 276 | 20230804 | 135900 | 5541589150 | 25150 | 25100 | 25150 | 25100 | 142 |
| 277 | 20230804 | 135800 | 5538024700 | 25100 | 25100 | 25100 | 25050 | 577 |
| 278 | 20230804 | 135700 | 5523548600 | 25100 | 25050 | 25100 | 25050 | 173 |
| 279 | 20230804 | 135600 | 5519212950 | 25100 | 25050 | 25100 | 25050 | 49 |
| 280 | 20230804 | 135500 | 5517985300 | 25050 | 25050 | 25100 | 25000 | 444 |
| 281 | 20230804 | 135400 | 5506870950 | 25050 | 25050 | 25050 | 25000 | 473 |
| 282 | 20230804 | 135300 | 5495030000 | 25050 | 25050 | 25050 | 25000 | 194 |
| 283 | 20230804 | 135200 | 5490177900 | 25000 | 25000 | 25050 | 25000 | 214 |
| 284 | 20230804 | 135100 | 5484825050 | 25000 | 25050 | 25050 | 25000 | 44 |
| 285 | 20230804 | 135000 | 5483723500 | 25000 | 25000 | 25100 | 25000 | 653 |
| 286 | 20230804 | 134900 | 5467379000 | 25000 | 25050 | 25150 | 25000 | 11219 |
| 287 | 20230804 | 134800 | 5186337300 | 25100 | 25100 | 25100 | 25050 | 403 |
| 288 | 20230804 | 134700 | 5176230600 | 25050 | 25050 | 25100 | 25050 | 698 |
| 289 | 20230804 | 134600 | 5158729000 | 25050 | 25050 | 25050 | 25050 | 621 |
| 290 | 20230804 | 134500 | 5143172950 | 25050 | 25050 | 25100 | 25050 | 15407 |
| 291 | 20230804 | 134400 | 4757226200 | 25100 | 25050 | 25100 | 25050 | 338 |
| 292 | 20230804 | 134300 | 4748757600 | 25050 | 25100 | 25150 | 25050 | 4780 |
| 293 | 20230804 | 134200 | 4628780400 | 25100 | 25100 | 25150 | 25100 | 1412 |
| 294 | 20230804 | 134100 | 4593337750 | 25100 | 25100 | 25150 | 25100 | 125 |
| 295 | 20230804 | 134000 | 4590200100 | 25100 | 25100 | 25150 | 25100 | 722 |
| 296 | 20230804 | 133900 | 4572066700 | 25100 | 25100 | 25150 | 25100 | 250 |
| 297 | 20230804 | 133800 | 4565789700 | 25100 | 25100 | 25150 | 25100 | 230 |
| 298 | 20230804 | 133700 | 4560016650 | 25100 | 25100 | 25150 | 25100 | 346 |
| 299 | 20230804 | 133600 | 4551326400 | 25100 | 25100 | 25150 | 25100 | 250 |
| 300 | 20230804 | 133500 | 4545042800 | 25100 | 25100 | 25150 | 25100 | 514 |
| 301 | 20230804 | 133400 | 4532123900 | 25100 | 25100 | 25150 | 25100 | 294 |
| 302 | 20230804 | 133300 | 4524743850 | 25100 | 25100 | 25150 | 25100 | 222 |
| 303 | 20230804 | 133200 | 4519170350 | 25100 | 25150 | 25150 | 25100 | 75 |
| 304 | 20230804 | 133100 | 4517287700 | 25150 | 25150 | 25150 | 25150 | 81 |
| 305 | 20230804 | 133000 | 4515250550 | 25200 | 25150 | 25200 | 25100 | 278 |
| 306 | 20230804 | 132900 | 4508266500 | 25100 | 25150 | 25150 | 25100 | 282 |
| 307 | 20230804 | 132800 | 4501181950 | 25150 | 25100 | 25150 | 25100 | 208 |
| 308 | 20230804 | 132700 | 4495957900 | 25100 | 25150 | 25150 | 25100 | 340 |
| 309 | 20230804 | 132600 | 4487415450 | 25150 | 25150 | 25150 | 25150 | 598 |
| 310 | 20230804 | 132500 | 4472375750 | 25150 | 25100 | 25150 | 25100 | 249 |
| 311 | 20230804 | 132400 | 4466121800 | 25150 | 25100 | 25150 | 25100 | 201 |
| 312 | 20230804 | 132300 | 4461075700 | 25100 | 25150 | 25150 | 25100 | 260 |
| 313 | 20230804 | 132200 | 4454547500 | 25100 | 25150 | 25150 | 25100 | 496 |
| 314 | 20230804 | 132100 | 4442073300 | 25150 | 25150 | 25150 | 25150 | 204 |
| 315 | 20230804 | 132000 | 4436942700 | 25150 | 25150 | 25200 | 25150 | 231 |
| 316 | 20230804 | 131900 | 4431131600 | 25150 | 25100 | 25150 | 25100 | 192 |
| 317 | 20230804 | 131800 | 4426302950 | 25150 | 25100 | 25150 | 25100 | 192 |
| 318 | 20230804 | 131700 | 4421480750 | 25100 | 25150 | 25200 | 25100 | 344 |
| 319 | 20230804 | 131600 | 4412829600 | 25100 | 25150 | 25150 | 25100 | 1335 |
| 320 | 20230804 | 131500 | 4379266600 | 25150 | 25150 | 25150 | 25150 | 562 |
| 321 | 20230804 | 131400 | 4365132300 | 25200 | 25150 | 25200 | 25150 | 265 |
| 322 | 20230804 | 131300 | 4358465800 | 25200 | 25150 | 25200 | 25150 | 266 |
| 323 | 20230804 | 131200 | 4351772300 | 25150 | 25150 | 25200 | 25150 | 76 |
| 324 | 20230804 | 131100 | 4349859400 | 25150 | 25150 | 25200 | 25150 | 553 |
| 325 | 20230804 | 131000 | 4335951400 | 25150 | 25200 | 25200 | 25150 | 414 |
| 326 | 20230804 | 130900 | 4325527650 | 25150 | 25150 | 25200 | 25150 | 288 |
| 327 | 20230804 | 130800 | 4318282200 | 25150 | 25200 | 25250 | 25150 | 425 |
| 328 | 20230804 | 130700 | 4307574400 | 25200 | 25200 | 25200 | 25200 | 42 |
| 329 | 20230804 | 130600 | 4306516000 | 25200 | 25200 | 25250 | 25200 | 185 |
| 330 | 20230804 | 130500 | 4301852350 | 25200 | 25250 | 25250 | 25200 | 276 |
| 331 | 20230804 | 130400 | 4294895150 | 25250 | 25200 | 25250 | 25200 | 142 |
| 332 | 20230804 | 130300 | 4291316700 | 25250 | 25200 | 25250 | 25200 | 180 |
| 333 | 20230804 | 130200 | 4286779250 | 25200 | 25200 | 25200 | 25200 | 48 |
| 334 | 20230804 | 130100 | 4285569650 | 25200 | 25250 | 25250 | 25200 | 262 |
| 335 | 20230804 | 130000 | 4278956000 | 25250 | 25250 | 25250 | 25250 | 114 |
| 336 | 20230804 | 125900 | 4276077500 | 25250 | 25250 | 25300 | 25200 | 335 |
| 337 | 20230804 | 125800 | 4267610900 | 25200 | 25150 | 25250 | 25150 | 563 |
| 338 | 20230804 | 125700 | 4253412250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 339 | 20230804 | 125600 | 4253412250 | 25150 | 25200 | 25200 | 25150 | 682 |
| 340 | 20230804 | 125500 | 4236234650 | 25150 | 25150 | 25150 | 25100 | 1180 |
| 341 | 20230804 | 125400 | 4206564100 | 25150 | 25150 | 25150 | 25150 | 71 |
| 342 | 20230804 | 125300 | 4204778450 | 25150 | 25150 | 25150 | 25150 | 1242 |
| 343 | 20230804 | 125200 | 4173542150 | 25200 | 25150 | 25200 | 25100 | 1128 |
| 344 | 20230804 | 125100 | 4145172950 | 25150 | 25150 | 25200 | 25150 | 290 |
| 345 | 20230804 | 125000 | 4137878950 | 25150 | 25150 | 25200 | 25150 | 1520 |
| 346 | 20230804 | 124900 | 4099647400 | 25150 | 25200 | 25200 | 25150 | 310 |
| 347 | 20230804 | 124800 | 4091840950 | 25200 | 25250 | 25250 | 25200 | 209 |
| 348 | 20230804 | 124700 | 4086574050 | 25250 | 25200 | 25250 | 25200 | 596 |
| 349 | 20230804 | 124600 | 4071549350 | 25200 | 25200 | 25250 | 25200 | 2013 |
| 350 | 20230804 | 124500 | 4020820650 | 25200 | 25200 | 25250 | 25200 | 61 |
| 351 | 20230804 | 124400 | 4019283400 | 25250 | 25250 | 25250 | 25200 | 1446 |
| 352 | 20230804 | 124300 | 3982780550 | 25300 | 25250 | 25300 | 25250 | 1033 |
| 353 | 20230804 | 124200 | 3956697250 | 25250 | 25300 | 25300 | 25250 | 170 |
| 354 | 20230804 | 124100 | 3952401800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 355 | 20230804 | 124000 | 3952401800 | 25250 | 25300 | 25300 | 25250 | 71 |
| 356 | 20230804 | 123900 | 3950606050 | 25300 | 25250 | 25300 | 25250 | 114 |
| 357 | 20230804 | 123800 | 3947725550 | 25300 | 25300 | 25300 | 25250 | 76 |
| 358 | 20230804 | 123700 | 3945806200 | 25300 | 25250 | 25300 | 25250 | 328 |
| 359 | 20230804 | 123600 | 3937507850 | 25300 | 25250 | 25300 | 25250 | 62 |
| 360 | 20230804 | 123500 | 3935940900 | 25250 | 25250 | 25300 | 25250 | 157 |
| 361 | 20230804 | 123400 | 3931976150 | 25250 | 25250 | 25250 | 25250 | 42 |
| 362 | 20230804 | 123300 | 3930915650 | 25250 | 25300 | 25350 | 25250 | 924 |
| 363 | 20230804 | 123200 | 3907545100 | 25300 | 25300 | 25300 | 25300 | 44 |
| 364 | 20230804 | 123100 | 3906431900 | 25350 | 25350 | 25350 | 25350 | 32 |
| 365 | 20230804 | 123000 | 3905620700 | 25300 | 25300 | 25300 | 25300 | 13 |
| 366 | 20230804 | 122900 | 3905291800 | 25300 | 25300 | 25300 | 25300 | 63 |
| 367 | 20230804 | 122800 | 3903697900 | 25300 | 25300 | 25300 | 25300 | 165 |
| 368 | 20230804 | 122700 | 3899523400 | 25300 | 25300 | 25300 | 25250 | 12 |
| 369 | 20230804 | 122600 | 3899219850 | 25300 | 25300 | 25300 | 25250 | 73 |
| 370 | 20230804 | 122500 | 3897373200 | 25300 | 25300 | 25300 | 25250 | 598 |
| 371 | 20230804 | 122400 | 3882246000 | 25250 | 25250 | 25250 | 25250 | 44 |
| 372 | 20230804 | 122300 | 3881135000 | 25300 | 25300 | 25300 | 25300 | 65 |
| 373 | 20230804 | 122200 | 3879490500 | 25250 | 25300 | 25300 | 25250 | 130 |
| 374 | 20230804 | 122100 | 3876201850 | 25300 | 25300 | 25300 | 25300 | 2095 |
| 375 | 20230804 | 122000 | 3823198350 | 25350 | 25350 | 25350 | 25350 | 26 |
| 376 | 20230804 | 121900 | 3822539250 | 25350 | 25300 | 25350 | 25300 | 324 |
| 377 | 20230804 | 121800 | 3814326700 | 25400 | 25350 | 25400 | 25300 | 699 |
| 378 | 20230804 | 121700 | 3796640300 | 25350 | 25300 | 25350 | 25300 | 417 |
| 379 | 20230804 | 121600 | 3786069500 | 25300 | 25350 | 25350 | 25300 | 97 |
| 380 | 20230804 | 121500 | 3783613400 | 25300 | 25350 | 25350 | 25300 | 74 |
| 381 | 20230804 | 121400 | 3781739950 | 25350 | 25300 | 25350 | 25300 | 70 |
| 382 | 20230804 | 121300 | 3779967700 | 25300 | 25300 | 25300 | 25250 | 1581 |
| 383 | 20230804 | 121200 | 3739994650 | 25300 | 25350 | 25350 | 25300 | 84 |
| 384 | 20230804 | 121100 | 3737865550 | 25350 | 25350 | 25350 | 25300 | 37 |
| 385 | 20230804 | 121000 | 3736927650 | 25350 | 25300 | 25350 | 25300 | 62 |
| 386 | 20230804 | 120900 | 3735358950 | 25300 | 25300 | 25350 | 25300 | 105 |
| 387 | 20230804 | 120800 | 3732701050 | 25350 | 25350 | 25350 | 25350 | 10 |
| 388 | 20230804 | 120700 | 3732447550 | 25350 | 25350 | 25350 | 25300 | 112 |
| 389 | 20230804 | 120600 | 3729610350 | 25300 | 25350 | 25350 | 25300 | 42 |
| 390 | 20230804 | 120500 | 3728545850 | 25350 | 25350 | 25350 | 25300 | 88 |
| 391 | 20230804 | 120400 | 3726315200 | 25350 | 25300 | 25350 | 25300 | 52 |
| 392 | 20230804 | 120300 | 3724997050 | 25350 | 25300 | 25350 | 25300 | 234 |
| 393 | 20230804 | 120200 | 3719065200 | 25300 | 25350 | 25350 | 25300 | 221 |
| 394 | 20230804 | 120100 | 3713463650 | 25350 | 25350 | 25350 | 25350 | 141 |
| 395 | 20230804 | 120000 | 3709889300 | 25350 | 25350 | 25350 | 25300 | 44 |
| 396 | 20230804 | 115900 | 3708775000 | 25300 | 25300 | 25300 | 25300 | 7 |
| 397 | 20230804 | 115800 | 3708597900 | 25350 | 25300 | 25350 | 25300 | 74 |
| 398 | 20230804 | 115700 | 3706724150 | 25300 | 25300 | 25300 | 25300 | 61 |
| 399 | 20230804 | 115600 | 3705180850 | 25300 | 25350 | 25350 | 25300 | 10 |
| 400 | 20230804 | 115500 | 3704927800 | 25300 | 25300 | 25350 | 25300 | 148 |
| 401 | 20230804 | 115400 | 3701181600 | 25300 | 25300 | 25300 | 25300 | 7 |
| 402 | 20230804 | 115300 | 3701004500 | 25350 | 25300 | 25350 | 25300 | 2 |
| 403 | 20230804 | 115200 | 3700953850 | 25300 | 25300 | 25350 | 25300 | 636 |
| 404 | 20230804 | 115100 | 3684861650 | 25350 | 25300 | 25350 | 25300 | 368 |
| 405 | 20230804 | 115000 | 3675548250 | 25300 | 25300 | 25350 | 25300 | 96 |
| 406 | 20230804 | 114900 | 3673117950 | 25300 | 25300 | 25350 | 25300 | 120 |
| 407 | 20230804 | 114800 | 3670081750 | 25350 | 25350 | 25350 | 25350 | 11 |
| 408 | 20230804 | 114700 | 3669802900 | 25350 | 25350 | 25350 | 25350 | 58 |
| 409 | 20230804 | 114600 | 3668332600 | 25300 | 25300 | 25300 | 25300 | 188 |
| 410 | 20230804 | 114500 | 3663576200 | 25300 | 25300 | 25300 | 25300 | 4 |
| 411 | 20230804 | 114400 | 3663475000 | 25300 | 25350 | 25350 | 25300 | 49 |
| 412 | 20230804 | 114300 | 3662232900 | 25350 | 25300 | 25350 | 25300 | 4 |
| 413 | 20230804 | 114200 | 3662131550 | 25300 | 25300 | 25300 | 25250 | 265 |
| 414 | 20230804 | 114100 | 3655427200 | 25300 | 25300 | 25300 | 25300 | 292 |
| 415 | 20230804 | 114000 | 3648039600 | 25250 | 25250 | 25300 | 25250 | 95 |
| 416 | 20230804 | 113900 | 3645640250 | 25250 | 25250 | 25300 | 25250 | 126 |
| 417 | 20230804 | 113800 | 3642456700 | 25300 | 25300 | 25300 | 25250 | 40 |
| 418 | 20230804 | 113700 | 3641446100 | 25300 | 25250 | 25300 | 25250 | 521 |
| 419 | 20230804 | 113600 | 3628290800 | 25250 | 25300 | 25350 | 25250 | 2041 |
| 420 | 20230804 | 113500 | 3576693750 | 25300 | 25300 | 25350 | 25300 | 2145 |
| 421 | 20230804 | 113400 | 3522423800 | 25350 | 25350 | 25350 | 25350 | 8 |
| 422 | 20230804 | 113300 | 3522221000 | 25350 | 25350 | 25350 | 25300 | 198 |
| 423 | 20230804 | 113200 | 3517205250 | 25300 | 25350 | 25400 | 25300 | 592 |
| 424 | 20230804 | 113100 | 3502218200 | 25350 | 25350 | 25350 | 25350 | 79 |
| 425 | 20230804 | 113000 | 3500215550 | 25400 | 25350 | 25400 | 25350 | 2306 |
| 426 | 20230804 | 112900 | 3441660450 | 25350 | 25400 | 25400 | 25350 | 3197 |
| 427 | 20230804 | 112800 | 3360582800 | 25400 | 25400 | 25450 | 25400 | 158 |
| 428 | 20230804 | 112700 | 3356567950 | 25450 | 25400 | 25450 | 25400 | 62 |
| 429 | 20230804 | 112600 | 3354991900 | 25400 | 25400 | 25400 | 25400 | 553 |
| 430 | 20230804 | 112500 | 3340945700 | 25400 | 25450 | 25450 | 25400 | 80 |
| 431 | 20230804 | 112400 | 3338911900 | 25450 | 25450 | 25450 | 25450 | 167 |
| 432 | 20230804 | 112300 | 3334661750 | 25400 | 25400 | 25450 | 25400 | 114 |
| 433 | 20230804 | 112200 | 3331764650 | 25400 | 25400 | 25450 | 25400 | 72 |
| 434 | 20230804 | 112100 | 3329934550 | 25400 | 25400 | 25400 | 25400 | 1 |
| 435 | 20230804 | 112000 | 3329909150 | 25400 | 25400 | 25400 | 25400 | 822 |
| 436 | 20230804 | 111900 | 3309030350 | 25350 | 25350 | 25400 | 25350 | 58 |
| 437 | 20230804 | 111800 | 3307559750 | 25350 | 25350 | 25400 | 25350 | 636 |
| 438 | 20230804 | 111700 | 3291416650 | 25350 | 25400 | 25450 | 25350 | 2824 |
| 439 | 20230804 | 111600 | 3219692650 | 25400 | 25450 | 25450 | 25400 | 2133 |
| 440 | 20230804 | 111500 | 3165408550 | 25450 | 25500 | 25500 | 25450 | 48 |
| 441 | 20230804 | 111400 | 3164186450 | 25500 | 25500 | 25500 | 25500 | 151 |
| 442 | 20230804 | 111300 | 3160335950 | 25500 | 25500 | 25500 | 25500 | 1141 |
| 443 | 20230804 | 111200 | 3131240450 | 25500 | 25500 | 25550 | 25500 | 211 |
| 444 | 20230804 | 111100 | 3125859700 | 25500 | 25550 | 25550 | 25500 | 69 |
| 445 | 20230804 | 111000 | 3124098600 | 25550 | 25550 | 25550 | 25550 | 15 |
| 446 | 20230804 | 110900 | 3123715350 | 25550 | 25500 | 25550 | 25500 | 448 |
| 447 | 20230804 | 110800 | 3112279100 | 25500 | 25650 | 25650 | 25500 | 1708 |
| 448 | 20230804 | 110700 | 3068564950 | 25650 | 25650 | 25650 | 25650 | 1 |
| 449 | 20230804 | 110600 | 3068539300 | 25650 | 25650 | 25650 | 25600 | 43 |
| 450 | 20230804 | 110500 | 3067436500 | 25650 | 25600 | 25650 | 25600 | 30 |
| 451 | 20230804 | 110400 | 3066667250 | 25600 | 25600 | 25600 | 25600 | 180 |
| 452 | 20230804 | 110300 | 3062059250 | 25550 | 25600 | 25600 | 25550 | 320 |
| 453 | 20230804 | 110200 | 3053871350 | 25550 | 25550 | 25600 | 25550 | 231 |
| 454 | 20230804 | 110100 | 3047962200 | 25600 | 25600 | 25600 | 25600 | 17 |
| 455 | 20230804 | 110000 | 3047527000 | 25600 | 25600 | 25600 | 25600 | 45 |
| 456 | 20230804 | 105900 | 3046375000 | 25600 | 25550 | 25600 | 25550 | 216 |
| 457 | 20230804 | 105800 | 3040845700 | 25600 | 25650 | 25650 | 25600 | 245 |
| 458 | 20230804 | 105700 | 3034572100 | 25600 | 25550 | 25600 | 25550 | 42 |
| 459 | 20230804 | 105600 | 3033497750 | 25550 | 25600 | 25600 | 25550 | 1761 |
| 460 | 20230804 | 105500 | 2988464450 | 25550 | 25550 | 25600 | 25550 | 732 |
| 461 | 20230804 | 105400 | 2969726850 | 25600 | 25550 | 25600 | 25550 | 17 |
| 462 | 20230804 | 105300 | 2969292300 | 25600 | 25600 | 25600 | 25550 | 106 |
| 463 | 20230804 | 105200 | 2966581200 | 25550 | 25600 | 25600 | 25550 | 61 |
| 464 | 20230804 | 105100 | 2965020350 | 25600 | 25600 | 25600 | 25600 | 200 |
| 465 | 20230804 | 105000 | 2959900350 | 25550 | 25550 | 25600 | 25550 | 43 |
| 466 | 20230804 | 104900 | 2958801200 | 25600 | 25650 | 25650 | 25550 | 42 |
| 467 | 20230804 | 104800 | 2957726150 | 25650 | 25600 | 25650 | 25600 | 57 |
| 468 | 20230804 | 104700 | 2956266750 | 25550 | 25600 | 25650 | 25550 | 761 |
| 469 | 20230804 | 104600 | 2936786250 | 25600 | 25600 | 25600 | 25600 | 3 |
| 470 | 20230804 | 104500 | 2936709450 | 25600 | 25650 | 25650 | 25600 | 16 |
| 471 | 20230804 | 104400 | 2936299250 | 25650 | 25600 | 25650 | 25600 | 31 |
| 472 | 20230804 | 104300 | 2935504150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 473 | 20230804 | 104200 | 2935504150 | 25600 | 25650 | 25650 | 25600 | 8 |
| 474 | 20230804 | 104100 | 2935299300 | 25650 | 25650 | 25650 | 25600 | 1069 |
| 475 | 20230804 | 104000 | 2907920750 | 25650 | 25650 | 25650 | 25650 | 193 |
| 476 | 20230804 | 103900 | 2902970300 | 25650 | 25650 | 25650 | 25600 | 41 |
| 477 | 20230804 | 103800 | 2901919000 | 25600 | 25600 | 25600 | 25600 | 0 |
| 478 | 20230804 | 103700 | 2901919000 | 25600 | 25600 | 25600 | 25600 | 327 |
| 479 | 20230804 | 103600 | 2893547800 | 25550 | 25550 | 25600 | 25550 | 2375 |
| 480 | 20230804 | 103500 | 2832749700 | 25550 | 25500 | 25550 | 25500 | 473 |
| 481 | 20230804 | 103400 | 2820664750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 482 | 20230804 | 103300 | 2820664750 | 25550 | 25550 | 25550 | 25500 | 60 |
| 483 | 20230804 | 103200 | 2819132750 | 25500 | 25550 | 25550 | 25500 | 163 |
| 484 | 20230804 | 103100 | 2814968450 | 25550 | 25550 | 25550 | 25550 | 56 |
| 485 | 20230804 | 103000 | 2813537650 | 25550 | 25550 | 25550 | 25550 | 27 |
| 486 | 20230804 | 102900 | 2812847800 | 25450 | 25500 | 25500 | 25450 | 200 |
| 487 | 20230804 | 102800 | 2807754400 | 25500 | 25500 | 25500 | 25500 | 37 |
| 488 | 20230804 | 102700 | 2806810900 | 25500 | 25550 | 25550 | 25500 | 1555 |
| 489 | 20230804 | 102600 | 2767148800 | 25550 | 25500 | 25550 | 25500 | 100 |
| 490 | 20230804 | 102500 | 2764594000 | 25550 | 25550 | 25550 | 25500 | 656 |
| 491 | 20230804 | 102400 | 2747835700 | 25550 | 25600 | 25600 | 25550 | 2600 |
| 492 | 20230804 | 102300 | 2681377350 | 25600 | 25550 | 25600 | 25550 | 37 |
| 493 | 20230804 | 102200 | 2680430300 | 25600 | 25550 | 25600 | 25550 | 485 |
| 494 | 20230804 | 102100 | 2668014850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 495 | 20230804 | 102000 | 2668014850 | 25550 | 25550 | 25550 | 25550 | 49 |
| 496 | 20230804 | 101900 | 2666762900 | 25550 | 25600 | 25600 | 25550 | 262 |
| 497 | 20230804 | 101800 | 2660056050 | 25600 | 25550 | 25600 | 25550 | 190 |
| 498 | 20230804 | 101700 | 2655196450 | 25550 | 25600 | 25600 | 25550 | 3 |
| 499 | 20230804 | 101600 | 2655119700 | 25600 | 25600 | 25600 | 25600 | 712 |
| 500 | 20230804 | 101500 | 2636892500 | 25600 | 25600 | 25600 | 25600 | 3 |
| 501 | 20230804 | 101400 | 2636815700 | 25550 | 25600 | 25650 | 25550 | 269 |
| 502 | 20230804 | 101300 | 2629928800 | 25600 | 25600 | 25600 | 25600 | 985 |
| 503 | 20230804 | 101200 | 2604712800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 504 | 20230804 | 101100 | 2604712800 | 25600 | 25600 | 25600 | 25600 | 138 |
| 505 | 20230804 | 101000 | 2601180000 | 25600 | 25700 | 25700 | 25500 | 1134 |
| 506 | 20230804 | 100900 | 2572176100 | 25650 | 25650 | 25700 | 25550 | 626 |
| 507 | 20230804 | 100800 | 2556105700 | 25650 | 25650 | 25650 | 25600 | 311 |
| 508 | 20230804 | 100700 | 2548128600 | 25600 | 25550 | 25600 | 25550 | 901 |
| 509 | 20230804 | 100600 | 2525093050 | 25550 | 25500 | 25550 | 25500 | 249 |
| 510 | 20230804 | 100500 | 2518743300 | 25500 | 25550 | 25550 | 25450 | 309 |
| 511 | 20230804 | 100400 | 2510875150 | 25500 | 25550 | 25550 | 25500 | 2426 |
| 512 | 20230804 | 100300 | 2448993150 | 25550 | 25500 | 25550 | 25500 | 108 |
| 513 | 20230804 | 100200 | 2446234250 | 25500 | 25600 | 25600 | 25500 | 1722 |
| 514 | 20230804 | 100100 | 2402171050 | 25600 | 25550 | 25600 | 25550 | 537 |
| 515 | 20230804 | 100000 | 2388450650 | 25550 | 25550 | 25600 | 25500 | 351 |
| 516 | 20230804 | 095900 | 2379481400 | 25500 | 25500 | 25500 | 25500 | 240 |
| 517 | 20230804 | 095800 | 2373361400 | 25500 | 25500 | 25500 | 25500 | 1 |
| 518 | 20230804 | 095700 | 2373335900 | 25450 | 25500 | 25500 | 25450 | 31 |
| 519 | 20230804 | 095600 | 2372545450 | 25500 | 25500 | 25550 | 25450 | 35 |
| 520 | 20230804 | 095500 | 2371652950 | 25450 | 25450 | 25550 | 25450 | 415 |
| 521 | 20230804 | 095400 | 2361055400 | 25450 | 25550 | 25550 | 25450 | 248 |
| 522 | 20230804 | 095300 | 2354725250 | 25450 | 25500 | 25500 | 25450 | 316 |
| 523 | 20230804 | 095200 | 2346669250 | 25500 | 25550 | 25550 | 25500 | 115 |
| 524 | 20230804 | 095100 | 2343736400 | 25500 | 25550 | 25550 | 25500 | 1935 |
| 525 | 20230804 | 095000 | 2294298150 | 25450 | 25450 | 25550 | 25400 | 2181 |
| 526 | 20230804 | 094900 | 2238784850 | 25500 | 25550 | 25550 | 25450 | 1146 |
| 527 | 20230804 | 094800 | 2209565950 | 25550 | 25600 | 25600 | 25550 | 850 |
| 528 | 20230804 | 094700 | 2187844100 | 25650 | 25650 | 25650 | 25600 | 1994 |
| 529 | 20230804 | 094600 | 2136765150 | 25600 | 25700 | 25750 | 25600 | 2183 |
| 530 | 20230804 | 094500 | 2080800650 | 25700 | 25700 | 25800 | 25700 | 204 |
| 531 | 20230804 | 094400 | 2075557750 | 25700 | 25800 | 25800 | 25650 | 410 |
| 532 | 20230804 | 094300 | 2065040450 | 25650 | 25700 | 25700 | 25650 | 862 |
| 533 | 20230804 | 094200 | 2042888500 | 25750 | 25750 | 25750 | 25750 | 1367 |
| 534 | 20230804 | 094100 | 2007688250 | 25750 | 25750 | 25750 | 25750 | 52 |
| 535 | 20230804 | 094000 | 2006349250 | 25750 | 25900 | 25900 | 25750 | 605 |
| 536 | 20230804 | 093900 | 1990765750 | 25900 | 25900 | 25900 | 25750 | 1025 |
| 537 | 20230804 | 093800 | 1964268650 | 25900 | 25800 | 25900 | 25800 | 104 |
| 538 | 20230804 | 093700 | 1961585150 | 25800 | 25900 | 25900 | 25800 | 832 |
| 539 | 20230804 | 093600 | 1940104300 | 25850 | 25800 | 25850 | 25800 | 266 |
| 540 | 20230804 | 093500 | 1933231250 | 25800 | 25900 | 25900 | 25800 | 21 |
| 541 | 20230804 | 093400 | 1932688750 | 25900 | 25900 | 25900 | 25900 | 59 |
| 542 | 20230804 | 093300 | 1931160650 | 25750 | 25800 | 25800 | 25750 | 471 |
| 543 | 20230804 | 093200 | 1919011400 | 25800 | 25900 | 25950 | 25800 | 995 |
| 544 | 20230804 | 093100 | 1893278400 | 25950 | 26000 | 26000 | 25950 | 143 |
| 545 | 20230804 | 093000 | 1889566200 | 25950 | 25900 | 25950 | 25900 | 2 |
| 546 | 20230804 | 092900 | 1889514350 | 25900 | 26000 | 26000 | 25900 | 54 |
| 547 | 20230804 | 092800 | 1888110850 | 26000 | 25900 | 26000 | 25900 | 165 |
| 548 | 20230804 | 092700 | 1883829750 | 25900 | 25850 | 25900 | 25800 | 488 |
| 549 | 20230804 | 092600 | 1871202450 | 25850 | 25850 | 25900 | 25750 | 551 |
| 550 | 20230804 | 092500 | 1856975300 | 25900 | 25800 | 25900 | 25800 | 146 |
| 551 | 20230804 | 092400 | 1853202100 | 25800 | 25950 | 25950 | 25700 | 4919 |
| 552 | 20230804 | 092300 | 1725885650 | 25950 | 26100 | 26100 | 25900 | 1762 |
| 553 | 20230804 | 092200 | 1680111650 | 26050 | 26150 | 26200 | 26000 | 2080 |
| 554 | 20230804 | 092100 | 1625882600 | 26150 | 26150 | 26150 | 26150 | 279 |
| 555 | 20230804 | 092000 | 1618586750 | 26150 | 26150 | 26200 | 26150 | 213 |
| 556 | 20230804 | 091900 | 1613016600 | 26150 | 26150 | 26150 | 26100 | 151 |
| 557 | 20230804 | 091800 | 1609074600 | 26150 | 26150 | 26150 | 26100 | 750 |
| 558 | 20230804 | 091700 | 1589468800 | 26200 | 26300 | 26350 | 26150 | 1031 |
| 559 | 20230804 | 091600 | 1562377800 | 26300 | 26300 | 26300 | 26250 | 709 |
| 560 | 20230804 | 091500 | 1543760800 | 26300 | 26350 | 26400 | 26300 | 635 |
| 561 | 20230804 | 091400 | 1527051700 | 26350 | 26400 | 26400 | 26300 | 650 |
| 562 | 20230804 | 091300 | 1509931850 | 26400 | 26350 | 26400 | 26350 | 157 |
| 563 | 20230804 | 091200 | 1505793700 | 26350 | 26250 | 26350 | 26250 | 29 |
| 564 | 20230804 | 091100 | 1505029850 | 26200 | 26250 | 26300 | 26200 | 2217 |
| 565 | 20230804 | 091000 | 1446753450 | 26250 | 26200 | 26250 | 26200 | 1530 |
| 566 | 20230804 | 090900 | 1406598850 | 26200 | 26250 | 26300 | 25950 | 8808 |
| 567 | 20230804 | 090800 | 1177150600 | 26300 | 26500 | 26550 | 26300 | 3543 |
| 568 | 20230804 | 090700 | 1083659050 | 26500 | 26550 | 26700 | 26450 | 3022 |
| 569 | 20230804 | 090600 | 1003605100 | 26550 | 26700 | 26700 | 26550 | 607 |
| 570 | 20230804 | 090500 | 987453600 | 26700 | 26550 | 26750 | 26450 | 11743 |
| 571 | 20230804 | 090400 | 676248900 | 26500 | 26600 | 26650 | 26450 | 5761 |
| 572 | 20230804 | 090300 | 523346850 | 26700 | 26750 | 26850 | 26600 | 2613 |
| 573 | 20230804 | 090200 | 453542950 | 26750 | 26600 | 26850 | 26600 | 5574 |
| 574 | 20230804 | 090100 | 304246150 | 26650 | 26500 | 26700 | 26500 | 2511 |
| 575 | 20230804 | 090000 | 237460650 | 26500 | 26500 | 26650 | 26450 | 8255 |