34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 3 | 20230804 | 191100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230804 | 191000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230804 | 190900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230804 | 190800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230804 | 190700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230804 | 190600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230804 | 190500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230804 | 190400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230804 | 190300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230804 | 190200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230804 | 190100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230804 | 190000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230804 | 185900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230804 | 185800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230804 | 185700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230804 | 185600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230804 | 185500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230804 | 185400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230804 | 185300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230804 | 185200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230804 | 185100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230804 | 185000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230804 | 184900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230804 | 184800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230804 | 184700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230804 | 184600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230804 | 184500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230804 | 184400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230804 | 184300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230804 | 184200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 33 | 20230804 | 184100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230804 | 184000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230804 | 183900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230804 | 183800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230804 | 183700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230804 | 183600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230804 | 183500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230804 | 183400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230804 | 183300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230804 | 183200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230804 | 183100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230804 | 183000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230804 | 182900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230804 | 182800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230804 | 182700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230804 | 182600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230804 | 182500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230804 | 182400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230804 | 182300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230804 | 182200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230804 | 182100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230804 | 182000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230804 | 181900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230804 | 181800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230804 | 181700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230804 | 181600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230804 | 181500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230804 | 181400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230804 | 181300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230804 | 181200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 63 | 20230804 | 181100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230804 | 181000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230804 | 180900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230804 | 180800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230804 | 180700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230804 | 180600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230804 | 180500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230804 | 180400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230804 | 180300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230804 | 180200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230804 | 180100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230804 | 180000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230804 | 175900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230804 | 175800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230804 | 175700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230804 | 175600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230804 | 175500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230804 | 175400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230804 | 175300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230804 | 175200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230804 | 175100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230804 | 175000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230804 | 174900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230804 | 174800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230804 | 174700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230804 | 174600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230804 | 174500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230804 | 174400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230804 | 174300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230804 | 174200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 93 | 20230804 | 174100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230804 | 174000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230804 | 173900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230804 | 173800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230804 | 173700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230804 | 173600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230804 | 173500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230804 | 173400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230804 | 173300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230804 | 173200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230804 | 173100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230804 | 173000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230804 | 172900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230804 | 172800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230804 | 172700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230804 | 172600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230804 | 172500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230804 | 172400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230804 | 172300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230804 | 172200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230804 | 172100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230804 | 172000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230804 | 171900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230804 | 171800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230804 | 171700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230804 | 171600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230804 | 171500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230804 | 171400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230804 | 171300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230804 | 171200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 123 | 20230804 | 171100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230804 | 171000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230804 | 170900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230804 | 170800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230804 | 170700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230804 | 170600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230804 | 170500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230804 | 170400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230804 | 170300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230804 | 170200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230804 | 170100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230804 | 170000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230804 | 165900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230804 | 165800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230804 | 165700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230804 | 165600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230804 | 165500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230804 | 165400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230804 | 165300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230804 | 165200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230804 | 165100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230804 | 165000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230804 | 164900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230804 | 164800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230804 | 164700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230804 | 164600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230804 | 164500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230804 | 164400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230804 | 164300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230804 | 164200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 153 | 20230804 | 164100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230804 | 164000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230804 | 163900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230804 | 163800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230804 | 163700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230804 | 163600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230804 | 163500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230804 | 163400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230804 | 163300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230804 | 163200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230804 | 163100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230804 | 163000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230804 | 162900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230804 | 162800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230804 | 162700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230804 | 162600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230804 | 162500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230804 | 162400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230804 | 162300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230804 | 162200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230804 | 162100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230804 | 162000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230804 | 161900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230804 | 161800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230804 | 161700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230804 | 161600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230804 | 161500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230804 | 161400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230804 | 161300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230804 | 161200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 183 | 20230804 | 161100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230804 | 161000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230804 | 160900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230804 | 160800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230804 | 160700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230804 | 160600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230804 | 160500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230804 | 160400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230804 | 160300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230804 | 160200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230804 | 160100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230804 | 160000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230804 | 155900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230804 | 155800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230804 | 155700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230804 | 155600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230804 | 155500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230804 | 155400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230804 | 155300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230804 | 155200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230804 | 155100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230804 | 155000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230804 | 154900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230804 | 154800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230804 | 154700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230804 | 154600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20230804 | 154500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20230804 | 154400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20230804 | 154300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20230804 | 154200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 213 | 20230804 | 154100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20230804 | 154000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20230804 | 153900 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20230804 | 153800 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20230804 | 153700 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20230804 | 153600 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20230804 | 153500 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20230804 | 153400 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20230804 | 153300 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20230804 | 153200 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20230804 | 153100 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20230804 | 153000 | 42798274200 | 26050 | 26050 | 26050 | 26050 | 14259 |
| 225 | 20230804 | 152900 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230804 | 152800 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230804 | 152700 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230804 | 152600 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230804 | 152500 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230804 | 152400 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20230804 | 152300 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20230804 | 152200 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20230804 | 152100 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20230804 | 152000 | 42426827250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20230804 | 151900 | 42426827250 | 25800 | 25800 | 25800 | 25700 | 3298 |
| 236 | 20230804 | 151800 | 42341922150 | 25800 | 25750 | 25800 | 25700 | 2556 |
| 237 | 20230804 | 151700 | 42276090750 | 25800 | 25750 | 25800 | 25750 | 1402 |
| 238 | 20230804 | 151600 | 42239982200 | 25750 | 25750 | 25800 | 25750 | 821 |
| 239 | 20230804 | 151500 | 42218824150 | 25750 | 25750 | 25850 | 25750 | 2439 |
| 240 | 20230804 | 151400 | 42155923400 | 25800 | 25800 | 25850 | 25750 | 1740 |
| 241 | 20230804 | 151300 | 42111021700 | 25750 | 25650 | 25850 | 25650 | 2540 |
| 242 | 20230804 | 151200 | 42045724700 | 25700 | 25750 | 25750 | 25650 | 3978 |
| 243 | 20230804 | 151100 | 41943464950 | 25750 | 25800 | 25800 | 25750 | 3516 |
| 244 | 20230804 | 151000 | 41852894350 | 25800 | 25850 | 25900 | 25800 | 1459 |
| 245 | 20230804 | 150900 | 41815244050 | 25800 | 25900 | 25900 | 25800 | 2631 |
| 246 | 20230804 | 150800 | 41747228750 | 25900 | 25900 | 25950 | 25800 | 3193 |
| 247 | 20230804 | 150700 | 41664600000 | 25900 | 25900 | 25950 | 25900 | 782 |
| 248 | 20230804 | 150600 | 41644331650 | 25950 | 25900 | 26000 | 25900 | 1636 |
| 249 | 20230804 | 150500 | 41601908050 | 25900 | 25900 | 25950 | 25850 | 1362 |
| 250 | 20230804 | 150400 | 41566638950 | 25900 | 25950 | 25950 | 25900 | 853 |
| 251 | 20230804 | 150300 | 41544528600 | 25950 | 25900 | 25950 | 25850 | 1021 |
| 252 | 20230804 | 150200 | 41518075550 | 25900 | 25900 | 25950 | 25900 | 2004 |
| 253 | 20230804 | 150100 | 41466153000 | 25950 | 26000 | 26000 | 25900 | 2186 |
| 254 | 20230804 | 150000 | 41409424800 | 26000 | 26000 | 26000 | 25950 | 1030 |
| 255 | 20230804 | 145900 | 41382653100 | 25950 | 25950 | 26000 | 25900 | 1711 |
| 256 | 20230804 | 145800 | 41338256200 | 26000 | 26050 | 26100 | 25950 | 2493 |
| 257 | 20230804 | 145700 | 41273396400 | 26100 | 26100 | 26150 | 26050 | 2376 |
| 258 | 20230804 | 145600 | 41211437550 | 26050 | 26000 | 26100 | 26000 | 1494 |
| 259 | 20230804 | 145500 | 41172523850 | 26050 | 25900 | 26050 | 25900 | 4680 |
| 260 | 20230804 | 145400 | 41050976850 | 25950 | 25900 | 25950 | 25900 | 908 |
| 261 | 20230804 | 145300 | 41027431200 | 25900 | 25850 | 25950 | 25850 | 2261 |
| 262 | 20230804 | 145200 | 40968833550 | 25900 | 25800 | 25900 | 25800 | 1363 |
| 263 | 20230804 | 145100 | 40933604900 | 25850 | 25750 | 25850 | 25750 | 1929 |
| 264 | 20230804 | 145000 | 40883845700 | 25800 | 25750 | 25800 | 25750 | 1872 |
| 265 | 20230804 | 144900 | 40835615750 | 25750 | 25700 | 25800 | 25700 | 684 |
| 266 | 20230804 | 144800 | 40818001250 | 25700 | 25800 | 25850 | 25700 | 2128 |
| 267 | 20230804 | 144700 | 40763222850 | 25800 | 25700 | 25850 | 25700 | 556 |
| 268 | 20230804 | 144600 | 40748891400 | 25750 | 25800 | 25850 | 25750 | 787 |
| 269 | 20230804 | 144500 | 40728584100 | 25850 | 25750 | 25850 | 25700 | 969 |
| 270 | 20230804 | 144400 | 40703600350 | 25750 | 25700 | 25750 | 25700 | 1832 |
| 271 | 20230804 | 144300 | 40656441150 | 25700 | 25700 | 25750 | 25700 | 843 |
| 272 | 20230804 | 144200 | 40634760550 | 25700 | 25700 | 25750 | 25700 | 951 |
| 273 | 20230804 | 144100 | 40610289350 | 25700 | 25700 | 25750 | 25700 | 1289 |
| 274 | 20230804 | 144000 | 40577143300 | 25700 | 25700 | 25750 | 25700 | 1154 |
| 275 | 20230804 | 143900 | 40547463050 | 25750 | 25750 | 25800 | 25700 | 2061 |
| 276 | 20230804 | 143800 | 40494388200 | 25800 | 25750 | 25800 | 25750 | 1179 |
| 277 | 20230804 | 143700 | 40463995800 | 25750 | 25750 | 25800 | 25750 | 687 |
| 278 | 20230804 | 143600 | 40446293000 | 25800 | 25750 | 25850 | 25700 | 2244 |
| 279 | 20230804 | 143500 | 40388496600 | 25750 | 25700 | 25900 | 25700 | 1587 |
| 280 | 20230804 | 143400 | 40347589850 | 25700 | 25700 | 25800 | 25700 | 876 |
| 281 | 20230804 | 143300 | 40325050850 | 25800 | 25750 | 25800 | 25700 | 5492 |
| 282 | 20230804 | 143200 | 40183746850 | 25750 | 25800 | 25850 | 25750 | 692 |
| 283 | 20230804 | 143100 | 40165881250 | 25900 | 25800 | 25900 | 25750 | 791 |
| 284 | 20230804 | 143000 | 40145464600 | 25900 | 25750 | 25900 | 25750 | 1766 |
| 285 | 20230804 | 142900 | 40099918300 | 25800 | 25750 | 25850 | 25750 | 1446 |
| 286 | 20230804 | 142800 | 40062663300 | 25750 | 25900 | 25950 | 25750 | 4210 |
| 287 | 20230804 | 142700 | 39953904550 | 25900 | 25850 | 25900 | 25800 | 916 |
| 288 | 20230804 | 142600 | 39930197650 | 25850 | 25900 | 25950 | 25850 | 3145 |
| 289 | 20230804 | 142500 | 39848821900 | 25900 | 25950 | 26000 | 25850 | 760 |
| 290 | 20230804 | 142400 | 39829120750 | 25950 | 25900 | 25950 | 25900 | 629 |
| 291 | 20230804 | 142300 | 39812820850 | 25950 | 25850 | 25950 | 25850 | 709 |
| 292 | 20230804 | 142200 | 39794456650 | 25850 | 25900 | 25950 | 25850 | 936 |
| 293 | 20230804 | 142100 | 39770210000 | 25900 | 25950 | 26000 | 25900 | 202 |
| 294 | 20230804 | 142000 | 39764970550 | 25950 | 25950 | 26000 | 25950 | 643 |
| 295 | 20230804 | 141900 | 39748272850 | 25950 | 25900 | 26000 | 25900 | 1160 |
| 296 | 20230804 | 141800 | 39718202050 | 25900 | 25950 | 26000 | 25900 | 684 |
| 297 | 20230804 | 141700 | 39700454700 | 25950 | 25900 | 26000 | 25900 | 966 |
| 298 | 20230804 | 141600 | 39675384400 | 25950 | 25950 | 25950 | 25900 | 1533 |
| 299 | 20230804 | 141500 | 39635638000 | 25950 | 25900 | 25950 | 25850 | 879 |
| 300 | 20230804 | 141400 | 39612865800 | 25900 | 25850 | 25950 | 25850 | 966 |
| 301 | 20230804 | 141300 | 39587868950 | 25850 | 25900 | 25950 | 25850 | 1323 |
| 302 | 20230804 | 141200 | 39553613200 | 25900 | 25900 | 25950 | 25750 | 2498 |
| 303 | 20230804 | 141100 | 39489122250 | 25750 | 25900 | 25950 | 25750 | 2297 |
| 304 | 20230804 | 141000 | 39429805450 | 25900 | 25900 | 26000 | 25850 | 1922 |
| 305 | 20230804 | 140900 | 39379989600 | 25900 | 25850 | 25950 | 25850 | 1566 |
| 306 | 20230804 | 140800 | 39339406800 | 25900 | 25750 | 25900 | 25750 | 2295 |
| 307 | 20230804 | 140700 | 39280080050 | 25750 | 25750 | 25800 | 25700 | 2807 |
| 308 | 20230804 | 140600 | 39207765150 | 25800 | 25700 | 25800 | 25700 | 1101 |
| 309 | 20230804 | 140500 | 39179435750 | 25700 | 25750 | 25800 | 25700 | 1068 |
| 310 | 20230804 | 140400 | 39151933000 | 25750 | 25700 | 25800 | 25700 | 1686 |
| 311 | 20230804 | 140300 | 39108538950 | 25750 | 25750 | 25800 | 25700 | 2934 |
| 312 | 20230804 | 140200 | 39032997400 | 25800 | 25750 | 25800 | 25750 | 975 |
| 313 | 20230804 | 140100 | 39007851350 | 25800 | 25800 | 25850 | 25750 | 1122 |
| 314 | 20230804 | 140000 | 38978922950 | 25800 | 25800 | 25900 | 25750 | 555 |
| 315 | 20230804 | 135900 | 38964597200 | 25800 | 25850 | 25850 | 25800 | 1167 |
| 316 | 20230804 | 135800 | 38934467100 | 25800 | 25800 | 25900 | 25800 | 544 |
| 317 | 20230804 | 135700 | 38920429350 | 25800 | 25800 | 25900 | 25800 | 473 |
| 318 | 20230804 | 135600 | 38908225250 | 25800 | 25800 | 25850 | 25800 | 773 |
| 319 | 20230804 | 135500 | 38888274150 | 25850 | 25800 | 25850 | 25800 | 708 |
| 320 | 20230804 | 135400 | 38870000850 | 25800 | 25850 | 25900 | 25800 | 1394 |
| 321 | 20230804 | 135300 | 38833918400 | 25850 | 25850 | 25900 | 25750 | 580 |
| 322 | 20230804 | 135200 | 38818949750 | 25800 | 25750 | 25850 | 25750 | 1163 |
| 323 | 20230804 | 135100 | 38788921250 | 25750 | 25800 | 25900 | 25750 | 583 |
| 324 | 20230804 | 135000 | 38773873650 | 25850 | 25800 | 25850 | 25750 | 834 |
| 325 | 20230804 | 134900 | 38752339550 | 25800 | 25800 | 25800 | 25750 | 682 |
| 326 | 20230804 | 134800 | 38734758450 | 25800 | 25750 | 25800 | 25750 | 1795 |
| 327 | 20230804 | 134700 | 38688508600 | 25750 | 25800 | 25800 | 25750 | 2082 |
| 328 | 20230804 | 134600 | 38634875500 | 25800 | 25800 | 25900 | 25750 | 2286 |
| 329 | 20230804 | 134500 | 38575906200 | 25800 | 25800 | 25900 | 25800 | 418 |
| 330 | 20230804 | 134400 | 38565118100 | 25850 | 25900 | 25900 | 25850 | 731 |
| 331 | 20230804 | 134300 | 38546208800 | 25900 | 25850 | 25900 | 25800 | 501 |
| 332 | 20230804 | 134200 | 38533242000 | 25850 | 25950 | 25950 | 25850 | 1222 |
| 333 | 20230804 | 134100 | 38501642800 | 25950 | 25850 | 25950 | 25800 | 916 |
| 334 | 20230804 | 134000 | 38477951600 | 25850 | 25800 | 25900 | 25800 | 625 |
| 335 | 20230804 | 133900 | 38461801550 | 25800 | 25900 | 25950 | 25800 | 2477 |
| 336 | 20230804 | 133800 | 38397857500 | 25850 | 25850 | 25950 | 25850 | 1131 |
| 337 | 20230804 | 133700 | 38368543900 | 25850 | 25900 | 25950 | 25850 | 1197 |
| 338 | 20230804 | 133600 | 38337554150 | 25850 | 25850 | 25900 | 25850 | 593 |
| 339 | 20230804 | 133500 | 38322222300 | 25900 | 25850 | 25900 | 25850 | 1179 |
| 340 | 20230804 | 133400 | 38291739450 | 25900 | 25800 | 25950 | 25800 | 931 |
| 341 | 20230804 | 133300 | 38267656200 | 25800 | 25850 | 25900 | 25800 | 1224 |
| 342 | 20230804 | 133200 | 38236015400 | 25850 | 25750 | 25850 | 25750 | 1799 |
| 343 | 20230804 | 133100 | 38189533500 | 25850 | 25850 | 25900 | 25800 | 5629 |
| 344 | 20230804 | 133000 | 38044170500 | 25850 | 25900 | 25950 | 25850 | 2177 |
| 345 | 20230804 | 132900 | 37987837900 | 25900 | 25900 | 25950 | 25900 | 1156 |
| 346 | 20230804 | 132800 | 37957893150 | 25900 | 26000 | 26000 | 25900 | 884 |
| 347 | 20230804 | 132700 | 37934953700 | 26000 | 25950 | 26000 | 25850 | 3594 |
| 348 | 20230804 | 132600 | 37841819650 | 25950 | 26000 | 26000 | 25900 | 8518 |
| 349 | 20230804 | 132500 | 37620718700 | 26050 | 26050 | 26100 | 26000 | 2112 |
| 350 | 20230804 | 132400 | 37565708200 | 26050 | 26150 | 26150 | 26050 | 2784 |
| 351 | 20230804 | 132300 | 37493018500 | 26150 | 26200 | 26250 | 26150 | 198 |
| 352 | 20230804 | 132200 | 37487830900 | 26200 | 26250 | 26300 | 26150 | 1270 |
| 353 | 20230804 | 132100 | 37454539350 | 26250 | 26250 | 26300 | 26200 | 208 |
| 354 | 20230804 | 132000 | 37449083150 | 26250 | 26150 | 26250 | 26150 | 150 |
| 355 | 20230804 | 131900 | 37445149350 | 26150 | 26150 | 26200 | 26100 | 450 |
| 356 | 20230804 | 131800 | 37433381550 | 26150 | 26200 | 26250 | 26150 | 1433 |
| 357 | 20230804 | 131700 | 37395907150 | 26150 | 26250 | 26250 | 26150 | 390 |
| 358 | 20230804 | 131600 | 37385697450 | 26250 | 26100 | 26250 | 26100 | 2062 |
| 359 | 20230804 | 131500 | 37331692750 | 26200 | 26150 | 26200 | 26150 | 314 |
| 360 | 20230804 | 131400 | 37323475600 | 26200 | 26150 | 26200 | 26150 | 188 |
| 361 | 20230804 | 131300 | 37318559300 | 26200 | 26150 | 26200 | 26150 | 407 |
| 362 | 20230804 | 131200 | 37307915850 | 26200 | 26150 | 26200 | 26100 | 456 |
| 363 | 20230804 | 131100 | 37295986750 | 26200 | 26100 | 26200 | 26100 | 192 |
| 364 | 20230804 | 131000 | 37290966700 | 26100 | 26250 | 26300 | 26100 | 607 |
| 365 | 20230804 | 130900 | 37275071800 | 26250 | 26200 | 26250 | 26050 | 6494 |
| 366 | 20230804 | 130800 | 37105667650 | 26150 | 26300 | 26300 | 26150 | 1390 |
| 367 | 20230804 | 130700 | 37069221350 | 26350 | 26250 | 26350 | 26200 | 418 |
| 368 | 20230804 | 130600 | 37058239450 | 26250 | 26250 | 26300 | 26200 | 992 |
| 369 | 20230804 | 130500 | 37032211150 | 26250 | 26250 | 26250 | 26250 | 188 |
| 370 | 20230804 | 130400 | 37027276150 | 26300 | 26150 | 26300 | 26150 | 319 |
| 371 | 20230804 | 130300 | 37018897950 | 26200 | 26200 | 26200 | 26150 | 447 |
| 372 | 20230804 | 130200 | 37007201300 | 26200 | 26150 | 26250 | 26150 | 226 |
| 373 | 20230804 | 130100 | 37001278500 | 26150 | 26200 | 26250 | 26150 | 220 |
| 374 | 20230804 | 130000 | 36995516750 | 26200 | 26200 | 26250 | 26150 | 664 |
| 375 | 20230804 | 125900 | 36978131550 | 26200 | 26200 | 26250 | 26200 | 239 |
| 376 | 20230804 | 125800 | 36971864050 | 26200 | 26250 | 26300 | 26200 | 436 |
| 377 | 20230804 | 125700 | 36960423750 | 26200 | 26200 | 26250 | 26200 | 485 |
| 378 | 20230804 | 125600 | 36947707000 | 26200 | 26300 | 26300 | 26200 | 826 |
| 379 | 20230804 | 125500 | 36926063450 | 26250 | 26300 | 26300 | 26250 | 242 |
| 380 | 20230804 | 125400 | 36919709900 | 26300 | 26300 | 26300 | 26250 | 765 |
| 381 | 20230804 | 125300 | 36899603650 | 26350 | 26350 | 26350 | 26300 | 75 |
| 382 | 20230804 | 125200 | 36897630050 | 26350 | 26350 | 26400 | 26350 | 141 |
| 383 | 20230804 | 125100 | 36893913450 | 26400 | 26350 | 26400 | 26350 | 446 |
| 384 | 20230804 | 125000 | 36882152150 | 26350 | 26300 | 26400 | 26300 | 1533 |
| 385 | 20230804 | 124900 | 36841797950 | 26350 | 26200 | 26350 | 26200 | 2707 |
| 386 | 20230804 | 124800 | 36770559750 | 26200 | 26150 | 26250 | 26150 | 1064 |
| 387 | 20230804 | 124700 | 36742669300 | 26200 | 26200 | 26250 | 26200 | 1360 |
| 388 | 20230804 | 124600 | 36707036250 | 26250 | 26200 | 26300 | 26200 | 614 |
| 389 | 20230804 | 124500 | 36690919550 | 26200 | 26150 | 26250 | 26150 | 670 |
| 390 | 20230804 | 124400 | 36673387950 | 26200 | 26250 | 26300 | 26200 | 1425 |
| 391 | 20230804 | 124300 | 36636033100 | 26250 | 26150 | 26300 | 26150 | 2646 |
| 392 | 20230804 | 124200 | 36566710850 | 26150 | 26300 | 26300 | 26100 | 8194 |
| 393 | 20230804 | 124100 | 36352125050 | 26300 | 26300 | 26350 | 26300 | 1804 |
| 394 | 20230804 | 124000 | 36304671350 | 26300 | 26350 | 26400 | 26300 | 405 |
| 395 | 20230804 | 123900 | 36294000600 | 26350 | 26400 | 26450 | 26350 | 455 |
| 396 | 20230804 | 123800 | 36281988100 | 26350 | 26400 | 26400 | 26350 | 276 |
| 397 | 20230804 | 123700 | 36274714500 | 26400 | 26400 | 26450 | 26350 | 371 |
| 398 | 20230804 | 123600 | 36264924100 | 26450 | 26450 | 26500 | 26400 | 246 |
| 399 | 20230804 | 123500 | 36258411200 | 26450 | 26400 | 26500 | 26400 | 430 |
| 400 | 20230804 | 123400 | 36247034200 | 26400 | 26500 | 26550 | 26400 | 649 |
| 401 | 20230804 | 123300 | 36229851400 | 26500 | 26550 | 26600 | 26500 | 751 |
| 402 | 20230804 | 123200 | 36209935250 | 26450 | 26550 | 26650 | 26450 | 953 |
| 403 | 20230804 | 123100 | 36184630050 | 26500 | 26500 | 26500 | 26450 | 512 |
| 404 | 20230804 | 123000 | 36171064550 | 26550 | 26350 | 26550 | 26350 | 454 |
| 405 | 20230804 | 122900 | 36159051650 | 26350 | 26450 | 26650 | 26350 | 971 |
| 406 | 20230804 | 122800 | 36133321850 | 26450 | 26300 | 26500 | 26300 | 790 |
| 407 | 20230804 | 122700 | 36112473750 | 26300 | 26250 | 26350 | 26250 | 1073 |
| 408 | 20230804 | 122600 | 36084247950 | 26300 | 26250 | 26300 | 26250 | 745 |
| 409 | 20230804 | 122500 | 36064666400 | 26250 | 26300 | 26350 | 26250 | 2222 |
| 410 | 20230804 | 122400 | 36006272300 | 26300 | 26350 | 26400 | 26250 | 2338 |
| 411 | 20230804 | 122300 | 35944751700 | 26400 | 26450 | 26450 | 26350 | 590 |
| 412 | 20230804 | 122200 | 35929174400 | 26450 | 26450 | 26500 | 26450 | 328 |
| 413 | 20230804 | 122100 | 35920498750 | 26500 | 26400 | 26500 | 26350 | 1200 |
| 414 | 20230804 | 122000 | 35888813650 | 26400 | 26400 | 26400 | 26300 | 2226 |
| 415 | 20230804 | 121900 | 35830176900 | 26350 | 26450 | 26450 | 26350 | 2039 |
| 416 | 20230804 | 121800 | 35776368950 | 26500 | 26450 | 26500 | 26400 | 877 |
| 417 | 20230804 | 121700 | 35753162250 | 26500 | 26400 | 26500 | 26350 | 2706 |
| 418 | 20230804 | 121600 | 35681692250 | 26400 | 26600 | 26600 | 26400 | 4661 |
| 419 | 20230804 | 121500 | 35558192350 | 26600 | 26700 | 26750 | 26600 | 3010 |
| 420 | 20230804 | 121400 | 35478054550 | 26650 | 26800 | 26800 | 26650 | 1600 |
| 421 | 20230804 | 121300 | 35435403200 | 26700 | 26700 | 26800 | 26700 | 1388 |
| 422 | 20230804 | 121200 | 35398279000 | 26650 | 26750 | 26800 | 26650 | 1065 |
| 423 | 20230804 | 121100 | 35369829850 | 26750 | 26800 | 26800 | 26650 | 818 |
| 424 | 20230804 | 121000 | 35347989700 | 26800 | 26750 | 26800 | 26700 | 1215 |
| 425 | 20230804 | 120900 | 35315493600 | 26700 | 26850 | 26900 | 26700 | 2488 |
| 426 | 20230804 | 120800 | 35248865800 | 26900 | 26750 | 26900 | 26700 | 1532 |
| 427 | 20230804 | 120700 | 35207796800 | 26700 | 26900 | 26900 | 26700 | 3966 |
| 428 | 20230804 | 120600 | 35101476700 | 26850 | 26900 | 27000 | 26850 | 1757 |
| 429 | 20230804 | 120500 | 35054267900 | 26900 | 26900 | 26950 | 26800 | 1537 |
| 430 | 20230804 | 120400 | 35012973100 | 27000 | 26900 | 27000 | 26850 | 995 |
| 431 | 20230804 | 120300 | 34986222250 | 26950 | 27100 | 27200 | 26950 | 3289 |
| 432 | 20230804 | 120200 | 34897411350 | 27100 | 27250 | 27300 | 27100 | 2261 |
| 433 | 20230804 | 120100 | 34836018200 | 27250 | 27250 | 27350 | 27250 | 1622 |
| 434 | 20230804 | 120000 | 34791774950 | 27250 | 27250 | 27350 | 27150 | 4290 |
| 435 | 20230804 | 115900 | 34674845100 | 27150 | 27300 | 27350 | 27150 | 3303 |
| 436 | 20230804 | 115800 | 34584718900 | 27350 | 27150 | 27350 | 27100 | 18595 |
| 437 | 20230804 | 115700 | 34077757600 | 27150 | 27100 | 27150 | 27050 | 2100 |
| 438 | 20230804 | 115600 | 34020835350 | 27100 | 27150 | 27150 | 27050 | 1213 |
| 439 | 20230804 | 115500 | 33987961350 | 27100 | 27150 | 27200 | 27050 | 1805 |
| 440 | 20230804 | 115400 | 33938960850 | 27150 | 27050 | 27150 | 27000 | 4688 |
| 441 | 20230804 | 115300 | 33812036050 | 27000 | 26900 | 27000 | 26900 | 3208 |
| 442 | 20230804 | 115200 | 33725546850 | 26900 | 26850 | 26950 | 26800 | 1237 |
| 443 | 20230804 | 115100 | 33692292050 | 26850 | 26850 | 26850 | 26850 | 354 |
| 444 | 20230804 | 115000 | 33682787150 | 26850 | 26850 | 26900 | 26800 | 461 |
| 445 | 20230804 | 114900 | 33670404100 | 26900 | 26900 | 26900 | 26800 | 1405 |
| 446 | 20230804 | 114800 | 33632652850 | 26850 | 26850 | 26900 | 26800 | 844 |
| 447 | 20230804 | 114700 | 33609992850 | 26850 | 26750 | 26850 | 26650 | 3251 |
| 448 | 20230804 | 114600 | 33523016250 | 26800 | 26800 | 26800 | 26750 | 2070 |
| 449 | 20230804 | 114500 | 33467611600 | 26750 | 26950 | 26950 | 26750 | 5674 |
| 450 | 20230804 | 114400 | 33315229450 | 26950 | 27000 | 27050 | 26900 | 2852 |
| 451 | 20230804 | 114300 | 33238306900 | 27050 | 27000 | 27050 | 26950 | 1371 |
| 452 | 20230804 | 114200 | 33201299650 | 27000 | 26950 | 27050 | 26950 | 1708 |
| 453 | 20230804 | 114100 | 33155205400 | 26950 | 26900 | 27000 | 26900 | 1249 |
| 454 | 20230804 | 114000 | 33121501400 | 27000 | 27100 | 27100 | 26900 | 4794 |
| 455 | 20230804 | 113900 | 32992132000 | 27050 | 27150 | 27200 | 27000 | 3451 |
| 456 | 20230804 | 113800 | 32898658050 | 27150 | 27200 | 27200 | 27100 | 2611 |
| 457 | 20230804 | 113700 | 32827760150 | 27200 | 27200 | 27250 | 27150 | 5611 |
| 458 | 20230804 | 113600 | 32675154350 | 27250 | 27200 | 27300 | 27100 | 14728 |
| 459 | 20230804 | 113500 | 32274294300 | 27250 | 26950 | 27250 | 26900 | 26140 |
| 460 | 20230804 | 113400 | 31565722200 | 26900 | 26900 | 26950 | 26850 | 1295 |
| 461 | 20230804 | 113300 | 31530878250 | 26900 | 26900 | 26950 | 26850 | 1078 |
| 462 | 20230804 | 113200 | 31501872250 | 26900 | 26900 | 26950 | 26800 | 1372 |
| 463 | 20230804 | 113100 | 31464971450 | 26850 | 26850 | 26900 | 26800 | 1100 |
| 464 | 20230804 | 113000 | 31435434550 | 26900 | 26900 | 26900 | 26800 | 1593 |
| 465 | 20230804 | 112900 | 31392620050 | 26900 | 26950 | 26950 | 26850 | 580 |
| 466 | 20230804 | 112800 | 31377008600 | 26950 | 26950 | 26950 | 26850 | 796 |
| 467 | 20230804 | 112700 | 31355575350 | 26950 | 26900 | 26950 | 26850 | 1343 |
| 468 | 20230804 | 112600 | 31319436450 | 26950 | 26850 | 26950 | 26800 | 1801 |
| 469 | 20230804 | 112500 | 31271028900 | 26850 | 26800 | 26850 | 26800 | 948 |
| 470 | 20230804 | 112400 | 31245577200 | 26800 | 26750 | 26800 | 26700 | 1009 |
| 471 | 20230804 | 112300 | 31218590200 | 26750 | 26800 | 26800 | 26700 | 568 |
| 472 | 20230804 | 112200 | 31203386200 | 26750 | 26850 | 26900 | 26750 | 1710 |
| 473 | 20230804 | 112100 | 31157509250 | 26850 | 26800 | 26850 | 26800 | 1250 |
| 474 | 20230804 | 112000 | 31123960100 | 26800 | 26750 | 26850 | 26700 | 2504 |
| 475 | 20230804 | 111900 | 31056896450 | 26750 | 26700 | 26750 | 26700 | 682 |
| 476 | 20230804 | 111800 | 31038657150 | 26700 | 26700 | 26800 | 26700 | 2079 |
| 477 | 20230804 | 111700 | 30983087500 | 26650 | 26750 | 26750 | 26600 | 5886 |
| 478 | 20230804 | 111600 | 30826105850 | 26750 | 26850 | 26850 | 26700 | 3745 |
| 479 | 20230804 | 111500 | 30725809800 | 26850 | 26800 | 26850 | 26750 | 1452 |
| 480 | 20230804 | 111400 | 30686856150 | 26800 | 26800 | 26850 | 26750 | 804 |
| 481 | 20230804 | 111300 | 30665299450 | 26800 | 26800 | 26850 | 26750 | 1478 |
| 482 | 20230804 | 111200 | 30625699500 | 26800 | 26900 | 26900 | 26800 | 1701 |
| 483 | 20230804 | 111100 | 30580045700 | 26900 | 26850 | 26950 | 26800 | 1323 |
| 484 | 20230804 | 111000 | 30544452900 | 26900 | 26850 | 26950 | 26800 | 2560 |
| 485 | 20230804 | 110900 | 30475635450 | 26850 | 26850 | 26850 | 26750 | 1288 |
| 486 | 20230804 | 110800 | 30441098100 | 26850 | 26850 | 26900 | 26750 | 1480 |
| 487 | 20230804 | 110700 | 30401371150 | 26900 | 26850 | 26900 | 26800 | 2771 |
| 488 | 20230804 | 110600 | 30326967150 | 26850 | 26900 | 26900 | 26850 | 612 |
| 489 | 20230804 | 110500 | 30310521650 | 26900 | 26800 | 26900 | 26800 | 2281 |
| 490 | 20230804 | 110400 | 30249259900 | 26850 | 26750 | 26850 | 26750 | 903 |
| 491 | 20230804 | 110300 | 30225052900 | 26800 | 26650 | 26850 | 26600 | 6222 |
| 492 | 20230804 | 110200 | 30058994400 | 26650 | 26850 | 26900 | 26650 | 5087 |
| 493 | 20230804 | 110100 | 29923215350 | 26750 | 26850 | 26900 | 26750 | 2644 |
| 494 | 20230804 | 110000 | 29852311450 | 26900 | 26900 | 26950 | 26800 | 1401 |
| 495 | 20230804 | 105900 | 29814631050 | 26900 | 26950 | 27000 | 26800 | 3479 |
| 496 | 20230804 | 105800 | 29721128800 | 26950 | 26900 | 27000 | 26900 | 2052 |
| 497 | 20230804 | 105700 | 29665837500 | 26950 | 26900 | 26950 | 26850 | 2824 |
| 498 | 20230804 | 105600 | 29589873250 | 26950 | 27050 | 27050 | 26900 | 4133 |
| 499 | 20230804 | 105500 | 29478382600 | 27100 | 27050 | 27100 | 27000 | 2695 |
| 500 | 20230804 | 105400 | 29405428400 | 27050 | 27100 | 27100 | 27000 | 2947 |
| 501 | 20230804 | 105300 | 29325716900 | 27100 | 26900 | 27100 | 26900 | 5736 |
| 502 | 20230804 | 105200 | 29170758250 | 26900 | 26950 | 27050 | 26900 | 6072 |
| 503 | 20230804 | 105100 | 29006858200 | 27000 | 26850 | 27100 | 26800 | 11951 |
| 504 | 20230804 | 105000 | 28684306900 | 26800 | 26800 | 26850 | 26750 | 2180 |
| 505 | 20230804 | 104900 | 28625869750 | 26800 | 26850 | 26850 | 26800 | 1416 |
| 506 | 20230804 | 104800 | 28587873100 | 26800 | 26850 | 26850 | 26750 | 1448 |
| 507 | 20230804 | 104700 | 28549050200 | 26850 | 26850 | 26850 | 26700 | 2141 |
| 508 | 20230804 | 104600 | 28491722150 | 26800 | 26900 | 26900 | 26700 | 2546 |
| 509 | 20230804 | 104500 | 28423410400 | 26850 | 26850 | 26900 | 26800 | 2816 |
| 510 | 20230804 | 104400 | 28347768500 | 26900 | 26850 | 26900 | 26750 | 5810 |
| 511 | 20230804 | 104300 | 28191932200 | 26850 | 26800 | 26850 | 26700 | 6408 |
| 512 | 20230804 | 104200 | 28020259050 | 26800 | 26750 | 26900 | 26700 | 8888 |
| 513 | 20230804 | 104100 | 27781871000 | 26750 | 26600 | 26750 | 26550 | 5038 |
| 514 | 20230804 | 104000 | 27647633850 | 26550 | 26350 | 26600 | 26300 | 6277 |
| 515 | 20230804 | 103900 | 27481673250 | 26400 | 26500 | 26500 | 26350 | 2207 |
| 516 | 20230804 | 103800 | 27423332700 | 26450 | 26450 | 26500 | 26400 | 1296 |
| 517 | 20230804 | 103700 | 27389049900 | 26450 | 26150 | 26450 | 26150 | 3962 |
| 518 | 20230804 | 103600 | 27284636150 | 26200 | 26150 | 26200 | 26100 | 3900 |
| 519 | 20230804 | 103500 | 27182691200 | 26150 | 26150 | 26350 | 26150 | 6939 |
| 520 | 20230804 | 103400 | 27000614550 | 26150 | 26100 | 26200 | 25950 | 7608 |
| 521 | 20230804 | 103300 | 26802375400 | 26150 | 26450 | 26450 | 25950 | 23594 |
| 522 | 20230804 | 103200 | 26184709850 | 26350 | 26600 | 26650 | 26350 | 7440 |
| 523 | 20230804 | 103100 | 25987736500 | 26600 | 26700 | 26750 | 26550 | 2941 |
| 524 | 20230804 | 103000 | 25909494550 | 26700 | 26850 | 26900 | 26650 | 3594 |
| 525 | 20230804 | 102900 | 25813034100 | 26850 | 26600 | 26950 | 26550 | 6904 |
| 526 | 20230804 | 102800 | 25628354350 | 26550 | 26650 | 26700 | 26550 | 5493 |
| 527 | 20230804 | 102700 | 25482221000 | 26650 | 26600 | 26700 | 26500 | 5828 |
| 528 | 20230804 | 102600 | 25327249650 | 26600 | 26700 | 26700 | 26500 | 12466 |
| 529 | 20230804 | 102500 | 24995718300 | 26700 | 26750 | 26800 | 26600 | 7566 |
| 530 | 20230804 | 102400 | 24793770250 | 26750 | 27100 | 27100 | 26700 | 14703 |
| 531 | 20230804 | 102300 | 24398061900 | 27100 | 27200 | 27250 | 27050 | 5827 |
| 532 | 20230804 | 102200 | 24239912850 | 27250 | 26950 | 27250 | 26950 | 17832 |
| 533 | 20230804 | 102100 | 23756499150 | 26950 | 26900 | 27050 | 26900 | 11967 |
| 534 | 20230804 | 102000 | 23433599300 | 27000 | 26950 | 27100 | 26700 | 15718 |
| 535 | 20230804 | 101900 | 23011281150 | 26950 | 26750 | 27000 | 26700 | 18770 |
| 536 | 20230804 | 101800 | 22505811750 | 26800 | 26600 | 26850 | 26550 | 15479 |
| 537 | 20230804 | 101700 | 22092814600 | 26650 | 27050 | 27100 | 26600 | 38172 |
| 538 | 20230804 | 101600 | 21066978500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 539 | 20230804 | 101500 | 21066978500 | 27200 | 27050 | 27200 | 27050 | 10817 |
| 540 | 20230804 | 101400 | 20773062100 | 27150 | 26750 | 27200 | 26600 | 51220 |
| 541 | 20230804 | 101300 | 19391129650 | 26700 | 26650 | 26750 | 26500 | 20939 |
| 542 | 20230804 | 101200 | 18833157650 | 26650 | 26700 | 26750 | 26450 | 14619 |
| 543 | 20230804 | 101100 | 18444226400 | 26700 | 26450 | 26750 | 26250 | 16729 |
| 544 | 20230804 | 101000 | 18000239100 | 26450 | 26050 | 26500 | 26050 | 13343 |
| 545 | 20230804 | 100900 | 17649100650 | 26050 | 26200 | 26350 | 25600 | 21396 |
| 546 | 20230804 | 100800 | 17094019600 | 26300 | 26400 | 26600 | 25950 | 26651 |
| 547 | 20230804 | 100700 | 16395091950 | 26400 | 26500 | 26650 | 26400 | 15223 |
| 548 | 20230804 | 100600 | 15991130400 | 26650 | 26900 | 26900 | 26450 | 26747 |
| 549 | 20230804 | 100500 | 15278109750 | 26850 | 26550 | 27000 | 26450 | 75922 |
| 550 | 20230804 | 100400 | 13247837000 | 26550 | 26000 | 26550 | 26000 | 43136 |
| 551 | 20230804 | 100300 | 12109605700 | 26100 | 25950 | 26100 | 25950 | 9227 |
| 552 | 20230804 | 100200 | 11869520750 | 25950 | 26050 | 26050 | 25900 | 4181 |
| 553 | 20230804 | 100100 | 11760895350 | 26000 | 25850 | 26150 | 25800 | 23677 |
| 554 | 20230804 | 100000 | 11145856700 | 25850 | 25550 | 25900 | 25500 | 8153 |
| 555 | 20230804 | 095900 | 10936112800 | 25550 | 25600 | 25650 | 25500 | 8034 |
| 556 | 20230804 | 095800 | 10730650550 | 25600 | 25750 | 25750 | 25500 | 8316 |
| 557 | 20230804 | 095700 | 10517355550 | 25700 | 25650 | 25950 | 25450 | 28208 |
| 558 | 20230804 | 095600 | 9791886700 | 25600 | 25750 | 25750 | 25500 | 6879 |
| 559 | 20230804 | 095500 | 9615298300 | 25700 | 25650 | 25950 | 25650 | 15199 |
| 560 | 20230804 | 095400 | 9223210950 | 25650 | 25650 | 25700 | 25400 | 10028 |
| 561 | 20230804 | 095300 | 8966931750 | 25550 | 26100 | 26150 | 25550 | 30744 |
| 562 | 20230804 | 095200 | 8170458800 | 26100 | 25700 | 26200 | 25650 | 39035 |
| 563 | 20230804 | 095100 | 7155359650 | 25600 | 25900 | 26200 | 25350 | 40285 |
| 564 | 20230804 | 095000 | 6116396150 | 25900 | 25750 | 26550 | 25550 | 95160 |
| 565 | 20230804 | 094900 | 3627688800 | 25750 | 25300 | 25800 | 24950 | 34098 |
| 566 | 20230804 | 094800 | 2759544600 | 25300 | 24900 | 25300 | 24800 | 8877 |
| 567 | 20230804 | 094700 | 2536246200 | 24900 | 24700 | 24900 | 24600 | 601 |
| 568 | 20230804 | 094600 | 2521389600 | 24700 | 24600 | 24700 | 24550 | 727 |
| 569 | 20230804 | 094500 | 2503530200 | 24700 | 24600 | 24700 | 24550 | 209 |
| 570 | 20230804 | 094400 | 2498393850 | 24600 | 24600 | 24750 | 24600 | 590 |
| 571 | 20230804 | 094300 | 2483861250 | 24650 | 24600 | 24650 | 24600 | 62 |
| 572 | 20230804 | 094200 | 2482335250 | 24650 | 24550 | 24650 | 24550 | 111 |
| 573 | 20230804 | 094100 | 2479607750 | 24550 | 24700 | 24800 | 24550 | 2716 |
| 574 | 20230804 | 094000 | 2412773400 | 24800 | 24900 | 24900 | 24750 | 3687 |
| 575 | 20230804 | 093900 | 2321232950 | 24900 | 24950 | 24950 | 24900 | 542 |
| 576 | 20230804 | 093800 | 2307714250 | 24900 | 24850 | 25000 | 24850 | 2057 |
| 577 | 20230804 | 093700 | 2256374800 | 24900 | 24800 | 24900 | 24800 | 818 |
| 578 | 20230804 | 093600 | 2236048200 | 24800 | 24750 | 24800 | 24700 | 282 |
| 579 | 20230804 | 093500 | 2229077900 | 24750 | 24650 | 24850 | 24650 | 302 |
| 580 | 20230804 | 093400 | 2221613650 | 24650 | 24550 | 24650 | 24550 | 995 |
| 581 | 20230804 | 093300 | 2197134500 | 24600 | 24650 | 24700 | 24600 | 2919 |
| 582 | 20230804 | 093200 | 2125227750 | 24700 | 24750 | 24800 | 24700 | 1658 |
| 583 | 20230804 | 093100 | 2084270600 | 24700 | 24800 | 24800 | 24650 | 218 |
| 584 | 20230804 | 093000 | 2078882150 | 24700 | 24650 | 24750 | 24650 | 715 |
| 585 | 20230804 | 092900 | 2061236850 | 24700 | 24750 | 24800 | 24700 | 3295 |
| 586 | 20230804 | 092800 | 1979740350 | 24750 | 24750 | 24900 | 24750 | 1198 |
| 587 | 20230804 | 092700 | 1950082250 | 24800 | 24800 | 24800 | 24650 | 1045 |
| 588 | 20230804 | 092600 | 1924245800 | 24700 | 24850 | 24900 | 24700 | 2368 |
| 589 | 20230804 | 092500 | 1865615950 | 24900 | 25100 | 25150 | 24900 | 8054 |
| 590 | 20230804 | 092400 | 1663947000 | 24950 | 25100 | 25100 | 24950 | 667 |
| 591 | 20230804 | 092300 | 1647300200 | 25100 | 24950 | 25100 | 24900 | 1086 |
| 592 | 20230804 | 092200 | 1620158400 | 25000 | 25050 | 25050 | 25000 | 359 |
| 593 | 20230804 | 092100 | 1611178700 | 25050 | 25050 | 25100 | 25000 | 601 |
| 594 | 20230804 | 092000 | 1596124150 | 25000 | 24900 | 25050 | 24750 | 4258 |
| 595 | 20230804 | 091900 | 1490128100 | 24750 | 24800 | 24900 | 24750 | 1343 |
| 596 | 20230804 | 091800 | 1456807400 | 24800 | 24950 | 24950 | 24800 | 171 |
| 597 | 20230804 | 091700 | 1452560000 | 24800 | 25000 | 25000 | 24800 | 2800 |
| 598 | 20230804 | 091600 | 1382793250 | 25000 | 24950 | 25050 | 24950 | 1020 |
| 599 | 20230804 | 091500 | 1357325250 | 24950 | 24900 | 25050 | 24900 | 210 |
| 600 | 20230804 | 091400 | 1352077250 | 24900 | 25000 | 25050 | 24850 | 2091 |
| 601 | 20230804 | 091300 | 1299953400 | 25050 | 25200 | 25200 | 25000 | 925 |
| 602 | 20230804 | 091200 | 1276794050 | 25200 | 25200 | 25400 | 25150 | 4658 |
| 603 | 20230804 | 091100 | 1158939300 | 25250 | 25200 | 25250 | 25150 | 1182 |
| 604 | 20230804 | 091000 | 1129137650 | 25200 | 25150 | 25250 | 25100 | 4223 |
| 605 | 20230804 | 090900 | 1023058150 | 25150 | 25050 | 25200 | 25000 | 2091 |
| 606 | 20230804 | 090800 | 970559800 | 25050 | 24900 | 25050 | 24900 | 1544 |
| 607 | 20230804 | 090700 | 932016700 | 24850 | 24900 | 24950 | 24800 | 1860 |
| 608 | 20230804 | 090600 | 885775100 | 24950 | 25050 | 25100 | 24900 | 3047 |
| 609 | 20230804 | 090500 | 809652250 | 25000 | 24900 | 25000 | 24900 | 6454 |
| 610 | 20230804 | 090400 | 648490700 | 24900 | 24700 | 25000 | 24650 | 3903 |
| 611 | 20230804 | 090300 | 551432700 | 24600 | 24400 | 24800 | 24300 | 2279 |
| 612 | 20230804 | 090200 | 495643000 | 24300 | 24500 | 24500 | 24300 | 3941 |
| 613 | 20230804 | 090100 | 399475000 | 24450 | 24500 | 24650 | 24450 | 6000 |
| 614 | 20230804 | 090000 | 252494500 | 24500 | 24750 | 24750 | 24500 | 9720 |