33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 3 | 20230804 | 192100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230804 | 192000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230804 | 191900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230804 | 191800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230804 | 191700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230804 | 191600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230804 | 191500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230804 | 191400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230804 | 191300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230804 | 191200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230804 | 191100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230804 | 191000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230804 | 190900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230804 | 190800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230804 | 190700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230804 | 190600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230804 | 190500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230804 | 190400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230804 | 190300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230804 | 190200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230804 | 190100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230804 | 190000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230804 | 185900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230804 | 185800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230804 | 185700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230804 | 185600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230804 | 185500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230804 | 185400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230804 | 185300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230804 | 185200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 33 | 20230804 | 185100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230804 | 185000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230804 | 184900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230804 | 184800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230804 | 184700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230804 | 184600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230804 | 184500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230804 | 184400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230804 | 184300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230804 | 184200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230804 | 184100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230804 | 184000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230804 | 183900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230804 | 183800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230804 | 183700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230804 | 183600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230804 | 183500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230804 | 183400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230804 | 183300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230804 | 183200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230804 | 183100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230804 | 183000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230804 | 182900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230804 | 182800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230804 | 182700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230804 | 182600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230804 | 182500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230804 | 182400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230804 | 182300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230804 | 182200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 63 | 20230804 | 182100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230804 | 182000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230804 | 181900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230804 | 181800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230804 | 181700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230804 | 181600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230804 | 181500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230804 | 181400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230804 | 181300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230804 | 181200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230804 | 181100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230804 | 181000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230804 | 180900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230804 | 180800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230804 | 180700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230804 | 180600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230804 | 180500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230804 | 180400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230804 | 180300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230804 | 180200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230804 | 180100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230804 | 180000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230804 | 175900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230804 | 175800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230804 | 175700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230804 | 175600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230804 | 175500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230804 | 175400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230804 | 175300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230804 | 175200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 93 | 20230804 | 175100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230804 | 175000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230804 | 174900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230804 | 174800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230804 | 174700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230804 | 174600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230804 | 174500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230804 | 174400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230804 | 174300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230804 | 174200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230804 | 174100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230804 | 174000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230804 | 173900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230804 | 173800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230804 | 173700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230804 | 173600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230804 | 173500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230804 | 173400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230804 | 173300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230804 | 173200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230804 | 173100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230804 | 173000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230804 | 172900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230804 | 172800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230804 | 172700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230804 | 172600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230804 | 172500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230804 | 172400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230804 | 172300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230804 | 172200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 123 | 20230804 | 172100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230804 | 172000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230804 | 171900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230804 | 171800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230804 | 171700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230804 | 171600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230804 | 171500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230804 | 171400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230804 | 171300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230804 | 171200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230804 | 171100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230804 | 171000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230804 | 170900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230804 | 170800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230804 | 170700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230804 | 170600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230804 | 170500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230804 | 170400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230804 | 170300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230804 | 170200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230804 | 170100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230804 | 170000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230804 | 165900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230804 | 165800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230804 | 165700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230804 | 165600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230804 | 165500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230804 | 165400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230804 | 165300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230804 | 165200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 153 | 20230804 | 165100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230804 | 165000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230804 | 164900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230804 | 164800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230804 | 164700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230804 | 164600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230804 | 164500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230804 | 164400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230804 | 164300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230804 | 164200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230804 | 164100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230804 | 164000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230804 | 163900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230804 | 163800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230804 | 163700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230804 | 163600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230804 | 163500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230804 | 163400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230804 | 163300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230804 | 163200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230804 | 163100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230804 | 163000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230804 | 162900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230804 | 162800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230804 | 162700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230804 | 162600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230804 | 162500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230804 | 162400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230804 | 162300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230804 | 162200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 183 | 20230804 | 162100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230804 | 162000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230804 | 161900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230804 | 161800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230804 | 161700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230804 | 161600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230804 | 161500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230804 | 161400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230804 | 161300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230804 | 161200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230804 | 161100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230804 | 161000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230804 | 160900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230804 | 160800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230804 | 160700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230804 | 160600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230804 | 160500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230804 | 160400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230804 | 160300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230804 | 160200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230804 | 160100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230804 | 160000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230804 | 155900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230804 | 155800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230804 | 155700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230804 | 155600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230804 | 155500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230804 | 155400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230804 | 155300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230804 | 155200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 213 | 20230804 | 155100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230804 | 155000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20230804 | 154900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20230804 | 154800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20230804 | 154700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230804 | 154600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20230804 | 154500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20230804 | 154400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20230804 | 154300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20230804 | 154200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20230804 | 154100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20230804 | 154000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20230804 | 153900 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20230804 | 153800 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20230804 | 153700 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20230804 | 153600 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20230804 | 153500 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20230804 | 153400 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20230804 | 153300 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20230804 | 153200 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20230804 | 153100 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20230804 | 153000 | 5393134650 | 26350 | 26350 | 26350 | 26350 | 2377 |
| 235 | 20230804 | 152900 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20230804 | 152800 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20230804 | 152700 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20230804 | 152600 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20230804 | 152500 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20230804 | 152400 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20230804 | 152300 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20230804 | 152200 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20230804 | 152100 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20230804 | 152000 | 5330500700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20230804 | 151900 | 5330500700 | 26650 | 26600 | 26650 | 26500 | 354 |
| 246 | 20230804 | 151800 | 5321104250 | 26600 | 26650 | 26700 | 26600 | 1135 |
| 247 | 20230804 | 151700 | 5290878000 | 26650 | 26650 | 26650 | 26650 | 93 |
| 248 | 20230804 | 151600 | 5288399550 | 26700 | 26700 | 26700 | 26650 | 322 |
| 249 | 20230804 | 151500 | 5279804400 | 26650 | 26600 | 26650 | 26600 | 101 |
| 250 | 20230804 | 151400 | 5277114800 | 26600 | 26550 | 26600 | 26550 | 1268 |
| 251 | 20230804 | 151300 | 5243387800 | 26550 | 26500 | 26600 | 26500 | 745 |
| 252 | 20230804 | 151200 | 5223608150 | 26500 | 26500 | 26550 | 26500 | 185 |
| 253 | 20230804 | 151100 | 5218703650 | 26500 | 26500 | 26550 | 26500 | 235 |
| 254 | 20230804 | 151000 | 5212475900 | 26500 | 26500 | 26500 | 26500 | 107 |
| 255 | 20230804 | 150900 | 5209640400 | 26550 | 26500 | 26550 | 26500 | 30 |
| 256 | 20230804 | 150800 | 5208844200 | 26500 | 26500 | 26500 | 26500 | 110 |
| 257 | 20230804 | 150700 | 5205929200 | 26500 | 26500 | 26550 | 26500 | 24 |
| 258 | 20230804 | 150600 | 5205292650 | 26550 | 26500 | 26550 | 26500 | 74 |
| 259 | 20230804 | 150500 | 5203329150 | 26500 | 26500 | 26500 | 26500 | 76 |
| 260 | 20230804 | 150400 | 5201315150 | 26500 | 26500 | 26550 | 26500 | 133 |
| 261 | 20230804 | 150300 | 5197789800 | 26500 | 26500 | 26500 | 26500 | 320 |
| 262 | 20230804 | 150200 | 5189309800 | 26500 | 26500 | 26500 | 26500 | 85 |
| 263 | 20230804 | 150100 | 5187057300 | 26550 | 26500 | 26550 | 26500 | 104 |
| 264 | 20230804 | 150000 | 5184296250 | 26500 | 26500 | 26500 | 26500 | 6 |
| 265 | 20230804 | 145900 | 5184137250 | 26550 | 26500 | 26550 | 26500 | 30 |
| 266 | 20230804 | 145800 | 5183342000 | 26550 | 26500 | 26550 | 26500 | 73 |
| 267 | 20230804 | 145700 | 5181407450 | 26500 | 26500 | 26500 | 26500 | 3 |
| 268 | 20230804 | 145600 | 5181327950 | 26500 | 26500 | 26500 | 26500 | 3 |
| 269 | 20230804 | 145500 | 5181248450 | 26500 | 26550 | 26550 | 26500 | 15 |
| 270 | 20230804 | 145400 | 5180850900 | 26500 | 26500 | 26500 | 26500 | 21 |
| 271 | 20230804 | 145300 | 5180294400 | 26500 | 26550 | 26550 | 26500 | 224 |
| 272 | 20230804 | 145200 | 5174348850 | 26550 | 26550 | 26600 | 26550 | 155 |
| 273 | 20230804 | 145100 | 5170233350 | 26550 | 26500 | 26550 | 26500 | 73 |
| 274 | 20230804 | 145000 | 5168295850 | 26500 | 26500 | 26500 | 26500 | 2 |
| 275 | 20230804 | 144900 | 5168242850 | 26500 | 26550 | 26550 | 26500 | 82 |
| 276 | 20230804 | 144800 | 5166067600 | 26550 | 26500 | 26650 | 26500 | 43 |
| 277 | 20230804 | 144700 | 5164925100 | 26650 | 26500 | 26650 | 26500 | 73 |
| 278 | 20230804 | 144600 | 5162983100 | 26500 | 26500 | 26500 | 26500 | 2 |
| 279 | 20230804 | 144500 | 5162930100 | 26500 | 26500 | 26500 | 26500 | 25 |
| 280 | 20230804 | 144400 | 5162267600 | 26500 | 26500 | 26550 | 26500 | 218 |
| 281 | 20230804 | 144300 | 5156487250 | 26550 | 26500 | 26650 | 26500 | 142 |
| 282 | 20230804 | 144200 | 5152718500 | 26550 | 26650 | 26650 | 26550 | 66 |
| 283 | 20230804 | 144100 | 5150966100 | 26600 | 26650 | 26650 | 26600 | 172 |
| 284 | 20230804 | 144000 | 5146385900 | 26650 | 26700 | 26700 | 26550 | 95 |
| 285 | 20230804 | 143900 | 5143861550 | 26750 | 26450 | 26800 | 26450 | 613 |
| 286 | 20230804 | 143800 | 5127474750 | 26450 | 26450 | 26450 | 26450 | 23 |
| 287 | 20230804 | 143700 | 5126866400 | 26450 | 26450 | 26600 | 26450 | 142 |
| 288 | 20230804 | 143600 | 5123102850 | 26400 | 26400 | 26450 | 26400 | 241 |
| 289 | 20230804 | 143500 | 5116740400 | 26400 | 26400 | 26400 | 26400 | 17 |
| 290 | 20230804 | 143400 | 5116291600 | 26350 | 26350 | 26350 | 26350 | 0 |
| 291 | 20230804 | 143300 | 5116291600 | 26350 | 26350 | 26350 | 26300 | 226 |
| 292 | 20230804 | 143200 | 5110346850 | 26300 | 26350 | 26350 | 26300 | 160 |
| 293 | 20230804 | 143100 | 5106132050 | 26350 | 26350 | 26350 | 26350 | 112 |
| 294 | 20230804 | 143000 | 5103180850 | 26350 | 26400 | 26400 | 26350 | 12 |
| 295 | 20230804 | 142900 | 5102864550 | 26400 | 26350 | 26400 | 26350 | 185 |
| 296 | 20230804 | 142800 | 5097989300 | 26350 | 26350 | 26350 | 26350 | 27 |
| 297 | 20230804 | 142700 | 5097277850 | 26350 | 26350 | 26400 | 26300 | 72 |
| 298 | 20230804 | 142600 | 5095381450 | 26350 | 26350 | 26350 | 26350 | 41 |
| 299 | 20230804 | 142500 | 5094301100 | 26350 | 26400 | 26400 | 26300 | 522 |
| 300 | 20230804 | 142400 | 5080548450 | 26400 | 26400 | 26400 | 26400 | 262 |
| 301 | 20230804 | 142300 | 5073631650 | 26400 | 26400 | 26400 | 26400 | 14 |
| 302 | 20230804 | 142200 | 5073262050 | 26400 | 26450 | 26450 | 26400 | 1256 |
| 303 | 20230804 | 142100 | 5040103550 | 26400 | 26400 | 26400 | 26400 | 120 |
| 304 | 20230804 | 142000 | 5036935550 | 26400 | 26450 | 26450 | 26400 | 255 |
| 305 | 20230804 | 141900 | 5030191350 | 26450 | 26450 | 26450 | 26450 | 91 |
| 306 | 20230804 | 141800 | 5027784400 | 26450 | 26500 | 26500 | 26450 | 61 |
| 307 | 20230804 | 141700 | 5026170050 | 26450 | 26450 | 26450 | 26450 | 13 |
| 308 | 20230804 | 141600 | 5025826200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 309 | 20230804 | 141500 | 5025826200 | 26450 | 26450 | 26450 | 26450 | 522 |
| 310 | 20230804 | 141400 | 5012019300 | 26450 | 26450 | 26450 | 26450 | 2 |
| 311 | 20230804 | 141300 | 5011966400 | 26450 | 26450 | 26450 | 26450 | 33 |
| 312 | 20230804 | 141200 | 5011093550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 313 | 20230804 | 141100 | 5011093550 | 26450 | 26450 | 26450 | 26450 | 113 |
| 314 | 20230804 | 141000 | 5008104700 | 26450 | 26450 | 26450 | 26450 | 47 |
| 315 | 20230804 | 140900 | 5006861550 | 26450 | 26450 | 26450 | 26450 | 13 |
| 316 | 20230804 | 140800 | 5006517700 | 26500 | 26500 | 26500 | 26500 | 13 |
| 317 | 20230804 | 140700 | 5006173200 | 26450 | 26450 | 26450 | 26450 | 26 |
| 318 | 20230804 | 140600 | 5005485500 | 26450 | 26450 | 26450 | 26450 | 85 |
| 319 | 20230804 | 140500 | 5003237250 | 26450 | 26450 | 26450 | 26450 | 14 |
| 320 | 20230804 | 140400 | 5002866950 | 26500 | 26500 | 26500 | 26500 | 20 |
| 321 | 20230804 | 140300 | 5002336950 | 26500 | 26450 | 26500 | 26450 | 727 |
| 322 | 20230804 | 140200 | 4983098150 | 26500 | 26500 | 26500 | 26450 | 24 |
| 323 | 20230804 | 140100 | 4982462250 | 26500 | 26550 | 26550 | 26500 | 1058 |
| 324 | 20230804 | 140000 | 4954423450 | 26550 | 26550 | 26550 | 26550 | 14 |
| 325 | 20230804 | 135900 | 4954051750 | 26550 | 26550 | 26550 | 26550 | 66 |
| 326 | 20230804 | 135800 | 4952299450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 327 | 20230804 | 135700 | 4952299450 | 26550 | 26550 | 26550 | 26550 | 49 |
| 328 | 20230804 | 135600 | 4950998500 | 26500 | 26550 | 26550 | 26500 | 44 |
| 329 | 20230804 | 135500 | 4949832450 | 26550 | 26600 | 26600 | 26550 | 376 |
| 330 | 20230804 | 135400 | 4939849600 | 26600 | 26600 | 26600 | 26600 | 48 |
| 331 | 20230804 | 135300 | 4938572800 | 26650 | 26650 | 26650 | 26650 | 27 |
| 332 | 20230804 | 135200 | 4937853250 | 26700 | 26700 | 26700 | 26700 | 0 |
| 333 | 20230804 | 135100 | 4937853250 | 26700 | 26600 | 26700 | 26550 | 263 |
| 334 | 20230804 | 135000 | 4930852750 | 26700 | 26700 | 26700 | 26700 | 11 |
| 335 | 20230804 | 134900 | 4930559050 | 26850 | 26550 | 26850 | 26550 | 791 |
| 336 | 20230804 | 134800 | 4909441050 | 26500 | 26500 | 26500 | 26500 | 10 |
| 337 | 20230804 | 134700 | 4909176050 | 26450 | 26550 | 26700 | 26450 | 706 |
| 338 | 20230804 | 134600 | 4890400700 | 26500 | 26550 | 26550 | 26500 | 16 |
| 339 | 20230804 | 134500 | 4889976650 | 26550 | 26550 | 26550 | 26550 | 3 |
| 340 | 20230804 | 134400 | 4889897000 | 26500 | 26500 | 26500 | 26500 | 12 |
| 341 | 20230804 | 134300 | 4889579000 | 26500 | 26500 | 26500 | 26500 | 9 |
| 342 | 20230804 | 134200 | 4889340500 | 26500 | 26500 | 26500 | 26500 | 7 |
| 343 | 20230804 | 134100 | 4889155000 | 26450 | 26500 | 26500 | 26450 | 31 |
| 344 | 20230804 | 134000 | 4888334350 | 26500 | 26500 | 26500 | 26500 | 12 |
| 345 | 20230804 | 133900 | 4888016350 | 26550 | 26450 | 26550 | 26450 | 38 |
| 346 | 20230804 | 133800 | 4887008400 | 26450 | 26450 | 26500 | 26450 | 452 |
| 347 | 20230804 | 133700 | 4875052700 | 26450 | 26450 | 26450 | 26450 | 47 |
| 348 | 20230804 | 133600 | 4873809550 | 26450 | 26450 | 26450 | 26400 | 1255 |
| 349 | 20230804 | 133500 | 4840628000 | 26450 | 26450 | 26450 | 26450 | 221 |
| 350 | 20230804 | 133400 | 4834782550 | 26450 | 26500 | 26500 | 26450 | 170 |
| 351 | 20230804 | 133300 | 4830279350 | 26500 | 26450 | 26500 | 26450 | 389 |
| 352 | 20230804 | 133200 | 4819978250 | 26450 | 26500 | 26500 | 26450 | 621 |
| 353 | 20230804 | 133100 | 4803523300 | 26500 | 26500 | 26500 | 26500 | 119 |
| 354 | 20230804 | 133000 | 4800369800 | 26500 | 26500 | 26500 | 26500 | 30 |
| 355 | 20230804 | 132900 | 4799574800 | 26450 | 26500 | 26500 | 26450 | 17 |
| 356 | 20230804 | 132800 | 4799125100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 357 | 20230804 | 132700 | 4799125100 | 26500 | 26500 | 26500 | 26500 | 42 |
| 358 | 20230804 | 132600 | 4798012100 | 26450 | 26450 | 26450 | 26450 | 439 |
| 359 | 20230804 | 132500 | 4786400550 | 26450 | 26450 | 26450 | 26450 | 16 |
| 360 | 20230804 | 132400 | 4785977350 | 26450 | 26450 | 26500 | 26450 | 616 |
| 361 | 20230804 | 132300 | 4769679150 | 26450 | 26500 | 26500 | 26450 | 68 |
| 362 | 20230804 | 132200 | 4767878300 | 26450 | 26450 | 26450 | 26450 | 8 |
| 363 | 20230804 | 132100 | 4767666700 | 26450 | 26550 | 26550 | 26450 | 313 |
| 364 | 20230804 | 132000 | 4759376200 | 26550 | 26550 | 26550 | 26550 | 10 |
| 365 | 20230804 | 131900 | 4759110700 | 26550 | 26600 | 26600 | 26550 | 523 |
| 366 | 20230804 | 131800 | 4745224600 | 26600 | 26600 | 26600 | 26600 | 35 |
| 367 | 20230804 | 131700 | 4744293600 | 26550 | 26550 | 26550 | 26550 | 129 |
| 368 | 20230804 | 131600 | 4740868650 | 26550 | 26500 | 26550 | 26500 | 44 |
| 369 | 20230804 | 131500 | 4739702200 | 26500 | 26500 | 26500 | 26500 | 117 |
| 370 | 20230804 | 131400 | 4736601700 | 26500 | 26500 | 26500 | 26500 | 120 |
| 371 | 20230804 | 131300 | 4733421700 | 26450 | 26500 | 26600 | 26450 | 183 |
| 372 | 20230804 | 131200 | 4728566850 | 26500 | 26450 | 26500 | 26450 | 109 |
| 373 | 20230804 | 131100 | 4725683200 | 26450 | 26600 | 26600 | 26450 | 3606 |
| 374 | 20230804 | 131000 | 4630033250 | 26600 | 26800 | 26800 | 26600 | 58 |
| 375 | 20230804 | 130900 | 4628487500 | 26800 | 26650 | 26800 | 26650 | 106 |
| 376 | 20230804 | 130800 | 4625653800 | 26600 | 26650 | 26650 | 26600 | 60 |
| 377 | 20230804 | 130700 | 4624055050 | 26600 | 26600 | 26600 | 26600 | 20 |
| 378 | 20230804 | 130600 | 4623523050 | 26600 | 26650 | 26650 | 26600 | 130 |
| 379 | 20230804 | 130500 | 4620059150 | 26650 | 26700 | 26700 | 26650 | 133 |
| 380 | 20230804 | 130400 | 4616514600 | 26650 | 26700 | 26700 | 26650 | 492 |
| 381 | 20230804 | 130300 | 4603392800 | 26800 | 26800 | 26800 | 26700 | 124 |
| 382 | 20230804 | 130200 | 4600077050 | 26900 | 26950 | 26950 | 26800 | 476 |
| 383 | 20230804 | 130100 | 4587302550 | 26950 | 27050 | 27050 | 26950 | 649 |
| 384 | 20230804 | 130000 | 4569805050 | 27000 | 27050 | 27050 | 27000 | 185 |
| 385 | 20230804 | 125900 | 4564802600 | 27050 | 27000 | 27050 | 26950 | 3093 |
| 386 | 20230804 | 125800 | 4481318500 | 27000 | 27000 | 27000 | 26950 | 372 |
| 387 | 20230804 | 125700 | 4471291050 | 27000 | 26950 | 27000 | 26900 | 1522 |
| 388 | 20230804 | 125600 | 4430266500 | 26950 | 26950 | 26950 | 26900 | 1460 |
| 389 | 20230804 | 125500 | 4390984550 | 26850 | 26900 | 26950 | 26850 | 175 |
| 390 | 20230804 | 125400 | 4386275450 | 26900 | 26900 | 26950 | 26900 | 278 |
| 391 | 20230804 | 125300 | 4378789650 | 26900 | 26900 | 26950 | 26900 | 145 |
| 392 | 20230804 | 125200 | 4374883600 | 26900 | 26900 | 26950 | 26850 | 437 |
| 393 | 20230804 | 125100 | 4363117550 | 26950 | 26950 | 26950 | 26900 | 383 |
| 394 | 20230804 | 125000 | 4352798200 | 26950 | 26900 | 26950 | 26900 | 287 |
| 395 | 20230804 | 124900 | 4345076000 | 26950 | 26950 | 26950 | 26900 | 261 |
| 396 | 20230804 | 124800 | 4338042300 | 26950 | 26950 | 26950 | 26900 | 234 |
| 397 | 20230804 | 124700 | 4331743900 | 26950 | 26950 | 26950 | 26900 | 202 |
| 398 | 20230804 | 124600 | 4326300350 | 26950 | 26950 | 26950 | 26900 | 178 |
| 399 | 20230804 | 124500 | 4321505650 | 26950 | 26900 | 26950 | 26900 | 487 |
| 400 | 20230804 | 124400 | 4308396200 | 26950 | 26900 | 26950 | 26900 | 182 |
| 401 | 20230804 | 124300 | 4303495250 | 26900 | 26850 | 26950 | 26850 | 413 |
| 402 | 20230804 | 124200 | 4292378900 | 26900 | 26900 | 26950 | 26850 | 243 |
| 403 | 20230804 | 124100 | 4285837250 | 26950 | 26950 | 26950 | 26900 | 189 |
| 404 | 20230804 | 124000 | 4280745000 | 26950 | 26950 | 26950 | 26900 | 332 |
| 405 | 20230804 | 123900 | 4271798950 | 26900 | 26950 | 26950 | 26900 | 129 |
| 406 | 20230804 | 123800 | 4268324600 | 26950 | 26900 | 26950 | 26850 | 885 |
| 407 | 20230804 | 123700 | 4244488050 | 26900 | 26850 | 26900 | 26850 | 568 |
| 408 | 20230804 | 123600 | 4229212400 | 26850 | 26850 | 26900 | 26850 | 274 |
| 409 | 20230804 | 123500 | 4221844700 | 26900 | 26900 | 26900 | 26800 | 215 |
| 410 | 20230804 | 123400 | 4216065750 | 26900 | 26800 | 26900 | 26800 | 235 |
| 411 | 20230804 | 123300 | 4209753850 | 26850 | 26800 | 26850 | 26800 | 139 |
| 412 | 20230804 | 123200 | 4206023900 | 26850 | 26800 | 26850 | 26800 | 234 |
| 413 | 20230804 | 123100 | 4199743300 | 26850 | 26800 | 26850 | 26800 | 187 |
| 414 | 20230804 | 123000 | 4194725900 | 26800 | 26800 | 26800 | 26800 | 171 |
| 415 | 20230804 | 122900 | 4190143100 | 26800 | 26800 | 26800 | 26750 | 222 |
| 416 | 20230804 | 122800 | 4184197850 | 26750 | 26750 | 26800 | 26600 | 231 |
| 417 | 20230804 | 122700 | 4178024700 | 26750 | 26800 | 26800 | 26700 | 264 |
| 418 | 20230804 | 122600 | 4170954950 | 26800 | 26750 | 26800 | 26750 | 140 |
| 419 | 20230804 | 122500 | 4167206350 | 26750 | 26850 | 26850 | 26700 | 217 |
| 420 | 20230804 | 122400 | 4161396450 | 26850 | 26850 | 26900 | 26800 | 230 |
| 421 | 20230804 | 122300 | 4155219950 | 26850 | 26900 | 26900 | 26800 | 202 |
| 422 | 20230804 | 122200 | 4149793250 | 26900 | 26800 | 26900 | 26750 | 452 |
| 423 | 20230804 | 122100 | 4137684750 | 26800 | 26800 | 26850 | 26750 | 468 |
| 424 | 20230804 | 122000 | 4125152150 | 26750 | 26850 | 26900 | 26750 | 117 |
| 425 | 20230804 | 121900 | 4122011250 | 26600 | 26950 | 26950 | 26600 | 675 |
| 426 | 20230804 | 121800 | 4103954150 | 26950 | 26900 | 26950 | 26900 | 712 |
| 427 | 20230804 | 121700 | 4084799200 | 26850 | 26850 | 26850 | 26800 | 170 |
| 428 | 20230804 | 121600 | 4080235300 | 26850 | 26850 | 26900 | 26850 | 411 |
| 429 | 20230804 | 121500 | 4069198050 | 26850 | 26850 | 26850 | 26800 | 173 |
| 430 | 20230804 | 121400 | 4064553650 | 26800 | 26800 | 26850 | 26700 | 1213 |
| 431 | 20230804 | 121300 | 4032055400 | 26700 | 26750 | 26800 | 26700 | 2181 |
| 432 | 20230804 | 121200 | 3973767850 | 26800 | 26850 | 26850 | 26750 | 291 |
| 433 | 20230804 | 121100 | 3965962800 | 26850 | 26850 | 26850 | 26800 | 220 |
| 434 | 20230804 | 121000 | 3960056700 | 26850 | 26850 | 26850 | 26850 | 97 |
| 435 | 20230804 | 120900 | 3957452250 | 26850 | 26850 | 26850 | 26750 | 457 |
| 436 | 20230804 | 120800 | 3945203100 | 26850 | 26850 | 26850 | 26800 | 344 |
| 437 | 20230804 | 120700 | 3935967500 | 26850 | 26850 | 26900 | 26800 | 567 |
| 438 | 20230804 | 120600 | 3920761200 | 26800 | 26900 | 26900 | 26800 | 518 |
| 439 | 20230804 | 120500 | 3906847450 | 26900 | 26900 | 26900 | 26850 | 397 |
| 440 | 20230804 | 120400 | 3896171300 | 26900 | 26900 | 26900 | 26850 | 218 |
| 441 | 20230804 | 120300 | 3890307450 | 26900 | 26900 | 26950 | 26900 | 170 |
| 442 | 20230804 | 120200 | 3885728350 | 26950 | 27000 | 27000 | 26950 | 251 |
| 443 | 20230804 | 120100 | 3878961900 | 27000 | 26950 | 27000 | 26950 | 245 |
| 444 | 20230804 | 120000 | 3872351250 | 27000 | 27000 | 27000 | 27000 | 258 |
| 445 | 20230804 | 115900 | 3865385250 | 27000 | 27000 | 27000 | 26950 | 282 |
| 446 | 20230804 | 115800 | 3857775750 | 26950 | 27000 | 27000 | 26950 | 196 |
| 447 | 20230804 | 115700 | 3852484450 | 27000 | 26950 | 27000 | 26950 | 1498 |
| 448 | 20230804 | 115600 | 3812095350 | 26950 | 26900 | 26950 | 26900 | 345 |
| 449 | 20230804 | 115500 | 3802801200 | 26900 | 26950 | 26950 | 26850 | 103 |
| 450 | 20230804 | 115400 | 3800030300 | 26950 | 26900 | 26950 | 26850 | 340 |
| 451 | 20230804 | 115300 | 3790883450 | 26900 | 26900 | 26900 | 26850 | 310 |
| 452 | 20230804 | 115200 | 3782551200 | 26900 | 26900 | 26900 | 26850 | 287 |
| 453 | 20230804 | 115100 | 3774834700 | 26900 | 26900 | 26900 | 26850 | 311 |
| 454 | 20230804 | 115000 | 3766468950 | 26850 | 26900 | 26900 | 26850 | 449 |
| 455 | 20230804 | 114900 | 3754397000 | 26900 | 26850 | 26900 | 26850 | 456 |
| 456 | 20230804 | 114800 | 3742132850 | 26850 | 26900 | 26900 | 26850 | 202 |
| 457 | 20230804 | 114700 | 3736699950 | 26900 | 26850 | 26900 | 26850 | 609 |
| 458 | 20230804 | 114600 | 3720340050 | 26850 | 26750 | 26850 | 26750 | 3432 |
| 459 | 20230804 | 114500 | 3628473650 | 26750 | 26700 | 26750 | 26650 | 367 |
| 460 | 20230804 | 114400 | 3618677650 | 26700 | 26700 | 26700 | 26650 | 292 |
| 461 | 20230804 | 114300 | 3610881900 | 26700 | 26750 | 26750 | 26650 | 339 |
| 462 | 20230804 | 114200 | 3601823550 | 26750 | 26750 | 26750 | 26700 | 238 |
| 463 | 20230804 | 114100 | 3595460350 | 26750 | 26750 | 26750 | 26650 | 327 |
| 464 | 20230804 | 114000 | 3586724700 | 26750 | 26750 | 26750 | 26700 | 185 |
| 465 | 20230804 | 113900 | 3581776750 | 26750 | 26750 | 26750 | 26700 | 178 |
| 466 | 20230804 | 113800 | 3577015300 | 26750 | 26700 | 26750 | 26650 | 327 |
| 467 | 20230804 | 113700 | 3568278900 | 26700 | 26700 | 26750 | 26700 | 155 |
| 468 | 20230804 | 113600 | 3564137550 | 26750 | 26750 | 26750 | 26700 | 452 |
| 469 | 20230804 | 113500 | 3552054800 | 26750 | 26700 | 26750 | 26700 | 599 |
| 470 | 20230804 | 113400 | 3536049900 | 26750 | 26750 | 26750 | 26600 | 480 |
| 471 | 20230804 | 113300 | 3523250700 | 26750 | 26750 | 26800 | 26650 | 359 |
| 472 | 20230804 | 113200 | 3513660700 | 26800 | 26800 | 26800 | 26750 | 319 |
| 473 | 20230804 | 113100 | 3505113800 | 26800 | 26750 | 26800 | 26750 | 267 |
| 474 | 20230804 | 113000 | 3497958450 | 26750 | 26750 | 26800 | 26700 | 126 |
| 475 | 20230804 | 112900 | 3494586750 | 26750 | 26750 | 26800 | 26750 | 341 |
| 476 | 20230804 | 112800 | 3485449100 | 26800 | 26800 | 26800 | 26750 | 127 |
| 477 | 20230804 | 112700 | 3482046650 | 26800 | 26750 | 26800 | 26750 | 299 |
| 478 | 20230804 | 112600 | 3474034550 | 26700 | 26750 | 26800 | 26700 | 300 |
| 479 | 20230804 | 112500 | 3465995700 | 26750 | 26750 | 26800 | 26650 | 528 |
| 480 | 20230804 | 112400 | 3451877050 | 26750 | 26750 | 26750 | 26750 | 169 |
| 481 | 20230804 | 112300 | 3447356300 | 26750 | 26700 | 26750 | 26700 | 357 |
| 482 | 20230804 | 112200 | 3437813550 | 26700 | 26650 | 26700 | 26650 | 993 |
| 483 | 20230804 | 112100 | 3411341000 | 26600 | 26600 | 26650 | 26600 | 463 |
| 484 | 20230804 | 112000 | 3399012950 | 26600 | 26450 | 26600 | 26450 | 1888 |
| 485 | 20230804 | 111900 | 3348907950 | 26450 | 26550 | 26550 | 26400 | 318 |
| 486 | 20230804 | 111800 | 3340488300 | 26550 | 26550 | 26550 | 26500 | 573 |
| 487 | 20230804 | 111700 | 3325277900 | 26500 | 26600 | 26600 | 26500 | 440 |
| 488 | 20230804 | 111600 | 3313599800 | 26600 | 26600 | 26650 | 26600 | 253 |
| 489 | 20230804 | 111500 | 3306867750 | 26600 | 26650 | 26650 | 26550 | 256 |
| 490 | 20230804 | 111400 | 3300051350 | 26650 | 26600 | 26650 | 26600 | 187 |
| 491 | 20230804 | 111300 | 3295072850 | 26600 | 26600 | 26650 | 26600 | 357 |
| 492 | 20230804 | 111200 | 3285566550 | 26650 | 26650 | 26650 | 26600 | 174 |
| 493 | 20230804 | 111100 | 3280929800 | 26500 | 26650 | 26650 | 26500 | 274 |
| 494 | 20230804 | 111000 | 3273636650 | 26650 | 26700 | 26700 | 26500 | 2336 |
| 495 | 20230804 | 110900 | 3211595500 | 26600 | 26650 | 26700 | 26600 | 201 |
| 496 | 20230804 | 110800 | 3206236050 | 26700 | 26750 | 26750 | 26650 | 666 |
| 497 | 20230804 | 110700 | 3188447700 | 26750 | 26800 | 26800 | 26750 | 186 |
| 498 | 20230804 | 110600 | 3183469700 | 26800 | 26750 | 26800 | 26700 | 228 |
| 499 | 20230804 | 110500 | 3177364450 | 26750 | 26800 | 26800 | 26650 | 404 |
| 500 | 20230804 | 110400 | 3166573800 | 26800 | 26800 | 26800 | 26700 | 941 |
| 501 | 20230804 | 110300 | 3141414000 | 26800 | 26850 | 26850 | 26800 | 264 |
| 502 | 20230804 | 110200 | 3134331950 | 26850 | 26850 | 26900 | 26850 | 249 |
| 503 | 20230804 | 110100 | 3127644100 | 26850 | 26900 | 26900 | 26850 | 224 |
| 504 | 20230804 | 110000 | 3121625550 | 26850 | 26850 | 26900 | 26800 | 199 |
| 505 | 20230804 | 105900 | 3116279550 | 26850 | 26850 | 26850 | 26850 | 321 |
| 506 | 20230804 | 105800 | 3107660700 | 26800 | 26850 | 26850 | 26750 | 236 |
| 507 | 20230804 | 105700 | 3101326000 | 26800 | 26850 | 26850 | 26750 | 413 |
| 508 | 20230804 | 105600 | 3090249400 | 26850 | 26850 | 26900 | 26800 | 280 |
| 509 | 20230804 | 105500 | 3082730950 | 26850 | 26850 | 26900 | 26850 | 324 |
| 510 | 20230804 | 105400 | 3074027900 | 26900 | 26750 | 26900 | 26700 | 593 |
| 511 | 20230804 | 105300 | 3058133850 | 26750 | 26750 | 26800 | 26600 | 3009 |
| 512 | 20230804 | 105200 | 2977835700 | 26750 | 26850 | 26850 | 26700 | 748 |
| 513 | 20230804 | 105100 | 2957806200 | 26850 | 26800 | 26850 | 26800 | 1405 |
| 514 | 20230804 | 105000 | 2920136200 | 26850 | 26850 | 26900 | 26800 | 475 |
| 515 | 20230804 | 104900 | 2907382050 | 26850 | 27000 | 27000 | 26850 | 408 |
| 516 | 20230804 | 104800 | 2896383300 | 27000 | 27000 | 27050 | 26850 | 3343 |
| 517 | 20230804 | 104700 | 2806266900 | 26950 | 27000 | 27000 | 26950 | 1649 |
| 518 | 20230804 | 104600 | 2761803300 | 27000 | 27050 | 27100 | 27000 | 2187 |
| 519 | 20230804 | 104500 | 2702691300 | 27100 | 27050 | 27100 | 26950 | 2588 |
| 520 | 20230804 | 104400 | 2632748750 | 27150 | 27100 | 27150 | 27000 | 1215 |
| 521 | 20230804 | 104300 | 2599822850 | 27100 | 27000 | 27100 | 26950 | 3914 |
| 522 | 20230804 | 104200 | 2494067750 | 27000 | 26950 | 27000 | 26950 | 1169 |
| 523 | 20230804 | 104100 | 2462524150 | 26950 | 26900 | 27000 | 26850 | 2953 |
| 524 | 20230804 | 104000 | 2382944100 | 26900 | 26900 | 26900 | 26850 | 2292 |
| 525 | 20230804 | 103900 | 2321310850 | 26900 | 26900 | 26900 | 26850 | 1492 |
| 526 | 20230804 | 103800 | 2281242800 | 26900 | 26800 | 26900 | 26750 | 3421 |
| 527 | 20230804 | 103700 | 2189511600 | 26800 | 26750 | 26800 | 26700 | 797 |
| 528 | 20230804 | 103600 | 2168191750 | 26750 | 26750 | 26750 | 26700 | 600 |
| 529 | 20230804 | 103500 | 2152148800 | 26750 | 26600 | 26750 | 26550 | 4002 |
| 530 | 20230804 | 103400 | 2045486100 | 26600 | 26600 | 26600 | 26500 | 426 |
| 531 | 20230804 | 103300 | 2034167300 | 26550 | 26600 | 26650 | 26500 | 1215 |
| 532 | 20230804 | 103200 | 2001862950 | 26600 | 26650 | 26700 | 26550 | 915 |
| 533 | 20230804 | 103100 | 1977502050 | 26700 | 26650 | 26700 | 26650 | 1113 |
| 534 | 20230804 | 103000 | 1947805350 | 26650 | 26600 | 26700 | 26600 | 2918 |
| 535 | 20230804 | 102900 | 1870057850 | 26550 | 26550 | 26600 | 26500 | 1348 |
| 536 | 20230804 | 102800 | 1834250350 | 26550 | 26550 | 26700 | 26500 | 4427 |
| 537 | 20230804 | 102700 | 1716573700 | 26500 | 26400 | 26550 | 26400 | 2965 |
| 538 | 20230804 | 102600 | 1638053650 | 26400 | 26300 | 26450 | 26250 | 2837 |
| 539 | 20230804 | 102500 | 1563372450 | 26300 | 26300 | 26300 | 26200 | 373 |
| 540 | 20230804 | 102400 | 1553570900 | 26300 | 26250 | 26300 | 26200 | 413 |
| 541 | 20230804 | 102300 | 1542721750 | 26300 | 26250 | 26300 | 26250 | 440 |
| 542 | 20230804 | 102200 | 1531152700 | 26250 | 26300 | 26300 | 26200 | 807 |
| 543 | 20230804 | 102100 | 1509967900 | 26200 | 26250 | 26300 | 26200 | 2015 |
| 544 | 20230804 | 102000 | 1457048600 | 26300 | 26200 | 26300 | 26200 | 1510 |
| 545 | 20230804 | 101900 | 1417424850 | 26200 | 26250 | 26250 | 26150 | 597 |
| 546 | 20230804 | 101800 | 1401783800 | 26250 | 26250 | 26300 | 26200 | 1310 |
| 547 | 20230804 | 101700 | 1367400450 | 26250 | 26250 | 26250 | 26200 | 236 |
| 548 | 20230804 | 101600 | 1361210400 | 26250 | 26250 | 26300 | 26200 | 2458 |
| 549 | 20230804 | 101500 | 1296688600 | 26250 | 26150 | 26250 | 26150 | 1410 |
| 550 | 20230804 | 101400 | 1259763400 | 26150 | 26150 | 26200 | 26150 | 429 |
| 551 | 20230804 | 101300 | 1248545000 | 26150 | 26100 | 26150 | 26050 | 299 |
| 552 | 20230804 | 101200 | 1240727350 | 26150 | 26150 | 26150 | 26100 | 412 |
| 553 | 20230804 | 101100 | 1229969200 | 26100 | 26150 | 26150 | 26100 | 1050 |
| 554 | 20230804 | 101000 | 1202541500 | 26150 | 26150 | 26150 | 26100 | 527 |
| 555 | 20230804 | 100900 | 1188776200 | 26150 | 26100 | 26150 | 26100 | 376 |
| 556 | 20230804 | 100800 | 1178948550 | 26100 | 26100 | 26150 | 26100 | 509 |
| 557 | 20230804 | 100700 | 1165659300 | 26100 | 26100 | 26100 | 26050 | 414 |
| 558 | 20230804 | 100600 | 1154856900 | 26100 | 26100 | 26100 | 26050 | 137 |
| 559 | 20230804 | 100500 | 1151285250 | 26100 | 26100 | 26100 | 26000 | 143 |
| 560 | 20230804 | 100400 | 1147553650 | 26100 | 26050 | 26100 | 26000 | 2411 |
| 561 | 20230804 | 100300 | 1084744650 | 26000 | 26100 | 26100 | 26000 | 665 |
| 562 | 20230804 | 100200 | 1067431850 | 26050 | 26050 | 26100 | 26050 | 967 |
| 563 | 20230804 | 100100 | 1042240850 | 26050 | 26000 | 26050 | 26000 | 1153 |
| 564 | 20230804 | 100000 | 1012248200 | 26000 | 26000 | 26000 | 25950 | 615 |
| 565 | 20230804 | 095900 | 996274700 | 26000 | 25950 | 26000 | 25850 | 2169 |
| 566 | 20230804 | 095800 | 939966600 | 25950 | 25850 | 25950 | 25850 | 2018 |
| 567 | 20230804 | 095700 | 887729900 | 25850 | 25900 | 25900 | 25850 | 926 |
| 568 | 20230804 | 095600 | 863789350 | 25900 | 25900 | 25900 | 25800 | 344 |
| 569 | 20230804 | 095500 | 854889400 | 25850 | 25850 | 25900 | 25800 | 289 |
| 570 | 20230804 | 095400 | 847418800 | 25850 | 25900 | 25900 | 25850 | 166 |
| 571 | 20230804 | 095300 | 843127050 | 25900 | 25850 | 25900 | 25850 | 264 |
| 572 | 20230804 | 095200 | 836300650 | 25850 | 25900 | 25900 | 25800 | 238 |
| 573 | 20230804 | 095100 | 830149750 | 25900 | 25900 | 25900 | 25850 | 272 |
| 574 | 20230804 | 095000 | 823112100 | 25900 | 25850 | 25900 | 25800 | 373 |
| 575 | 20230804 | 094900 | 813462550 | 25900 | 25900 | 25900 | 25800 | 298 |
| 576 | 20230804 | 094800 | 805754750 | 25900 | 25850 | 25950 | 25850 | 2223 |
| 577 | 20230804 | 094700 | 748225200 | 25850 | 25750 | 25850 | 25750 | 1106 |
| 578 | 20230804 | 094600 | 719700000 | 25750 | 25750 | 25800 | 25750 | 660 |
| 579 | 20230804 | 094500 | 702703450 | 25750 | 25700 | 25750 | 25650 | 337 |
| 580 | 20230804 | 094400 | 694033600 | 25700 | 25750 | 25750 | 25700 | 270 |
| 581 | 20230804 | 094300 | 687081700 | 25750 | 25700 | 25750 | 25700 | 96 |
| 582 | 20230804 | 094200 | 684612700 | 25700 | 25700 | 25750 | 25650 | 326 |
| 583 | 20230804 | 094100 | 676224500 | 25800 | 25750 | 25800 | 25700 | 195 |
| 584 | 20230804 | 094000 | 671200400 | 25750 | 25750 | 25800 | 25750 | 342 |
| 585 | 20230804 | 093900 | 662391700 | 25750 | 25800 | 25800 | 25700 | 272 |
| 586 | 20230804 | 093800 | 655391950 | 25800 | 25800 | 25800 | 25600 | 504 |
| 587 | 20230804 | 093700 | 642417150 | 25750 | 25750 | 25800 | 25700 | 219 |
| 588 | 20230804 | 093600 | 636777850 | 25750 | 25700 | 25800 | 25700 | 163 |
| 589 | 20230804 | 093500 | 632577900 | 25700 | 25800 | 25800 | 25700 | 898 |
| 590 | 20230804 | 093400 | 609473850 | 25700 | 25750 | 25800 | 25700 | 445 |
| 591 | 20230804 | 093300 | 598013000 | 25800 | 25750 | 25850 | 25700 | 675 |
| 592 | 20230804 | 093200 | 580629000 | 25850 | 25900 | 25900 | 25750 | 1044 |
| 593 | 20230804 | 093100 | 553654400 | 25800 | 25850 | 25950 | 25800 | 891 |
| 594 | 20230804 | 093000 | 530589800 | 25900 | 25900 | 25900 | 25850 | 430 |
| 595 | 20230804 | 092900 | 519467150 | 25850 | 25850 | 25900 | 25800 | 408 |
| 596 | 20230804 | 092800 | 508920650 | 25800 | 25850 | 25900 | 25800 | 1060 |
| 597 | 20230804 | 092700 | 481524150 | 25850 | 25700 | 25900 | 25700 | 2624 |
| 598 | 20230804 | 092600 | 413858300 | 25700 | 25650 | 25700 | 25600 | 1168 |
| 599 | 20230804 | 092500 | 383906600 | 25550 | 25550 | 25700 | 25550 | 1386 |
| 600 | 20230804 | 092400 | 348414550 | 25500 | 25600 | 25600 | 25500 | 287 |
| 601 | 20230804 | 092300 | 341083400 | 25600 | 25500 | 25600 | 25500 | 513 |
| 602 | 20230804 | 092200 | 327970350 | 25500 | 25450 | 25500 | 25450 | 684 |
| 603 | 20230804 | 092100 | 310549150 | 25500 | 25400 | 25500 | 25400 | 1174 |
| 604 | 20230804 | 092000 | 280685950 | 25400 | 25300 | 25400 | 25300 | 153 |
| 605 | 20230804 | 091900 | 276804750 | 25250 | 25300 | 25300 | 25250 | 26 |
| 606 | 20230804 | 091800 | 276147700 | 25300 | 25400 | 25400 | 25300 | 100 |
| 607 | 20230804 | 091700 | 273614700 | 25400 | 25300 | 25400 | 25200 | 1189 |
| 608 | 20230804 | 091600 | 243583150 | 25350 | 25350 | 25400 | 25350 | 364 |
| 609 | 20230804 | 091500 | 234348250 | 25350 | 25400 | 25400 | 25350 | 152 |
| 610 | 20230804 | 091400 | 230490050 | 25350 | 25400 | 25400 | 25300 | 25 |
| 611 | 20230804 | 091300 | 229856300 | 25300 | 25350 | 25350 | 25300 | 543 |
| 612 | 20230804 | 091200 | 216092500 | 25350 | 25300 | 25350 | 25300 | 297 |
| 613 | 20230804 | 091100 | 208569100 | 25250 | 25250 | 25250 | 25250 | 219 |
| 614 | 20230804 | 091000 | 203039350 | 25250 | 25200 | 25250 | 25200 | 410 |
| 615 | 20230804 | 090900 | 192687350 | 25200 | 25200 | 25200 | 25200 | 66 |
| 616 | 20230804 | 090800 | 191024150 | 25200 | 25250 | 25250 | 25200 | 2030 |
| 617 | 20230804 | 090700 | 139825600 | 25250 | 25200 | 25250 | 25200 | 255 |
| 618 | 20230804 | 090600 | 133394600 | 25200 | 25150 | 25200 | 25150 | 210 |
| 619 | 20230804 | 090500 | 128107600 | 25200 | 25100 | 25200 | 25100 | 107 |
| 620 | 20230804 | 090400 | 125417050 | 25150 | 25100 | 25150 | 25100 | 264 |
| 621 | 20230804 | 090300 | 118786650 | 25100 | 25050 | 25100 | 25050 | 108 |
| 622 | 20230804 | 090200 | 116080950 | 25100 | 25150 | 25150 | 25050 | 1123 |
| 623 | 20230804 | 090100 | 87888850 | 25150 | 25250 | 25250 | 25150 | 421 |
| 624 | 20230804 | 090000 | 77259600 | 25100 | 25100 | 25150 | 25100 | 3075 |