32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 184800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 3 | 20230804 | 184700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230804 | 184600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230804 | 184500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230804 | 184400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230804 | 184300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230804 | 184200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230804 | 184100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230804 | 184000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230804 | 183900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230804 | 183800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230804 | 183700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230804 | 183600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230804 | 183500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230804 | 183400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230804 | 183300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230804 | 183200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230804 | 183100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230804 | 183000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230804 | 182900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230804 | 182800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230804 | 182700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230804 | 182600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230804 | 182500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230804 | 182400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230804 | 182300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230804 | 182200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230804 | 182100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230804 | 182000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230804 | 181900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230804 | 181800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 33 | 20230804 | 181700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230804 | 181600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230804 | 181500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230804 | 181400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230804 | 181300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230804 | 181200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230804 | 181100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230804 | 181000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230804 | 180900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230804 | 180800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230804 | 180700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230804 | 180600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230804 | 180500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230804 | 180400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230804 | 180300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230804 | 180200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230804 | 180100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230804 | 180000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230804 | 175900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230804 | 175800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230804 | 175700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230804 | 175600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230804 | 175500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230804 | 175400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230804 | 175300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230804 | 175200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230804 | 175100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230804 | 175000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230804 | 174900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230804 | 174800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 63 | 20230804 | 174700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230804 | 174600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230804 | 174500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230804 | 174400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230804 | 174300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230804 | 174200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230804 | 174100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230804 | 174000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230804 | 173900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230804 | 173800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230804 | 173700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230804 | 173600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230804 | 173500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230804 | 173400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230804 | 173300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230804 | 173200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230804 | 173100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230804 | 173000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230804 | 172900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230804 | 172800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230804 | 172700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230804 | 172600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230804 | 172500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230804 | 172400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230804 | 172300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230804 | 172200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230804 | 172100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230804 | 172000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230804 | 171900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230804 | 171800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 93 | 20230804 | 171700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230804 | 171600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230804 | 171500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230804 | 171400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230804 | 171300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230804 | 171200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230804 | 171100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230804 | 171000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230804 | 170900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230804 | 170800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230804 | 170700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230804 | 170600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230804 | 170500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230804 | 170400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230804 | 170300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230804 | 170200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230804 | 170100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230804 | 170000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230804 | 165900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230804 | 165800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230804 | 165700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230804 | 165600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230804 | 165500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230804 | 165400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230804 | 165300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230804 | 165200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230804 | 165100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230804 | 165000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230804 | 164900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230804 | 164800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 123 | 20230804 | 164700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230804 | 164600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230804 | 164500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230804 | 164400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230804 | 164300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230804 | 164200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230804 | 164100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230804 | 164000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230804 | 163900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230804 | 163800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230804 | 163700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230804 | 163600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230804 | 163500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230804 | 163400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230804 | 163300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230804 | 163200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230804 | 163100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230804 | 163000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230804 | 162900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230804 | 162800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230804 | 162700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230804 | 162600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230804 | 162500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230804 | 162400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230804 | 162300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230804 | 162200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230804 | 162100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230804 | 162000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230804 | 161900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230804 | 161800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 153 | 20230804 | 161700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230804 | 161600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230804 | 161500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230804 | 161400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230804 | 161300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230804 | 161200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230804 | 161100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230804 | 161000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230804 | 160900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230804 | 160800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230804 | 160700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230804 | 160600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230804 | 160500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230804 | 160400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230804 | 160300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230804 | 160200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230804 | 160100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230804 | 160000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230804 | 155900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230804 | 155800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230804 | 155700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230804 | 155600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230804 | 155500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230804 | 155400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230804 | 155300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230804 | 155200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230804 | 155100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230804 | 155000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230804 | 154900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230804 | 154800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 183 | 20230804 | 154700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230804 | 154600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230804 | 154500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230804 | 154400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230804 | 154300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230804 | 154200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230804 | 154100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230804 | 154000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230804 | 153900 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230804 | 153800 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230804 | 153700 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230804 | 153600 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230804 | 153500 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230804 | 153400 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230804 | 153300 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230804 | 153200 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230804 | 153100 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230804 | 153000 | 20257720500 | 24900 | 24900 | 24900 | 24900 | 13248 |
| 201 | 20230804 | 152900 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230804 | 152800 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230804 | 152700 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230804 | 152600 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230804 | 152500 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230804 | 152400 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230804 | 152300 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230804 | 152200 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230804 | 152100 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230804 | 152000 | 19927845300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230804 | 151900 | 19927845300 | 24900 | 24850 | 24900 | 24850 | 1816 |
| 212 | 20230804 | 151800 | 19882713650 | 24850 | 24900 | 24900 | 24850 | 504 |
| 213 | 20230804 | 151700 | 19870188250 | 24900 | 24900 | 24900 | 24800 | 615 |
| 214 | 20230804 | 151600 | 19854894650 | 24900 | 24900 | 24900 | 24800 | 787 |
| 215 | 20230804 | 151500 | 19835312050 | 24950 | 24900 | 24950 | 24900 | 1069 |
| 216 | 20230804 | 151400 | 19808688600 | 24950 | 24850 | 24950 | 24800 | 9299 |
| 217 | 20230804 | 151300 | 19576807400 | 24900 | 24750 | 24900 | 24750 | 669 |
| 218 | 20230804 | 151200 | 19560190400 | 24800 | 24800 | 24850 | 24700 | 1367 |
| 219 | 20230804 | 151100 | 19526289250 | 24800 | 24750 | 24900 | 24700 | 2068 |
| 220 | 20230804 | 151000 | 19474966150 | 24750 | 24750 | 24800 | 24700 | 2266 |
| 221 | 20230804 | 150900 | 19418874550 | 24750 | 24700 | 24750 | 24700 | 1306 |
| 222 | 20230804 | 150800 | 19386600600 | 24700 | 24750 | 24750 | 24600 | 3121 |
| 223 | 20230804 | 150700 | 19309571450 | 24700 | 24700 | 24750 | 24650 | 1423 |
| 224 | 20230804 | 150600 | 19274419000 | 24650 | 24750 | 24750 | 24650 | 2512 |
| 225 | 20230804 | 150500 | 19212398150 | 24700 | 24700 | 24750 | 24650 | 4233 |
| 226 | 20230804 | 150400 | 19107910800 | 24700 | 24750 | 24800 | 24650 | 3545 |
| 227 | 20230804 | 150300 | 19020284450 | 24750 | 24800 | 24800 | 24750 | 3893 |
| 228 | 20230804 | 150200 | 18923817250 | 24800 | 24850 | 24900 | 24800 | 1686 |
| 229 | 20230804 | 150100 | 18881923350 | 24800 | 24850 | 24850 | 24800 | 1759 |
| 230 | 20230804 | 150000 | 18838294950 | 24800 | 24850 | 24850 | 24750 | 3802 |
| 231 | 20230804 | 145900 | 18744059150 | 24800 | 24800 | 24850 | 24800 | 1364 |
| 232 | 20230804 | 145800 | 18710230750 | 24850 | 24900 | 24900 | 24800 | 1479 |
| 233 | 20230804 | 145700 | 18673473250 | 24900 | 24900 | 24900 | 24850 | 569 |
| 234 | 20230804 | 145600 | 18659328150 | 24850 | 24900 | 24900 | 24850 | 219 |
| 235 | 20230804 | 145500 | 18653880250 | 24900 | 24850 | 24900 | 24850 | 481 |
| 236 | 20230804 | 145400 | 18641926650 | 24900 | 24900 | 24900 | 24850 | 506 |
| 237 | 20230804 | 145300 | 18629343400 | 24900 | 24950 | 24950 | 24900 | 2151 |
| 238 | 20230804 | 145200 | 18575775400 | 24950 | 24950 | 24950 | 24900 | 263 |
| 239 | 20230804 | 145100 | 18569220500 | 24950 | 24950 | 24950 | 24900 | 419 |
| 240 | 20230804 | 145000 | 18558776000 | 24900 | 24900 | 24950 | 24900 | 76 |
| 241 | 20230804 | 144900 | 18556880800 | 24900 | 24950 | 24950 | 24900 | 350 |
| 242 | 20230804 | 144800 | 18548162450 | 24950 | 24950 | 24950 | 24900 | 257 |
| 243 | 20230804 | 144700 | 18541751000 | 24950 | 24950 | 24950 | 24900 | 114 |
| 244 | 20230804 | 144600 | 18538906900 | 24900 | 24950 | 24950 | 24900 | 1519 |
| 245 | 20230804 | 144500 | 18501076200 | 24950 | 24950 | 24950 | 24900 | 607 |
| 246 | 20230804 | 144400 | 18485942050 | 24950 | 24950 | 24950 | 24900 | 26 |
| 247 | 20230804 | 144300 | 18485293500 | 24950 | 24950 | 24950 | 24900 | 210 |
| 248 | 20230804 | 144200 | 18480064000 | 24900 | 24900 | 24950 | 24900 | 134 |
| 249 | 20230804 | 144100 | 18476722850 | 24950 | 24950 | 24950 | 24900 | 143 |
| 250 | 20230804 | 144000 | 18473155100 | 24950 | 24950 | 24950 | 24950 | 190 |
| 251 | 20230804 | 143900 | 18468414600 | 24900 | 24950 | 24950 | 24900 | 648 |
| 252 | 20230804 | 143800 | 18452278300 | 24950 | 24950 | 24950 | 24900 | 221 |
| 253 | 20230804 | 143700 | 18446768200 | 24900 | 24900 | 24950 | 24900 | 149 |
| 254 | 20230804 | 143600 | 18443055750 | 24900 | 24900 | 24950 | 24850 | 2856 |
| 255 | 20230804 | 143500 | 18372020550 | 24850 | 24950 | 24950 | 24850 | 2579 |
| 256 | 20230804 | 143400 | 18307798850 | 24950 | 24950 | 24950 | 24900 | 121 |
| 257 | 20230804 | 143300 | 18304780100 | 24900 | 24900 | 24950 | 24900 | 963 |
| 258 | 20230804 | 143200 | 18280773850 | 24950 | 24950 | 25000 | 24950 | 2935 |
| 259 | 20230804 | 143100 | 18207522400 | 24950 | 24900 | 24950 | 24900 | 202 |
| 260 | 20230804 | 143000 | 18202490100 | 24900 | 24900 | 24950 | 24900 | 311 |
| 261 | 20230804 | 142900 | 18194733750 | 24950 | 24900 | 24950 | 24900 | 758 |
| 262 | 20230804 | 142800 | 18175857850 | 24900 | 25050 | 25050 | 24900 | 5183 |
| 263 | 20230804 | 142700 | 18046467250 | 25050 | 25050 | 25050 | 25000 | 683 |
| 264 | 20230804 | 142600 | 18029358700 | 25050 | 25000 | 25050 | 25000 | 153 |
| 265 | 20230804 | 142500 | 18025526500 | 25000 | 25000 | 25050 | 25000 | 465 |
| 266 | 20230804 | 142400 | 18013882200 | 25000 | 25000 | 25050 | 24950 | 2270 |
| 267 | 20230804 | 142300 | 17957136000 | 25000 | 24950 | 25000 | 24950 | 143 |
| 268 | 20230804 | 142200 | 17953564100 | 25000 | 25000 | 25000 | 24950 | 318 |
| 269 | 20230804 | 142100 | 17945614150 | 24950 | 25000 | 25000 | 24950 | 135 |
| 270 | 20230804 | 142000 | 17942242750 | 25000 | 25000 | 25000 | 24950 | 780 |
| 271 | 20230804 | 141900 | 17922774700 | 24950 | 25000 | 25000 | 24950 | 174 |
| 272 | 20230804 | 141800 | 17918429250 | 24950 | 25000 | 25000 | 24950 | 135 |
| 273 | 20230804 | 141700 | 17915054350 | 25000 | 25000 | 25000 | 24950 | 429 |
| 274 | 20230804 | 141600 | 17904349800 | 25000 | 25000 | 25000 | 24950 | 250 |
| 275 | 20230804 | 141500 | 17898100000 | 24950 | 24950 | 25000 | 24950 | 1357 |
| 276 | 20230804 | 141400 | 17864241250 | 24950 | 25000 | 25000 | 24950 | 182 |
| 277 | 20230804 | 141300 | 17859696350 | 25000 | 25000 | 25000 | 24950 | 3589 |
| 278 | 20230804 | 141200 | 17769972550 | 24950 | 24900 | 25000 | 24900 | 2583 |
| 279 | 20230804 | 141100 | 17705525400 | 24900 | 24950 | 24950 | 24900 | 394 |
| 280 | 20230804 | 141000 | 17695701900 | 24950 | 24950 | 24950 | 24900 | 71 |
| 281 | 20230804 | 140900 | 17693930600 | 24950 | 24900 | 24950 | 24900 | 288 |
| 282 | 20230804 | 140800 | 17686748350 | 24900 | 24950 | 24950 | 24900 | 83 |
| 283 | 20230804 | 140700 | 17684677700 | 24900 | 24950 | 24950 | 24900 | 21 |
| 284 | 20230804 | 140600 | 17684153900 | 24950 | 24950 | 24950 | 24900 | 104 |
| 285 | 20230804 | 140500 | 17681559300 | 24950 | 24900 | 24950 | 24900 | 69 |
| 286 | 20230804 | 140400 | 17679838050 | 24900 | 24950 | 24950 | 24900 | 44 |
| 287 | 20230804 | 140300 | 17678740450 | 24950 | 24950 | 24950 | 24900 | 225 |
| 288 | 20230804 | 140200 | 17673126850 | 24900 | 24900 | 24950 | 24900 | 217 |
| 289 | 20230804 | 140100 | 17667723200 | 24900 | 24950 | 24950 | 24900 | 56 |
| 290 | 20230804 | 140000 | 17666327500 | 24900 | 24850 | 24950 | 24850 | 263 |
| 291 | 20230804 | 135900 | 17659778700 | 24900 | 24900 | 24900 | 24850 | 189 |
| 292 | 20230804 | 135800 | 17655072800 | 24900 | 24850 | 24950 | 24850 | 110 |
| 293 | 20230804 | 135700 | 17652333900 | 24850 | 24900 | 24900 | 24850 | 1737 |
| 294 | 20230804 | 135600 | 17609084750 | 24900 | 24900 | 25000 | 24900 | 3707 |
| 295 | 20230804 | 135500 | 17516602050 | 24900 | 24850 | 24950 | 24800 | 4184 |
| 296 | 20230804 | 135400 | 17412712850 | 24900 | 24850 | 24900 | 24850 | 2836 |
| 297 | 20230804 | 135300 | 17342213400 | 24800 | 24800 | 24850 | 24800 | 1011 |
| 298 | 20230804 | 135200 | 17317134350 | 24800 | 24850 | 24850 | 24800 | 258 |
| 299 | 20230804 | 135100 | 17310734350 | 24850 | 24850 | 24850 | 24800 | 159 |
| 300 | 20230804 | 135000 | 17306789000 | 24850 | 24850 | 24850 | 24800 | 199 |
| 301 | 20230804 | 134900 | 17301846550 | 24850 | 24850 | 24850 | 24800 | 37 |
| 302 | 20230804 | 134800 | 17300928300 | 24850 | 24800 | 24850 | 24800 | 1925 |
| 303 | 20230804 | 134700 | 17253183850 | 24850 | 24850 | 24850 | 24800 | 179 |
| 304 | 20230804 | 134600 | 17248737150 | 24850 | 24900 | 24900 | 24850 | 699 |
| 305 | 20230804 | 134500 | 17231364800 | 24850 | 24950 | 24950 | 24850 | 3585 |
| 306 | 20230804 | 134400 | 17142191100 | 24950 | 24950 | 24950 | 24950 | 198 |
| 307 | 20230804 | 134300 | 17137251000 | 24950 | 24950 | 24950 | 24900 | 107 |
| 308 | 20230804 | 134200 | 17134582300 | 24900 | 25000 | 25000 | 24900 | 105 |
| 309 | 20230804 | 134100 | 17131964850 | 24950 | 25000 | 25000 | 24900 | 827 |
| 310 | 20230804 | 134000 | 17111322450 | 25000 | 24950 | 25000 | 24950 | 773 |
| 311 | 20230804 | 133900 | 17092035400 | 24900 | 24950 | 24950 | 24900 | 1030 |
| 312 | 20230804 | 133800 | 17066337300 | 24950 | 24900 | 24950 | 24900 | 3756 |
| 313 | 20230804 | 133700 | 16972625600 | 24900 | 24900 | 24950 | 24850 | 2279 |
| 314 | 20230804 | 133600 | 16915874100 | 24900 | 24900 | 24900 | 24850 | 1188 |
| 315 | 20230804 | 133500 | 16886293700 | 24900 | 24850 | 24900 | 24850 | 986 |
| 316 | 20230804 | 133400 | 16861785600 | 24900 | 24850 | 24900 | 24850 | 1437 |
| 317 | 20230804 | 133300 | 16826073300 | 24850 | 24850 | 24850 | 24800 | 115 |
| 318 | 20230804 | 133200 | 16823215700 | 24800 | 24800 | 24850 | 24800 | 544 |
| 319 | 20230804 | 133100 | 16809712750 | 24800 | 24850 | 24850 | 24800 | 1659 |
| 320 | 20230804 | 133000 | 16768565550 | 24800 | 24850 | 24850 | 24800 | 198 |
| 321 | 20230804 | 132900 | 16763647150 | 24850 | 24850 | 24850 | 24800 | 118 |
| 322 | 20230804 | 132800 | 16760718200 | 24850 | 24850 | 24850 | 24800 | 285 |
| 323 | 20230804 | 132700 | 16753637750 | 24850 | 24850 | 24850 | 24800 | 142 |
| 324 | 20230804 | 132600 | 16750109200 | 24850 | 24850 | 24850 | 24800 | 185 |
| 325 | 20230804 | 132500 | 16745519750 | 24850 | 24850 | 24850 | 24800 | 320 |
| 326 | 20230804 | 132400 | 16737576100 | 24800 | 24850 | 24850 | 24800 | 267 |
| 327 | 20230804 | 132300 | 16730942000 | 24850 | 24850 | 24850 | 24800 | 216 |
| 328 | 20230804 | 132200 | 16725582400 | 24800 | 24850 | 24850 | 24800 | 127 |
| 329 | 20230804 | 132100 | 16722430800 | 24800 | 24850 | 24850 | 24800 | 813 |
| 330 | 20230804 | 132000 | 16702252800 | 24850 | 24850 | 24850 | 24800 | 28 |
| 331 | 20230804 | 131900 | 16701557800 | 24850 | 24850 | 24850 | 24800 | 53 |
| 332 | 20230804 | 131800 | 16700240850 | 24850 | 24850 | 24850 | 24800 | 169 |
| 333 | 20230804 | 131700 | 16696043100 | 24850 | 24800 | 24850 | 24800 | 71 |
| 334 | 20230804 | 131600 | 16694278900 | 24800 | 24750 | 24800 | 24700 | 4036 |
| 335 | 20230804 | 131500 | 16594280800 | 24750 | 24750 | 24750 | 24750 | 140 |
| 336 | 20230804 | 131400 | 16590815800 | 24750 | 24700 | 24750 | 24700 | 52 |
| 337 | 20230804 | 131300 | 16589529700 | 24750 | 24750 | 24750 | 24700 | 19 |
| 338 | 20230804 | 131200 | 16589059500 | 24700 | 24700 | 24750 | 24700 | 295 |
| 339 | 20230804 | 131100 | 16581768450 | 24750 | 24750 | 24750 | 24700 | 63 |
| 340 | 20230804 | 131000 | 16580209250 | 24700 | 24700 | 24750 | 24700 | 643 |
| 341 | 20230804 | 130900 | 16564324750 | 24750 | 24800 | 24800 | 24700 | 3251 |
| 342 | 20230804 | 130800 | 16483856900 | 24800 | 24800 | 24800 | 24750 | 370 |
| 343 | 20230804 | 130700 | 16474681400 | 24750 | 24800 | 24800 | 24750 | 103 |
| 344 | 20230804 | 130600 | 16472127750 | 24800 | 24750 | 24800 | 24750 | 18 |
| 345 | 20230804 | 130500 | 16471681550 | 24800 | 24750 | 24800 | 24750 | 1806 |
| 346 | 20230804 | 130400 | 16426978750 | 24750 | 24800 | 24800 | 24750 | 67 |
| 347 | 20230804 | 130300 | 16425317200 | 24800 | 24800 | 24800 | 24750 | 178 |
| 348 | 20230804 | 130200 | 16420903550 | 24750 | 24700 | 24800 | 24650 | 4046 |
| 349 | 20230804 | 130100 | 16320813500 | 24700 | 24700 | 24750 | 24650 | 1807 |
| 350 | 20230804 | 130000 | 16276224700 | 24750 | 24700 | 24750 | 24700 | 1021 |
| 351 | 20230804 | 125900 | 16251005050 | 24700 | 24750 | 24750 | 24700 | 203 |
| 352 | 20230804 | 125800 | 16245986500 | 24750 | 24700 | 24750 | 24700 | 344 |
| 353 | 20230804 | 125700 | 16237477500 | 24750 | 24750 | 24750 | 24700 | 117 |
| 354 | 20230804 | 125600 | 16234582650 | 24700 | 24700 | 24700 | 24650 | 1044 |
| 355 | 20230804 | 125500 | 16208795950 | 24700 | 24700 | 24700 | 24650 | 864 |
| 356 | 20230804 | 125400 | 16187461900 | 24700 | 24700 | 24700 | 24650 | 135 |
| 357 | 20230804 | 125300 | 16184127450 | 24700 | 24700 | 24700 | 24650 | 121 |
| 358 | 20230804 | 125200 | 16181139650 | 24650 | 24700 | 24700 | 24650 | 460 |
| 359 | 20230804 | 125100 | 16169777800 | 24700 | 24700 | 24700 | 24650 | 583 |
| 360 | 20230804 | 125000 | 16155378450 | 24700 | 24700 | 24700 | 24650 | 100 |
| 361 | 20230804 | 124900 | 16152908950 | 24650 | 24650 | 24700 | 24650 | 103 |
| 362 | 20230804 | 124800 | 16150369450 | 24650 | 24700 | 24700 | 24650 | 56 |
| 363 | 20230804 | 124700 | 16148986350 | 24700 | 24700 | 24700 | 24650 | 84 |
| 364 | 20230804 | 124600 | 16146912350 | 24700 | 24700 | 24700 | 24650 | 505 |
| 365 | 20230804 | 124500 | 16134449100 | 24650 | 24700 | 24700 | 24650 | 100 |
| 366 | 20230804 | 124400 | 16131980150 | 24700 | 24700 | 24700 | 24700 | 149 |
| 367 | 20230804 | 124300 | 16128299850 | 24650 | 24700 | 24700 | 24650 | 256 |
| 368 | 20230804 | 124200 | 16121980700 | 24650 | 24700 | 24700 | 24650 | 26 |
| 369 | 20230804 | 124100 | 16121339350 | 24700 | 24650 | 24700 | 24650 | 321 |
| 370 | 20230804 | 124000 | 16113424750 | 24600 | 24650 | 24650 | 24600 | 108 |
| 371 | 20230804 | 123900 | 16110763300 | 24650 | 24650 | 24650 | 24600 | 164 |
| 372 | 20230804 | 123800 | 16106720800 | 24650 | 24650 | 24650 | 24600 | 118 |
| 373 | 20230804 | 123700 | 16103812900 | 24600 | 24600 | 24650 | 24600 | 117 |
| 374 | 20230804 | 123600 | 16100929550 | 24650 | 24600 | 24650 | 24600 | 228 |
| 375 | 20230804 | 123500 | 16095310150 | 24650 | 24600 | 24650 | 24600 | 175 |
| 376 | 20230804 | 123400 | 16090996950 | 24650 | 24650 | 24650 | 24600 | 160 |
| 377 | 20230804 | 123300 | 16087053700 | 24650 | 24600 | 24650 | 24600 | 73 |
| 378 | 20230804 | 123200 | 16085257100 | 24600 | 24600 | 24650 | 24600 | 253 |
| 379 | 20230804 | 123100 | 16079032750 | 24600 | 24600 | 24600 | 24550 | 529 |
| 380 | 20230804 | 123000 | 16066019850 | 24600 | 24550 | 24600 | 24550 | 547 |
| 381 | 20230804 | 122900 | 16052583450 | 24550 | 24600 | 24600 | 24550 | 307 |
| 382 | 20230804 | 122800 | 16045045850 | 24550 | 24600 | 24600 | 24550 | 378 |
| 383 | 20230804 | 122700 | 16035764550 | 24600 | 24600 | 24600 | 24550 | 202 |
| 384 | 20230804 | 122600 | 16030800900 | 24600 | 24600 | 24600 | 24550 | 636 |
| 385 | 20230804 | 122500 | 16015180450 | 24600 | 24550 | 24600 | 24550 | 419 |
| 386 | 20230804 | 122400 | 16004873800 | 24600 | 24550 | 24600 | 24550 | 244 |
| 387 | 20230804 | 122300 | 15998879050 | 24550 | 24650 | 24650 | 24550 | 1542 |
| 388 | 20230804 | 122200 | 15960984900 | 24600 | 24650 | 24650 | 24600 | 210 |
| 389 | 20230804 | 122100 | 15955814800 | 24650 | 24600 | 24650 | 24600 | 337 |
| 390 | 20230804 | 122000 | 15947519800 | 24600 | 24600 | 24650 | 24600 | 1090 |
| 391 | 20230804 | 121900 | 15920686150 | 24600 | 24700 | 24700 | 24600 | 506 |
| 392 | 20230804 | 121800 | 15908223700 | 24650 | 24600 | 24650 | 24550 | 603 |
| 393 | 20230804 | 121700 | 15893367800 | 24550 | 24550 | 24600 | 24550 | 2391 |
| 394 | 20230804 | 121600 | 15834567050 | 24550 | 24550 | 24600 | 24550 | 622 |
| 395 | 20230804 | 121500 | 15819296400 | 24600 | 24600 | 24600 | 24550 | 121 |
| 396 | 20230804 | 121400 | 15816320550 | 24550 | 24550 | 24550 | 24500 | 2827 |
| 397 | 20230804 | 121300 | 15746994700 | 24550 | 24650 | 24700 | 24500 | 21582 |
| 398 | 20230804 | 121200 | 15217184550 | 24650 | 24700 | 24750 | 24650 | 754 |
| 399 | 20230804 | 121100 | 15198572500 | 24700 | 24750 | 24750 | 24700 | 399 |
| 400 | 20230804 | 121000 | 15188709950 | 24700 | 24750 | 24750 | 24700 | 111 |
| 401 | 20230804 | 120900 | 15185967700 | 24700 | 24750 | 24750 | 24700 | 386 |
| 402 | 20230804 | 120800 | 15176432050 | 24750 | 24700 | 24750 | 24650 | 1140 |
| 403 | 20230804 | 120700 | 15148288150 | 24700 | 24700 | 24750 | 24650 | 1389 |
| 404 | 20230804 | 120600 | 15113980700 | 24700 | 24650 | 24700 | 24650 | 550 |
| 405 | 20230804 | 120500 | 15100395800 | 24700 | 24650 | 24700 | 24650 | 338 |
| 406 | 20230804 | 120400 | 15092059200 | 24700 | 24700 | 24700 | 24650 | 519 |
| 407 | 20230804 | 120300 | 15079264900 | 24700 | 24650 | 24700 | 24650 | 1083 |
| 408 | 20230804 | 120200 | 15052567300 | 24650 | 24700 | 24700 | 24650 | 286 |
| 409 | 20230804 | 120100 | 15045509350 | 24700 | 24650 | 24700 | 24650 | 85 |
| 410 | 20230804 | 120000 | 15043413100 | 24650 | 24650 | 24700 | 24650 | 25 |
| 411 | 20230804 | 115900 | 15042795800 | 24650 | 24700 | 24700 | 24650 | 113 |
| 412 | 20230804 | 115800 | 15040005900 | 24700 | 24700 | 24700 | 24650 | 52 |
| 413 | 20230804 | 115700 | 15038723050 | 24650 | 24650 | 24700 | 24650 | 263 |
| 414 | 20230804 | 115600 | 15032238150 | 24650 | 24700 | 24700 | 24650 | 605 |
| 415 | 20230804 | 115500 | 15017323550 | 24700 | 24700 | 24700 | 24650 | 152 |
| 416 | 20230804 | 115400 | 15013572000 | 24650 | 24650 | 24700 | 24650 | 1127 |
| 417 | 20230804 | 115300 | 14985757600 | 24650 | 24650 | 24700 | 24650 | 306 |
| 418 | 20230804 | 115200 | 14978212050 | 24650 | 24700 | 24700 | 24650 | 3486 |
| 419 | 20230804 | 115100 | 14892124050 | 24750 | 24750 | 24800 | 24700 | 980 |
| 420 | 20230804 | 115000 | 14867869250 | 24750 | 24800 | 24800 | 24750 | 32 |
| 421 | 20230804 | 114900 | 14867076550 | 24750 | 24800 | 24800 | 24750 | 119 |
| 422 | 20230804 | 114800 | 14864125650 | 24750 | 24750 | 24800 | 24750 | 51 |
| 423 | 20230804 | 114700 | 14862862850 | 24700 | 24750 | 24750 | 24700 | 297 |
| 424 | 20230804 | 114600 | 14855512250 | 24700 | 24800 | 24800 | 24700 | 937 |
| 425 | 20230804 | 114500 | 14832313750 | 24850 | 24750 | 24850 | 24750 | 236 |
| 426 | 20230804 | 114400 | 14826460300 | 24800 | 24800 | 24800 | 24750 | 541 |
| 427 | 20230804 | 114300 | 14813069400 | 24750 | 24750 | 24800 | 24750 | 218 |
| 428 | 20230804 | 114200 | 14807669250 | 24750 | 24800 | 24850 | 24750 | 1136 |
| 429 | 20230804 | 114100 | 14779495750 | 24800 | 24850 | 24900 | 24800 | 442 |
| 430 | 20230804 | 114000 | 14768510900 | 24850 | 24850 | 24850 | 24800 | 370 |
| 431 | 20230804 | 113900 | 14759317650 | 24800 | 24850 | 24850 | 24800 | 24 |
| 432 | 20230804 | 113800 | 14758721350 | 24800 | 24800 | 24800 | 24750 | 259 |
| 433 | 20230804 | 113700 | 14752301300 | 24800 | 24700 | 24800 | 24700 | 1418 |
| 434 | 20230804 | 113600 | 14717244600 | 24700 | 24700 | 24700 | 24650 | 502 |
| 435 | 20230804 | 113500 | 14704845950 | 24750 | 24750 | 24750 | 24700 | 1026 |
| 436 | 20230804 | 113400 | 14679502750 | 24700 | 24700 | 24750 | 24650 | 4109 |
| 437 | 20230804 | 113300 | 14578109350 | 24700 | 24750 | 24800 | 24700 | 1651 |
| 438 | 20230804 | 113200 | 14537309900 | 24750 | 24750 | 24800 | 24750 | 212 |
| 439 | 20230804 | 113100 | 14532061400 | 24750 | 24800 | 24800 | 24750 | 530 |
| 440 | 20230804 | 113000 | 14518937700 | 24800 | 24700 | 24800 | 24700 | 2757 |
| 441 | 20230804 | 112900 | 14450834300 | 24750 | 24750 | 24750 | 24700 | 1748 |
| 442 | 20230804 | 112800 | 14407578200 | 24800 | 24750 | 24800 | 24750 | 577 |
| 443 | 20230804 | 112700 | 14393280700 | 24750 | 24800 | 24850 | 24750 | 1942 |
| 444 | 20230804 | 112600 | 14345101300 | 24800 | 24700 | 24800 | 24700 | 2099 |
| 445 | 20230804 | 112500 | 14293144800 | 24650 | 24700 | 24750 | 24650 | 3181 |
| 446 | 20230804 | 112400 | 14214700700 | 24700 | 24700 | 24750 | 24700 | 6234 |
| 447 | 20230804 | 112300 | 14060469500 | 24700 | 24650 | 24700 | 24600 | 6162 |
| 448 | 20230804 | 112200 | 13908417800 | 24650 | 24700 | 24700 | 24650 | 61 |
| 449 | 20230804 | 112100 | 13906913050 | 24650 | 24700 | 24750 | 24650 | 1463 |
| 450 | 20230804 | 112000 | 13870777300 | 24700 | 24750 | 24750 | 24700 | 410 |
| 451 | 20230804 | 111900 | 13860631000 | 24750 | 24700 | 24750 | 24700 | 77 |
| 452 | 20230804 | 111800 | 13858726500 | 24700 | 24700 | 24750 | 24700 | 937 |
| 453 | 20230804 | 111700 | 13835576450 | 24700 | 24800 | 24800 | 24700 | 1401 |
| 454 | 20230804 | 111600 | 13800898450 | 24800 | 24800 | 24800 | 24750 | 238 |
| 455 | 20230804 | 111500 | 13794996350 | 24800 | 24750 | 24800 | 24750 | 185 |
| 456 | 20230804 | 111400 | 13790409650 | 24750 | 24700 | 24800 | 24700 | 1142 |
| 457 | 20230804 | 111300 | 13762136150 | 24700 | 24750 | 24800 | 24700 | 849 |
| 458 | 20230804 | 111200 | 13741126950 | 24700 | 24650 | 24750 | 24650 | 2617 |
| 459 | 20230804 | 111100 | 13676502750 | 24700 | 24650 | 24700 | 24650 | 1438 |
| 460 | 20230804 | 111000 | 13641051850 | 24700 | 24650 | 24700 | 24600 | 2744 |
| 461 | 20230804 | 110900 | 13573435200 | 24600 | 24650 | 24650 | 24600 | 1807 |
| 462 | 20230804 | 110800 | 13528980800 | 24650 | 24650 | 24650 | 24600 | 1571 |
| 463 | 20230804 | 110700 | 13490286500 | 24600 | 24650 | 24650 | 24600 | 268 |
| 464 | 20230804 | 110600 | 13483685450 | 24650 | 24700 | 24750 | 24600 | 6003 |
| 465 | 20230804 | 110500 | 13335591950 | 24700 | 24700 | 24750 | 24700 | 2447 |
| 466 | 20230804 | 110400 | 13275149950 | 24750 | 24750 | 24750 | 24700 | 2539 |
| 467 | 20230804 | 110300 | 13212331600 | 24750 | 24800 | 24800 | 24750 | 3243 |
| 468 | 20230804 | 110200 | 13131999400 | 24800 | 24900 | 24900 | 24800 | 1055 |
| 469 | 20230804 | 110100 | 13105826150 | 24850 | 24850 | 24900 | 24850 | 1341 |
| 470 | 20230804 | 110000 | 13072493700 | 24850 | 24900 | 24900 | 24850 | 211 |
| 471 | 20230804 | 105900 | 13067240550 | 24900 | 24900 | 24900 | 24850 | 313 |
| 472 | 20230804 | 105800 | 13059447150 | 24900 | 24850 | 24900 | 24850 | 461 |
| 473 | 20230804 | 105700 | 13047973500 | 24850 | 24850 | 24900 | 24850 | 332 |
| 474 | 20230804 | 105600 | 13039719700 | 24900 | 24850 | 24900 | 24850 | 642 |
| 475 | 20230804 | 105500 | 13023764450 | 24850 | 24800 | 24850 | 24800 | 626 |
| 476 | 20230804 | 105400 | 13008208500 | 24800 | 24800 | 24850 | 24800 | 39 |
| 477 | 20230804 | 105300 | 13007240250 | 24800 | 24850 | 24850 | 24800 | 1363 |
| 478 | 20230804 | 105200 | 12973420750 | 24800 | 24850 | 24850 | 24800 | 2040 |
| 479 | 20230804 | 105100 | 12922727950 | 24850 | 24850 | 24850 | 24800 | 152 |
| 480 | 20230804 | 105000 | 12918953000 | 24850 | 24850 | 24850 | 24800 | 976 |
| 481 | 20230804 | 104900 | 12894746300 | 24850 | 24850 | 24900 | 24800 | 771 |
| 482 | 20230804 | 104800 | 12875583850 | 24900 | 24850 | 24900 | 24850 | 1106 |
| 483 | 20230804 | 104700 | 12848093500 | 24850 | 24950 | 24950 | 24850 | 3865 |
| 484 | 20230804 | 104600 | 12751887250 | 24900 | 24900 | 24950 | 24900 | 924 |
| 485 | 20230804 | 104500 | 12728876950 | 24900 | 25000 | 25000 | 24900 | 1637 |
| 486 | 20230804 | 104400 | 12688037750 | 25000 | 25000 | 25000 | 24950 | 802 |
| 487 | 20230804 | 104300 | 12668024200 | 24950 | 25050 | 25100 | 24950 | 5166 |
| 488 | 20230804 | 104200 | 12538731650 | 25100 | 25100 | 25150 | 25050 | 1813 |
| 489 | 20230804 | 104100 | 12493230350 | 25100 | 25200 | 25200 | 25100 | 1292 |
| 490 | 20230804 | 104000 | 12460731150 | 25200 | 25200 | 25250 | 25150 | 485 |
| 491 | 20230804 | 103900 | 12448511400 | 25200 | 25200 | 25250 | 25200 | 1743 |
| 492 | 20230804 | 103800 | 12404519950 | 25250 | 25200 | 25250 | 25200 | 422 |
| 493 | 20230804 | 103700 | 12393884550 | 25200 | 25200 | 25250 | 25200 | 1305 |
| 494 | 20230804 | 103600 | 12360975300 | 25250 | 25200 | 25250 | 25150 | 2196 |
| 495 | 20230804 | 103500 | 12305605950 | 25200 | 25150 | 25200 | 25100 | 1943 |
| 496 | 20230804 | 103400 | 12256708750 | 25150 | 25100 | 25150 | 25100 | 1413 |
| 497 | 20230804 | 103300 | 12221197450 | 25100 | 25050 | 25100 | 25050 | 4327 |
| 498 | 20230804 | 103200 | 12112781200 | 25100 | 25050 | 25150 | 25050 | 5750 |
| 499 | 20230804 | 103100 | 11968648950 | 25000 | 25000 | 25050 | 25000 | 2886 |
| 500 | 20230804 | 103000 | 11896382800 | 25050 | 24950 | 25100 | 24950 | 6821 |
| 501 | 20230804 | 102900 | 11725747400 | 24900 | 24900 | 24900 | 24850 | 4066 |
| 502 | 20230804 | 102800 | 11624509200 | 24900 | 24850 | 24900 | 24850 | 1361 |
| 503 | 20230804 | 102700 | 11590644950 | 24850 | 24850 | 24900 | 24850 | 974 |
| 504 | 20230804 | 102600 | 11566403950 | 24900 | 24850 | 24900 | 24850 | 1358 |
| 505 | 20230804 | 102500 | 11532599950 | 24850 | 24950 | 24950 | 24850 | 3256 |
| 506 | 20230804 | 102400 | 11451575050 | 24900 | 24950 | 24950 | 24900 | 195 |
| 507 | 20230804 | 102300 | 11446710000 | 24950 | 24900 | 24950 | 24900 | 580 |
| 508 | 20230804 | 102200 | 11432261250 | 24950 | 24950 | 25100 | 24950 | 10819 |
| 509 | 20230804 | 102100 | 11161489200 | 24950 | 25000 | 25000 | 24950 | 347 |
| 510 | 20230804 | 102000 | 11152815600 | 24950 | 24950 | 24950 | 24900 | 984 |
| 511 | 20230804 | 101900 | 11128269950 | 24900 | 24950 | 24950 | 24900 | 63 |
| 512 | 20230804 | 101800 | 11126699850 | 24950 | 24900 | 24950 | 24900 | 129 |
| 513 | 20230804 | 101700 | 11123481700 | 24950 | 24950 | 24950 | 24900 | 594 |
| 514 | 20230804 | 101600 | 11108676600 | 24900 | 24950 | 24950 | 24900 | 557 |
| 515 | 20230804 | 101500 | 11094782550 | 24900 | 24900 | 24950 | 24900 | 2147 |
| 516 | 20230804 | 101400 | 11041219950 | 24950 | 24850 | 24950 | 24800 | 2233 |
| 517 | 20230804 | 101300 | 10985678400 | 24850 | 24850 | 24900 | 24850 | 922 |
| 518 | 20230804 | 101200 | 10962764400 | 24850 | 24900 | 24950 | 24850 | 1993 |
| 519 | 20230804 | 101100 | 10913133650 | 24950 | 24950 | 24950 | 24900 | 549 |
| 520 | 20230804 | 101000 | 10899436250 | 24900 | 24950 | 24950 | 24900 | 196 |
| 521 | 20230804 | 100900 | 10894550650 | 24950 | 24950 | 24950 | 24900 | 558 |
| 522 | 20230804 | 100800 | 10880644600 | 24950 | 24900 | 24950 | 24900 | 157 |
| 523 | 20230804 | 100700 | 10876728600 | 24900 | 24900 | 24950 | 24900 | 362 |
| 524 | 20230804 | 100600 | 10867704150 | 24900 | 25000 | 25000 | 24850 | 2945 |
| 525 | 20230804 | 100500 | 10794307050 | 24950 | 25000 | 25000 | 24950 | 483 |
| 526 | 20230804 | 100400 | 10782235850 | 25000 | 24950 | 25000 | 24900 | 885 |
| 527 | 20230804 | 100300 | 10760155600 | 24950 | 24900 | 24950 | 24900 | 29 |
| 528 | 20230804 | 100200 | 10759432800 | 24900 | 24950 | 24950 | 24900 | 1578 |
| 529 | 20230804 | 100100 | 10720068300 | 24950 | 24950 | 24950 | 24900 | 432 |
| 530 | 20230804 | 100000 | 10709290100 | 24950 | 24850 | 24950 | 24800 | 825 |
| 531 | 20230804 | 095900 | 10688774950 | 24800 | 24750 | 24850 | 24750 | 1541 |
| 532 | 20230804 | 095800 | 10650579050 | 24750 | 24800 | 24800 | 24700 | 6729 |
| 533 | 20230804 | 095700 | 10484218000 | 24800 | 24950 | 25000 | 24800 | 3224 |
| 534 | 20230804 | 095600 | 10404039200 | 24900 | 24950 | 24950 | 24900 | 343 |
| 535 | 20230804 | 095500 | 10395483800 | 24900 | 24950 | 24950 | 24900 | 759 |
| 536 | 20230804 | 095400 | 10376562600 | 24950 | 24900 | 25000 | 24850 | 3456 |
| 537 | 20230804 | 095300 | 10290395900 | 24850 | 24900 | 24900 | 24850 | 189 |
| 538 | 20230804 | 095200 | 10285699050 | 24850 | 24800 | 24900 | 24800 | 517 |
| 539 | 20230804 | 095100 | 10272848050 | 24800 | 24900 | 24900 | 24700 | 9517 |
| 540 | 20230804 | 095000 | 10036799350 | 24900 | 24900 | 24950 | 24850 | 1800 |
| 541 | 20230804 | 094900 | 9991950400 | 24900 | 25150 | 25200 | 24900 | 13064 |
| 542 | 20230804 | 094800 | 9665156700 | 25150 | 25150 | 25200 | 25150 | 1338 |
| 543 | 20230804 | 094700 | 9631505250 | 25150 | 25150 | 25200 | 25100 | 5671 |
| 544 | 20230804 | 094600 | 9488869700 | 25150 | 25200 | 25250 | 25150 | 2031 |
| 545 | 20230804 | 094500 | 9437728500 | 25200 | 25250 | 25250 | 25150 | 2686 |
| 546 | 20230804 | 094400 | 9370035250 | 25200 | 25300 | 25300 | 25200 | 4891 |
| 547 | 20230804 | 094300 | 9246519400 | 25250 | 25400 | 25400 | 25200 | 6600 |
| 548 | 20230804 | 094200 | 9079477000 | 25400 | 25450 | 25450 | 25400 | 10043 |
| 549 | 20230804 | 094100 | 8823998500 | 25450 | 25400 | 25450 | 25400 | 6739 |
| 550 | 20230804 | 094000 | 8652533050 | 25400 | 25450 | 25450 | 25350 | 7245 |
| 551 | 20230804 | 093900 | 8468497600 | 25450 | 25350 | 25450 | 25350 | 16580 |
| 552 | 20230804 | 093800 | 8047020900 | 25400 | 25300 | 25400 | 25250 | 6535 |
| 553 | 20230804 | 093700 | 7881521700 | 25300 | 25100 | 25300 | 25100 | 13220 |
| 554 | 20230804 | 093600 | 7548560650 | 25100 | 25100 | 25150 | 25000 | 5360 |
| 555 | 20230804 | 093500 | 7414083650 | 25150 | 25100 | 25150 | 25100 | 4654 |
| 556 | 20230804 | 093400 | 7297158750 | 25150 | 25150 | 25150 | 25100 | 2184 |
| 557 | 20230804 | 093300 | 7242266000 | 25150 | 25150 | 25150 | 25100 | 2215 |
| 558 | 20230804 | 093200 | 7186644850 | 25100 | 25100 | 25150 | 25050 | 4820 |
| 559 | 20230804 | 093100 | 7065680350 | 25050 | 25050 | 25100 | 25000 | 1537 |
| 560 | 20230804 | 093000 | 7027160050 | 25050 | 24950 | 25050 | 24850 | 9721 |
| 561 | 20230804 | 092900 | 6784658750 | 25000 | 25000 | 25050 | 24950 | 1400 |
| 562 | 20230804 | 092800 | 6749665550 | 24950 | 25050 | 25100 | 24950 | 3450 |
| 563 | 20230804 | 092700 | 6663290300 | 25050 | 25000 | 25100 | 25000 | 959 |
| 564 | 20230804 | 092600 | 6639259200 | 25000 | 25050 | 25100 | 24950 | 2850 |
| 565 | 20230804 | 092500 | 6567869200 | 25100 | 24900 | 25100 | 24900 | 4524 |
| 566 | 20230804 | 092400 | 6454652800 | 24900 | 24850 | 24900 | 24850 | 1087 |
| 567 | 20230804 | 092300 | 6427629100 | 24850 | 24900 | 24900 | 24850 | 1408 |
| 568 | 20230804 | 092200 | 6392606050 | 24900 | 24850 | 24900 | 24800 | 3377 |
| 569 | 20230804 | 092100 | 6308653750 | 24850 | 24950 | 24950 | 24800 | 4485 |
| 570 | 20230804 | 092000 | 6197018700 | 24950 | 25050 | 25100 | 24950 | 14099 |
| 571 | 20230804 | 091900 | 5844029050 | 25050 | 24950 | 25050 | 24900 | 18304 |
| 572 | 20230804 | 091800 | 5386478300 | 24950 | 24900 | 24950 | 24850 | 4148 |
| 573 | 20230804 | 091700 | 5283151650 | 24900 | 24700 | 24900 | 24700 | 3805 |
| 574 | 20230804 | 091600 | 5188760000 | 24700 | 24650 | 24750 | 24550 | 6973 |
| 575 | 20230804 | 091500 | 5016966100 | 24650 | 24700 | 24800 | 24600 | 3177 |
| 576 | 20230804 | 091400 | 4938493050 | 24700 | 24600 | 24750 | 24550 | 4012 |
| 577 | 20230804 | 091300 | 4839675250 | 24600 | 24650 | 24650 | 24550 | 5991 |
| 578 | 20230804 | 091200 | 4692458900 | 24650 | 24700 | 24700 | 24600 | 2973 |
| 579 | 20230804 | 091100 | 4619211600 | 24650 | 24850 | 24950 | 24650 | 12514 |
| 580 | 20230804 | 091000 | 4309138350 | 24850 | 24850 | 24850 | 24800 | 1766 |
| 581 | 20230804 | 090900 | 4265271900 | 24800 | 24750 | 24850 | 24700 | 7321 |
| 582 | 20230804 | 090800 | 4084185500 | 24800 | 24750 | 24850 | 24700 | 4873 |
| 583 | 20230804 | 090700 | 3963515600 | 24800 | 24950 | 24950 | 24750 | 10140 |
| 584 | 20230804 | 090600 | 3712024100 | 25000 | 24900 | 25000 | 24750 | 16614 |
| 585 | 20230804 | 090500 | 3299321850 | 24900 | 25050 | 25100 | 24850 | 14881 |
| 586 | 20230804 | 090400 | 2927968900 | 25050 | 25000 | 25100 | 25000 | 9269 |
| 587 | 20230804 | 090300 | 2695933550 | 25050 | 25100 | 25100 | 24900 | 12637 |
| 588 | 20230804 | 090200 | 2380444250 | 25000 | 25050 | 25100 | 24950 | 13220 |
| 589 | 20230804 | 090100 | 2049617000 | 25050 | 25350 | 25450 | 24850 | 34241 |
| 590 | 20230804 | 090000 | 1187020200 | 25400 | 25300 | 25400 | 25100 | 46944 |