32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 3 | 20230803 | 190800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20230803 | 190700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20230803 | 190600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20230803 | 190500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20230803 | 190400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20230803 | 190300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20230803 | 190200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20230803 | 190100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20230803 | 190000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20230803 | 185900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20230803 | 185800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20230803 | 185700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20230803 | 185600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20230803 | 185500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20230803 | 185400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20230803 | 185300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20230803 | 185200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20230803 | 185100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20230803 | 185000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20230803 | 184900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20230803 | 184800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20230803 | 184700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20230803 | 184600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20230803 | 184500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20230803 | 184400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20230803 | 184300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20230803 | 184200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20230803 | 184100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20230803 | 184000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20230803 | 183900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 33 | 20230803 | 183800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20230803 | 183700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20230803 | 183600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20230803 | 183500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20230803 | 183400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20230803 | 183300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20230803 | 183200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20230803 | 183100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20230803 | 183000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20230803 | 182900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20230803 | 182800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20230803 | 182700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20230803 | 182600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20230803 | 182500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20230803 | 182400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20230803 | 182300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20230803 | 182200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20230803 | 182100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20230803 | 182000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20230803 | 181900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20230803 | 181800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20230803 | 181700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20230803 | 181600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20230803 | 181500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20230803 | 181400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20230803 | 181300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20230803 | 181200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20230803 | 181100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20230803 | 181000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20230803 | 180900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 63 | 20230803 | 180800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20230803 | 180700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20230803 | 180600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20230803 | 180500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20230803 | 180400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20230803 | 180300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20230803 | 180200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20230803 | 180100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20230803 | 180000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20230803 | 175900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20230803 | 175800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20230803 | 175700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20230803 | 175600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20230803 | 175500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20230803 | 175400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20230803 | 175300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20230803 | 175200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20230803 | 175100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20230803 | 175000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20230803 | 174900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20230803 | 174800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20230803 | 174700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20230803 | 174600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20230803 | 174500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20230803 | 174400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20230803 | 174300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20230803 | 174200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20230803 | 174100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20230803 | 174000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20230803 | 173900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 93 | 20230803 | 173800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20230803 | 173700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20230803 | 173600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20230803 | 173500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20230803 | 173400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20230803 | 173300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20230803 | 173200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20230803 | 173100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20230803 | 173000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20230803 | 172900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20230803 | 172800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20230803 | 172700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20230803 | 172600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20230803 | 172500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20230803 | 172400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20230803 | 172300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20230803 | 172200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20230803 | 172100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20230803 | 172000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20230803 | 171900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20230803 | 171800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20230803 | 171700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20230803 | 171600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20230803 | 171500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20230803 | 171400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20230803 | 171300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20230803 | 171200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20230803 | 171100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20230803 | 171000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20230803 | 170900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 123 | 20230803 | 170800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20230803 | 170700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20230803 | 170600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20230803 | 170500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20230803 | 170400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20230803 | 170300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20230803 | 170200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20230803 | 170100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20230803 | 170000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20230803 | 165900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20230803 | 165800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20230803 | 165700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20230803 | 165600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20230803 | 165500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20230803 | 165400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20230803 | 165300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20230803 | 165200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20230803 | 165100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20230803 | 165000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20230803 | 164900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20230803 | 164800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20230803 | 164700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20230803 | 164600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20230803 | 164500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20230803 | 164400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20230803 | 164300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20230803 | 164200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20230803 | 164100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20230803 | 164000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20230803 | 163900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 153 | 20230803 | 163800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20230803 | 163700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20230803 | 163600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20230803 | 163500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20230803 | 163400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20230803 | 163300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20230803 | 163200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20230803 | 163100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20230803 | 163000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20230803 | 162900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20230803 | 162800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20230803 | 162700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20230803 | 162600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20230803 | 162500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20230803 | 162400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20230803 | 162300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20230803 | 162200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20230803 | 162100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20230803 | 162000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20230803 | 161900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20230803 | 161800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20230803 | 161700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20230803 | 161600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20230803 | 161500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20230803 | 161400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20230803 | 161300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20230803 | 161200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20230803 | 161100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20230803 | 161000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20230803 | 160900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 183 | 20230803 | 160800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20230803 | 160700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20230803 | 160600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20230803 | 160500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20230803 | 160400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20230803 | 160300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20230803 | 160200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20230803 | 160100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20230803 | 160000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20230803 | 155900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20230803 | 155800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20230803 | 155700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20230803 | 155600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20230803 | 155500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20230803 | 155400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20230803 | 155300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20230803 | 155200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20230803 | 155100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20230803 | 155000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20230803 | 154900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20230803 | 154800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20230803 | 154700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20230803 | 154600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20230803 | 154500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20230803 | 154400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20230803 | 154300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20230803 | 154200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20230803 | 154100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230803 | 154000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230803 | 153900 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 213 | 20230803 | 153800 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20230803 | 153700 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20230803 | 153600 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20230803 | 153500 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20230803 | 153400 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20230803 | 153300 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20230803 | 153200 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20230803 | 153100 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20230803 | 153000 | 8190410600 | 25350 | 25350 | 25350 | 25350 | 3650 |
| 222 | 20230803 | 152900 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230803 | 152800 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20230803 | 152700 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20230803 | 152600 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20230803 | 152500 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20230803 | 152400 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20230803 | 152300 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20230803 | 152200 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20230803 | 152100 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20230803 | 152000 | 8097883100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20230803 | 151900 | 8097883100 | 25400 | 25400 | 25450 | 25350 | 485 |
| 233 | 20230803 | 151800 | 8085573500 | 25350 | 25400 | 25450 | 25350 | 656 |
| 234 | 20230803 | 151700 | 8068916650 | 25400 | 25400 | 25400 | 25300 | 762 |
| 235 | 20230803 | 151600 | 8049603800 | 25400 | 25300 | 25400 | 25300 | 1613 |
| 236 | 20230803 | 151500 | 8008698050 | 25350 | 25350 | 25350 | 25300 | 1129 |
| 237 | 20230803 | 151400 | 7980082500 | 25350 | 25450 | 25450 | 25300 | 798 |
| 238 | 20230803 | 151300 | 7959877000 | 25400 | 25500 | 25500 | 25400 | 542 |
| 239 | 20230803 | 151200 | 7946088900 | 25500 | 25450 | 25500 | 25450 | 915 |
| 240 | 20230803 | 151100 | 7922788650 | 25500 | 25500 | 25500 | 25450 | 320 |
| 241 | 20230803 | 151000 | 7914634850 | 25500 | 25500 | 25500 | 25450 | 1154 |
| 242 | 20230803 | 150900 | 7885214900 | 25550 | 25550 | 25550 | 25500 | 274 |
| 243 | 20230803 | 150800 | 7878214550 | 25550 | 25550 | 25550 | 25550 | 330 |
| 244 | 20230803 | 150700 | 7869783050 | 25550 | 25550 | 25550 | 25500 | 242 |
| 245 | 20230803 | 150600 | 7863600350 | 25550 | 25500 | 25550 | 25500 | 679 |
| 246 | 20230803 | 150500 | 7846264400 | 25500 | 25450 | 25500 | 25450 | 431 |
| 247 | 20230803 | 150400 | 7835281150 | 25450 | 25450 | 25450 | 25400 | 471 |
| 248 | 20230803 | 150300 | 7823299200 | 25450 | 25450 | 25450 | 25400 | 301 |
| 249 | 20230803 | 150200 | 7815639250 | 25450 | 25400 | 25450 | 25400 | 349 |
| 250 | 20230803 | 150100 | 7806764350 | 25450 | 25400 | 25450 | 25350 | 464 |
| 251 | 20230803 | 150000 | 7794978750 | 25450 | 25400 | 25500 | 25400 | 496 |
| 252 | 20230803 | 145900 | 7782358650 | 25350 | 25350 | 25400 | 25300 | 804 |
| 253 | 20230803 | 145800 | 7761981750 | 25350 | 25400 | 25400 | 25350 | 472 |
| 254 | 20230803 | 145700 | 7750008900 | 25400 | 25450 | 25450 | 25350 | 633 |
| 255 | 20230803 | 145600 | 7733926650 | 25450 | 25400 | 25450 | 25400 | 225 |
| 256 | 20230803 | 145500 | 7728202150 | 25450 | 25350 | 25450 | 25350 | 261 |
| 257 | 20230803 | 145400 | 7721560250 | 25450 | 25500 | 25500 | 25400 | 314 |
| 258 | 20230803 | 145300 | 7713567000 | 25500 | 25400 | 25500 | 25400 | 1322 |
| 259 | 20230803 | 145200 | 7679881950 | 25450 | 25450 | 25500 | 25450 | 619 |
| 260 | 20230803 | 145100 | 7664119900 | 25450 | 25450 | 25500 | 25450 | 259 |
| 261 | 20230803 | 145000 | 7657527700 | 25450 | 25500 | 25500 | 25450 | 218 |
| 262 | 20230803 | 144900 | 7651978900 | 25500 | 25500 | 25500 | 25450 | 249 |
| 263 | 20230803 | 144800 | 7645633100 | 25500 | 25450 | 25500 | 25450 | 384 |
| 264 | 20230803 | 144700 | 7635844750 | 25500 | 25400 | 25500 | 25400 | 254 |
| 265 | 20230803 | 144600 | 7629380150 | 25400 | 25400 | 25400 | 25350 | 375 |
| 266 | 20230803 | 144500 | 7619863550 | 25400 | 25350 | 25400 | 25350 | 525 |
| 267 | 20230803 | 144400 | 7606537500 | 25350 | 25400 | 25450 | 25350 | 579 |
| 268 | 20230803 | 144300 | 7591835150 | 25400 | 25400 | 25400 | 25350 | 943 |
| 269 | 20230803 | 144200 | 7567895250 | 25450 | 25400 | 25450 | 25400 | 805 |
| 270 | 20230803 | 144100 | 7547434250 | 25450 | 25450 | 25450 | 25400 | 628 |
| 271 | 20230803 | 144000 | 7531455500 | 25450 | 25400 | 25450 | 25400 | 251 |
| 272 | 20230803 | 143900 | 7525078450 | 25350 | 25450 | 25450 | 25350 | 326 |
| 273 | 20230803 | 143800 | 7516783700 | 25450 | 25550 | 25550 | 25450 | 2652 |
| 274 | 20230803 | 143700 | 7449175900 | 25550 | 25600 | 25600 | 25550 | 332 |
| 275 | 20230803 | 143600 | 7440691250 | 25550 | 25700 | 25700 | 25550 | 2034 |
| 276 | 20230803 | 143500 | 7388568000 | 25700 | 25700 | 25700 | 25650 | 1173 |
| 277 | 20230803 | 143400 | 7358422150 | 25700 | 25600 | 25700 | 25600 | 940 |
| 278 | 20230803 | 143300 | 7334281550 | 25650 | 25650 | 25650 | 25600 | 270 |
| 279 | 20230803 | 143200 | 7327356100 | 25600 | 25650 | 25750 | 25600 | 1502 |
| 280 | 20230803 | 143100 | 7288789850 | 25650 | 25650 | 25650 | 25650 | 238 |
| 281 | 20230803 | 143000 | 7282685150 | 25600 | 25600 | 25600 | 25600 | 1196 |
| 282 | 20230803 | 142900 | 7252067550 | 25600 | 25600 | 25600 | 25500 | 2051 |
| 283 | 20230803 | 142800 | 7199617400 | 25600 | 25550 | 25600 | 25550 | 519 |
| 284 | 20230803 | 142700 | 7186341850 | 25550 | 25550 | 25550 | 25550 | 2800 |
| 285 | 20230803 | 142600 | 7114801850 | 25550 | 25450 | 25550 | 25450 | 1239 |
| 286 | 20230803 | 142500 | 7083216650 | 25450 | 25500 | 25500 | 25450 | 381 |
| 287 | 20230803 | 142400 | 7073508450 | 25500 | 25500 | 25500 | 25450 | 456 |
| 288 | 20230803 | 142300 | 7061880950 | 25500 | 25400 | 25500 | 25400 | 1025 |
| 289 | 20230803 | 142200 | 7035793300 | 25400 | 25400 | 25400 | 25350 | 435 |
| 290 | 20230803 | 142100 | 7024752900 | 25400 | 25300 | 25400 | 25300 | 968 |
| 291 | 20230803 | 142000 | 7000218500 | 25300 | 25250 | 25300 | 25250 | 358 |
| 292 | 20230803 | 141900 | 6991168550 | 25250 | 25300 | 25300 | 25200 | 298 |
| 293 | 20230803 | 141800 | 6983640650 | 25300 | 25250 | 25300 | 25250 | 664 |
| 294 | 20230803 | 141700 | 6966860050 | 25300 | 25250 | 25300 | 25250 | 500 |
| 295 | 20230803 | 141600 | 6954228100 | 25300 | 25350 | 25350 | 25300 | 441 |
| 296 | 20230803 | 141500 | 6943057800 | 25350 | 25350 | 25400 | 25300 | 226 |
| 297 | 20230803 | 141400 | 6937327600 | 25350 | 25300 | 25350 | 25300 | 705 |
| 298 | 20230803 | 141300 | 6919467350 | 25300 | 25300 | 25300 | 25250 | 240 |
| 299 | 20230803 | 141200 | 6913397650 | 25300 | 25200 | 25300 | 25200 | 203 |
| 300 | 20230803 | 141100 | 6908264400 | 25250 | 25250 | 25250 | 25200 | 235 |
| 301 | 20230803 | 141000 | 6902330900 | 25250 | 25200 | 25250 | 25200 | 337 |
| 302 | 20230803 | 140900 | 6893824200 | 25200 | 25250 | 25250 | 25200 | 238 |
| 303 | 20230803 | 140800 | 6887816750 | 25250 | 25200 | 25250 | 25150 | 230 |
| 304 | 20230803 | 140700 | 6882011600 | 25250 | 25250 | 25250 | 25200 | 227 |
| 305 | 20230803 | 140600 | 6876289150 | 25300 | 25150 | 25300 | 25100 | 605 |
| 306 | 20230803 | 140500 | 6861065450 | 25150 | 25250 | 25250 | 25100 | 637 |
| 307 | 20230803 | 140400 | 6845033500 | 25250 | 25300 | 25300 | 25250 | 747 |
| 308 | 20230803 | 140300 | 6826165900 | 25300 | 25300 | 25300 | 25300 | 447 |
| 309 | 20230803 | 140200 | 6814856800 | 25300 | 25300 | 25300 | 25300 | 728 |
| 310 | 20230803 | 140100 | 6796438400 | 25350 | 25350 | 25400 | 25350 | 301 |
| 311 | 20230803 | 140000 | 6788799000 | 25350 | 25350 | 25400 | 25350 | 390 |
| 312 | 20230803 | 135900 | 6778898400 | 25350 | 25350 | 25350 | 25300 | 552 |
| 313 | 20230803 | 135800 | 6764906600 | 25350 | 25350 | 25350 | 25300 | 233 |
| 314 | 20230803 | 135700 | 6759000100 | 25350 | 25350 | 25350 | 25350 | 202 |
| 315 | 20230803 | 135600 | 6753879400 | 25350 | 25350 | 25350 | 25350 | 248 |
| 316 | 20230803 | 135500 | 6747592600 | 25350 | 25300 | 25350 | 25300 | 800 |
| 317 | 20230803 | 135400 | 6727320400 | 25400 | 25450 | 25450 | 25350 | 666 |
| 318 | 20230803 | 135300 | 6710398200 | 25400 | 25450 | 25500 | 25400 | 538 |
| 319 | 20230803 | 135200 | 6696706200 | 25450 | 25450 | 25450 | 25450 | 504 |
| 320 | 20230803 | 135100 | 6683879400 | 25450 | 25400 | 25450 | 25350 | 657 |
| 321 | 20230803 | 135000 | 6667191000 | 25400 | 25400 | 25400 | 25300 | 455 |
| 322 | 20230803 | 134900 | 6655658200 | 25300 | 25400 | 25450 | 25300 | 1144 |
| 323 | 20230803 | 134800 | 6626598600 | 25450 | 25500 | 25500 | 25400 | 1562 |
| 324 | 20230803 | 134700 | 6586841100 | 25500 | 25450 | 25500 | 25450 | 2050 |
| 325 | 20230803 | 134600 | 6534647700 | 25450 | 25400 | 25450 | 25400 | 1148 |
| 326 | 20230803 | 134500 | 6505487400 | 25400 | 25350 | 25400 | 25350 | 1093 |
| 327 | 20230803 | 134400 | 6477778500 | 25300 | 25250 | 25300 | 25250 | 1725 |
| 328 | 20230803 | 134300 | 6434140950 | 25250 | 25300 | 25300 | 25250 | 1789 |
| 329 | 20230803 | 134200 | 6388922950 | 25250 | 25250 | 25300 | 25250 | 675 |
| 330 | 20230803 | 134100 | 6371866100 | 25250 | 25200 | 25250 | 25200 | 708 |
| 331 | 20230803 | 134000 | 6353997500 | 25250 | 25200 | 25250 | 25200 | 413 |
| 332 | 20230803 | 133900 | 6343589850 | 25200 | 25200 | 25250 | 25200 | 218 |
| 333 | 20230803 | 133800 | 6338096200 | 25150 | 25200 | 25200 | 25150 | 465 |
| 334 | 20230803 | 133700 | 6326385150 | 25150 | 25050 | 25150 | 25050 | 2527 |
| 335 | 20230803 | 133600 | 6263044150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 336 | 20230803 | 133500 | 6263019100 | 25050 | 25050 | 25050 | 25050 | 3 |
| 337 | 20230803 | 133400 | 6262943950 | 25050 | 25050 | 25050 | 25050 | 3 |
| 338 | 20230803 | 133300 | 6262868800 | 25050 | 25000 | 25050 | 25000 | 671 |
| 339 | 20230803 | 133200 | 6246060500 | 25050 | 25000 | 25050 | 25000 | 7 |
| 340 | 20230803 | 133100 | 6245885250 | 25000 | 25000 | 25000 | 25000 | 201 |
| 341 | 20230803 | 133000 | 6240860250 | 25000 | 25000 | 25000 | 25000 | 26 |
| 342 | 20230803 | 132900 | 6240210250 | 25000 | 25000 | 25000 | 25000 | 13 |
| 343 | 20230803 | 132800 | 6239885250 | 25000 | 25050 | 25050 | 25000 | 738 |
| 344 | 20230803 | 132700 | 6221433200 | 25050 | 25050 | 25050 | 25050 | 481 |
| 345 | 20230803 | 132600 | 6209384150 | 25050 | 25050 | 25050 | 25000 | 1156 |
| 346 | 20230803 | 132500 | 6180471850 | 25050 | 25050 | 25050 | 25050 | 861 |
| 347 | 20230803 | 132400 | 6158903800 | 25050 | 25100 | 25100 | 25050 | 3 |
| 348 | 20230803 | 132300 | 6158828550 | 25050 | 25050 | 25050 | 25050 | 1 |
| 349 | 20230803 | 132200 | 6158803500 | 25100 | 25100 | 25100 | 25100 | 10 |
| 350 | 20230803 | 132100 | 6158552500 | 25100 | 25050 | 25100 | 25050 | 291 |
| 351 | 20230803 | 132000 | 6151262800 | 25050 | 25150 | 25150 | 25050 | 1879 |
| 352 | 20230803 | 131900 | 6104137650 | 25150 | 25200 | 25200 | 25150 | 460 |
| 353 | 20230803 | 131800 | 6092567350 | 25200 | 25200 | 25200 | 25150 | 227 |
| 354 | 20230803 | 131700 | 6086849550 | 25200 | 25100 | 25200 | 25100 | 145 |
| 355 | 20230803 | 131600 | 6083199550 | 25150 | 25200 | 25200 | 25150 | 482 |
| 356 | 20230803 | 131500 | 6071073550 | 25200 | 25200 | 25200 | 25200 | 103 |
| 357 | 20230803 | 131400 | 6068477950 | 25150 | 25150 | 25200 | 25150 | 183 |
| 358 | 20230803 | 131300 | 6063874200 | 25150 | 25100 | 25150 | 25100 | 615 |
| 359 | 20230803 | 131200 | 6048421950 | 25050 | 25100 | 25100 | 25050 | 351 |
| 360 | 20230803 | 131100 | 6039621900 | 25100 | 25100 | 25100 | 25100 | 100 |
| 361 | 20230803 | 131000 | 6037111900 | 25150 | 25150 | 25150 | 25100 | 196 |
| 362 | 20230803 | 130900 | 6032182550 | 25150 | 25100 | 25150 | 25100 | 747 |
| 363 | 20230803 | 130800 | 6013431800 | 25100 | 25100 | 25100 | 25100 | 40 |
| 364 | 20230803 | 130700 | 6012427800 | 25100 | 25100 | 25100 | 25100 | 2 |
| 365 | 20230803 | 130600 | 6012377600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 366 | 20230803 | 130500 | 6012377600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 367 | 20230803 | 130400 | 6012377600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 368 | 20230803 | 130300 | 6012377600 | 25050 | 25050 | 25050 | 25000 | 94 |
| 369 | 20230803 | 130200 | 6010022950 | 25100 | 25150 | 25150 | 25100 | 2291 |
| 370 | 20230803 | 130100 | 5952517300 | 25150 | 25150 | 25200 | 25100 | 997 |
| 371 | 20230803 | 130000 | 5927440550 | 25150 | 25150 | 25150 | 25150 | 91 |
| 372 | 20230803 | 125900 | 5925151900 | 25100 | 25000 | 25100 | 25000 | 751 |
| 373 | 20230803 | 125800 | 5906313900 | 25000 | 25000 | 25000 | 24900 | 851 |
| 374 | 20230803 | 125700 | 5885078850 | 25050 | 25050 | 25050 | 25050 | 395 |
| 375 | 20230803 | 125600 | 5875184100 | 25050 | 25000 | 25050 | 25000 | 881 |
| 376 | 20230803 | 125500 | 5853150050 | 25050 | 25000 | 25050 | 25000 | 8 |
| 377 | 20230803 | 125400 | 5852949700 | 25050 | 25150 | 25150 | 25050 | 695 |
| 378 | 20230803 | 125300 | 5835518350 | 25150 | 25150 | 25150 | 25150 | 167 |
| 379 | 20230803 | 125200 | 5831318300 | 25150 | 25150 | 25150 | 25100 | 632 |
| 380 | 20230803 | 125100 | 5815453950 | 25150 | 25200 | 25200 | 25100 | 502 |
| 381 | 20230803 | 125000 | 5802828250 | 25150 | 25100 | 25150 | 25100 | 826 |
| 382 | 20230803 | 124900 | 5782082400 | 25100 | 25050 | 25100 | 25000 | 703 |
| 383 | 20230803 | 124800 | 5764465250 | 25000 | 25000 | 25050 | 25000 | 23 |
| 384 | 20230803 | 124700 | 5763889300 | 25050 | 25050 | 25050 | 25050 | 247 |
| 385 | 20230803 | 124600 | 5757701950 | 25050 | 25000 | 25050 | 25000 | 123 |
| 386 | 20230803 | 124500 | 5754622550 | 24950 | 25000 | 25000 | 24950 | 699 |
| 387 | 20230803 | 124400 | 5737167800 | 24950 | 24950 | 24950 | 24950 | 500 |
| 388 | 20230803 | 124300 | 5724692800 | 24950 | 24950 | 24950 | 24950 | 63 |
| 389 | 20230803 | 124200 | 5723120950 | 24950 | 24950 | 25000 | 24950 | 9 |
| 390 | 20230803 | 124100 | 5722896300 | 24950 | 24950 | 25000 | 24950 | 433 |
| 391 | 20230803 | 124000 | 5712077300 | 24900 | 24900 | 24900 | 24900 | 160 |
| 392 | 20230803 | 123900 | 5708093300 | 24850 | 24900 | 24900 | 24850 | 416 |
| 393 | 20230803 | 123800 | 5697741100 | 24900 | 24900 | 24900 | 24900 | 21 |
| 394 | 20230803 | 123700 | 5697218200 | 24900 | 24900 | 24900 | 24900 | 177 |
| 395 | 20230803 | 123600 | 5692810900 | 24900 | 24900 | 24900 | 24900 | 11 |
| 396 | 20230803 | 123500 | 5692537000 | 24900 | 24900 | 24900 | 24850 | 101 |
| 397 | 20230803 | 123400 | 5690022200 | 24900 | 24900 | 24900 | 24900 | 605 |
| 398 | 20230803 | 123300 | 5674957700 | 24900 | 24950 | 24950 | 24900 | 171 |
| 399 | 20230803 | 123200 | 5670691300 | 25000 | 25050 | 25100 | 25000 | 776 |
| 400 | 20230803 | 123100 | 5651286850 | 25050 | 25050 | 25050 | 25050 | 80 |
| 401 | 20230803 | 123000 | 5649282850 | 25050 | 25100 | 25100 | 25050 | 942 |
| 402 | 20230803 | 122900 | 5625640150 | 25150 | 25100 | 25200 | 25100 | 673 |
| 403 | 20230803 | 122800 | 5608725300 | 25000 | 25000 | 25100 | 25000 | 22 |
| 404 | 20230803 | 122700 | 5608175200 | 25000 | 25000 | 25000 | 25000 | 95 |
| 405 | 20230803 | 122600 | 5605800200 | 25000 | 25100 | 25100 | 25000 | 55 |
| 406 | 20230803 | 122500 | 5604424500 | 25050 | 25100 | 25100 | 25050 | 638 |
| 407 | 20230803 | 122400 | 5588441000 | 25050 | 25000 | 25050 | 25000 | 114 |
| 408 | 20230803 | 122300 | 5585586450 | 25000 | 25050 | 25050 | 24600 | 2571 |
| 409 | 20230803 | 122200 | 5521809950 | 25050 | 25000 | 25050 | 25000 | 2317 |
| 410 | 20230803 | 122100 | 5463857500 | 24950 | 24950 | 24950 | 24950 | 201 |
| 411 | 20230803 | 122000 | 5458842550 | 25000 | 25000 | 25000 | 25000 | 1 |
| 412 | 20230803 | 121900 | 5458817550 | 24950 | 24950 | 24950 | 24950 | 100 |
| 413 | 20230803 | 121800 | 5456322550 | 24950 | 25000 | 25000 | 24950 | 141 |
| 414 | 20230803 | 121700 | 5452798050 | 25000 | 24900 | 25000 | 24900 | 1237 |
| 415 | 20230803 | 121600 | 5421950550 | 24900 | 24800 | 24900 | 24800 | 1383 |
| 416 | 20230803 | 121500 | 5387598300 | 24850 | 24800 | 24900 | 24700 | 1305 |
| 417 | 20230803 | 121400 | 5355297600 | 24800 | 24850 | 24900 | 24800 | 172 |
| 418 | 20230803 | 121300 | 5351026400 | 24900 | 24900 | 24900 | 24900 | 35 |
| 419 | 20230803 | 121200 | 5350154900 | 24950 | 24850 | 24950 | 24800 | 1083 |
| 420 | 20230803 | 121100 | 5323235550 | 24850 | 24850 | 24900 | 24850 | 81 |
| 421 | 20230803 | 121000 | 5321222650 | 24850 | 24900 | 24900 | 24850 | 256 |
| 422 | 20230803 | 120900 | 5314854700 | 24900 | 24900 | 24900 | 24900 | 213 |
| 423 | 20230803 | 120800 | 5309551000 | 24900 | 24900 | 24900 | 24850 | 228 |
| 424 | 20230803 | 120700 | 5303879100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 425 | 20230803 | 120600 | 5303879100 | 24950 | 24950 | 24950 | 24950 | 3 |
| 426 | 20230803 | 120500 | 5303804250 | 24900 | 24900 | 24900 | 24900 | 606 |
| 427 | 20230803 | 120400 | 5288714850 | 24900 | 24950 | 24950 | 24900 | 130 |
| 428 | 20230803 | 120300 | 5285475350 | 24900 | 24900 | 24900 | 24900 | 2 |
| 429 | 20230803 | 120200 | 5285425550 | 24900 | 24900 | 24900 | 24900 | 357 |
| 430 | 20230803 | 120100 | 5276536250 | 24900 | 24950 | 24950 | 24900 | 4 |
| 431 | 20230803 | 120000 | 5276436600 | 24950 | 24950 | 24950 | 24950 | 269 |
| 432 | 20230803 | 115900 | 5269725050 | 24950 | 25000 | 25000 | 24950 | 240 |
| 433 | 20230803 | 115800 | 5263735050 | 25000 | 25000 | 25000 | 25000 | 10 |
| 434 | 20230803 | 115700 | 5263485050 | 24950 | 24950 | 24950 | 24950 | 11 |
| 435 | 20230803 | 115600 | 5263210600 | 24950 | 24950 | 24950 | 24950 | 3 |
| 436 | 20230803 | 115500 | 5263135750 | 24950 | 24950 | 24950 | 24950 | 31 |
| 437 | 20230803 | 115400 | 5262362300 | 24950 | 25000 | 25050 | 24950 | 484 |
| 438 | 20230803 | 115300 | 5250282950 | 25000 | 25000 | 25000 | 25000 | 119 |
| 439 | 20230803 | 115200 | 5247307950 | 24950 | 25000 | 25050 | 24950 | 310 |
| 440 | 20230803 | 115100 | 5239557800 | 25000 | 25000 | 25000 | 25000 | 605 |
| 441 | 20230803 | 115000 | 5224432800 | 25000 | 24950 | 25000 | 24950 | 156 |
| 442 | 20230803 | 114900 | 5220534200 | 24900 | 25000 | 25000 | 24850 | 384 |
| 443 | 20230803 | 114800 | 5210958450 | 25000 | 24950 | 25000 | 24950 | 1011 |
| 444 | 20230803 | 114700 | 5185691750 | 24950 | 25000 | 25000 | 24950 | 1650 |
| 445 | 20230803 | 114600 | 5144520550 | 25000 | 25000 | 25050 | 25000 | 146 |
| 446 | 20230803 | 114500 | 5140870450 | 25000 | 24950 | 25000 | 24950 | 202 |
| 447 | 20230803 | 114400 | 5135823000 | 24900 | 24900 | 24900 | 24900 | 853 |
| 448 | 20230803 | 114300 | 5114583300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 449 | 20230803 | 114200 | 5114583300 | 24900 | 24950 | 24950 | 24900 | 564 |
| 450 | 20230803 | 114100 | 5100526750 | 24950 | 24950 | 25000 | 24950 | 852 |
| 451 | 20230803 | 114000 | 5079261900 | 24900 | 24850 | 24900 | 24850 | 911 |
| 452 | 20230803 | 113900 | 5056600500 | 24850 | 24850 | 24900 | 24800 | 914 |
| 453 | 20230803 | 113800 | 5033886200 | 24900 | 24850 | 24900 | 24850 | 60 |
| 454 | 20230803 | 113700 | 5032394700 | 24900 | 24850 | 24900 | 24700 | 1056 |
| 455 | 20230803 | 113600 | 5006198400 | 24850 | 24950 | 24950 | 24850 | 636 |
| 456 | 20230803 | 113500 | 4990389600 | 24850 | 24900 | 24950 | 24850 | 346 |
| 457 | 20230803 | 113400 | 4981777600 | 24900 | 24850 | 24900 | 24700 | 516 |
| 458 | 20230803 | 113300 | 4968965900 | 24900 | 24900 | 24900 | 24600 | 1901 |
| 459 | 20230803 | 113200 | 4922008500 | 24900 | 24900 | 24950 | 24900 | 627 |
| 460 | 20230803 | 113100 | 4906395700 | 24950 | 24950 | 24950 | 24950 | 253 |
| 461 | 20230803 | 113000 | 4900083350 | 24900 | 24950 | 24950 | 24900 | 230 |
| 462 | 20230803 | 112900 | 4894346800 | 24950 | 24950 | 24950 | 24950 | 182 |
| 463 | 20230803 | 112800 | 4889805900 | 25000 | 25050 | 25100 | 25000 | 683 |
| 464 | 20230803 | 112700 | 4872698500 | 25100 | 25150 | 25150 | 25100 | 175 |
| 465 | 20230803 | 112600 | 4868299350 | 25100 | 25000 | 25150 | 25000 | 289 |
| 466 | 20230803 | 112500 | 4861058400 | 25000 | 25000 | 25000 | 24900 | 290 |
| 467 | 20230803 | 112400 | 4853811700 | 25000 | 25000 | 25100 | 24500 | 13317 |
| 468 | 20230803 | 112300 | 4523684550 | 25000 | 25000 | 25100 | 24900 | 735 |
| 469 | 20230803 | 112200 | 4505322150 | 25000 | 25000 | 25000 | 24950 | 792 |
| 470 | 20230803 | 112100 | 4485529300 | 25000 | 25000 | 25000 | 24850 | 930 |
| 471 | 20230803 | 112000 | 4462318750 | 25000 | 25000 | 25000 | 24950 | 771 |
| 472 | 20230803 | 111900 | 4443046250 | 25050 | 25000 | 25050 | 24900 | 2143 |
| 473 | 20230803 | 111800 | 4389641150 | 24950 | 24950 | 25000 | 24950 | 760 |
| 474 | 20230803 | 111700 | 4370659300 | 24950 | 25000 | 25000 | 24950 | 671 |
| 475 | 20230803 | 111600 | 4353893350 | 25000 | 25000 | 25000 | 25000 | 783 |
| 476 | 20230803 | 111500 | 4334318350 | 25000 | 25000 | 25100 | 24950 | 1283 |
| 477 | 20230803 | 111400 | 4302226600 | 25000 | 25000 | 25100 | 24950 | 1510 |
| 478 | 20230803 | 111300 | 4264471200 | 25050 | 25050 | 25100 | 24900 | 1906 |
| 479 | 20230803 | 111200 | 4216838750 | 25050 | 25100 | 25100 | 25050 | 216 |
| 480 | 20230803 | 111100 | 4211419900 | 25100 | 25000 | 25100 | 25000 | 723 |
| 481 | 20230803 | 111000 | 4193335900 | 25050 | 25000 | 25100 | 25000 | 404 |
| 482 | 20230803 | 110900 | 4183223050 | 25000 | 25100 | 25100 | 25000 | 499 |
| 483 | 20230803 | 110800 | 4170730400 | 25100 | 25100 | 25200 | 25000 | 1023 |
| 484 | 20230803 | 110700 | 4145071550 | 25150 | 25200 | 25200 | 25150 | 125 |
| 485 | 20230803 | 110600 | 4141927650 | 25200 | 25150 | 25200 | 25150 | 272 |
| 486 | 20230803 | 110500 | 4135086750 | 25150 | 25150 | 25150 | 25150 | 38 |
| 487 | 20230803 | 110400 | 4134131050 | 25150 | 25150 | 25200 | 25100 | 184 |
| 488 | 20230803 | 110300 | 4129503050 | 25150 | 25150 | 25150 | 25100 | 248 |
| 489 | 20230803 | 110200 | 4123266000 | 25150 | 25150 | 25200 | 25100 | 824 |
| 490 | 20230803 | 110100 | 4102541850 | 25150 | 25100 | 25150 | 25100 | 990 |
| 491 | 20230803 | 110000 | 4077692800 | 25000 | 25050 | 25100 | 25000 | 872 |
| 492 | 20230803 | 105900 | 4055834800 | 25050 | 25100 | 25100 | 24900 | 3880 |
| 493 | 20230803 | 105800 | 3958832000 | 25100 | 25050 | 25100 | 25000 | 726 |
| 494 | 20230803 | 105700 | 3940641200 | 25000 | 25050 | 25050 | 25000 | 2870 |
| 495 | 20230803 | 105600 | 3868790850 | 25100 | 25150 | 25150 | 25100 | 1137 |
| 496 | 20230803 | 105500 | 3840251700 | 25150 | 25150 | 25150 | 25150 | 759 |
| 497 | 20230803 | 105400 | 3821162850 | 25150 | 25150 | 25150 | 25150 | 597 |
| 498 | 20230803 | 105300 | 3806148300 | 25200 | 25150 | 25200 | 25150 | 682 |
| 499 | 20230803 | 105200 | 3788992450 | 25150 | 25150 | 25200 | 25150 | 71 |
| 500 | 20230803 | 105100 | 3787206150 | 25150 | 25200 | 25200 | 25150 | 276 |
| 501 | 20230803 | 105000 | 3780251200 | 25200 | 25200 | 25200 | 25150 | 103 |
| 502 | 20230803 | 104900 | 3777660550 | 25200 | 25250 | 25250 | 25200 | 290 |
| 503 | 20230803 | 104800 | 3770351300 | 25200 | 25200 | 25200 | 25200 | 866 |
| 504 | 20230803 | 104700 | 3748528100 | 25150 | 25150 | 25200 | 25150 | 1595 |
| 505 | 20230803 | 104600 | 3708413050 | 25150 | 25200 | 25200 | 25150 | 146 |
| 506 | 20230803 | 104500 | 3704738850 | 25200 | 25150 | 25200 | 25150 | 364 |
| 507 | 20230803 | 104400 | 3695573250 | 25150 | 25150 | 25150 | 25150 | 622 |
| 508 | 20230803 | 104300 | 3679929950 | 25150 | 25200 | 25200 | 25150 | 46 |
| 509 | 20230803 | 104200 | 3678771550 | 25200 | 25200 | 25200 | 25200 | 106 |
| 510 | 20230803 | 104100 | 3676100350 | 25200 | 25250 | 25250 | 25200 | 533 |
| 511 | 20230803 | 104000 | 3662662200 | 25200 | 25300 | 25300 | 25200 | 360 |
| 512 | 20230803 | 103900 | 3653572000 | 25300 | 25200 | 25300 | 25200 | 1125 |
| 513 | 20230803 | 103800 | 3625154250 | 25200 | 25250 | 25250 | 25200 | 444 |
| 514 | 20230803 | 103700 | 3613961200 | 25250 | 25250 | 25250 | 25250 | 147 |
| 515 | 20230803 | 103600 | 3610249450 | 25250 | 25200 | 25250 | 25200 | 210 |
| 516 | 20230803 | 103500 | 3604947100 | 25200 | 25300 | 25300 | 25200 | 655 |
| 517 | 20230803 | 103400 | 3588408300 | 25300 | 25300 | 25300 | 25250 | 191 |
| 518 | 20230803 | 103300 | 3583576100 | 25250 | 25200 | 25250 | 25200 | 419 |
| 519 | 20230803 | 103200 | 3573010700 | 25100 | 25100 | 25150 | 25100 | 762 |
| 520 | 20230803 | 103100 | 3553879250 | 25050 | 25200 | 25200 | 25050 | 878 |
| 521 | 20230803 | 103000 | 3531804650 | 25250 | 25150 | 25350 | 25150 | 2186 |
| 522 | 20230803 | 102900 | 3476734350 | 25100 | 25150 | 25150 | 25050 | 6522 |
| 523 | 20230803 | 102800 | 3313116050 | 25150 | 25150 | 25200 | 25050 | 3078 |
| 524 | 20230803 | 102700 | 3235816300 | 25100 | 25200 | 25250 | 25100 | 2073 |
| 525 | 20230803 | 102600 | 3183729850 | 25200 | 25400 | 25450 | 25150 | 2945 |
| 526 | 20230803 | 102500 | 3109282450 | 25400 | 25250 | 25400 | 25250 | 1252 |
| 527 | 20230803 | 102400 | 3077599150 | 25250 | 25250 | 25250 | 25200 | 19 |
| 528 | 20230803 | 102300 | 3077119450 | 25250 | 25300 | 25350 | 25250 | 526 |
| 529 | 20230803 | 102200 | 3063805300 | 25300 | 25450 | 25450 | 25250 | 1306 |
| 530 | 20230803 | 102100 | 3030783100 | 25450 | 25300 | 25450 | 25300 | 237 |
| 531 | 20230803 | 102000 | 3024780850 | 25250 | 25250 | 25300 | 25250 | 169 |
| 532 | 20230803 | 101900 | 3020513550 | 25250 | 25250 | 25250 | 25150 | 2401 |
| 533 | 20230803 | 101800 | 2959992800 | 25250 | 25250 | 25300 | 25250 | 626 |
| 534 | 20230803 | 101700 | 2944186050 | 25250 | 25300 | 25350 | 25250 | 553 |
| 535 | 20230803 | 101600 | 2930211500 | 25300 | 25250 | 25300 | 25250 | 1150 |
| 536 | 20230803 | 101500 | 2901118500 | 25300 | 25250 | 25300 | 25250 | 241 |
| 537 | 20230803 | 101400 | 2895033150 | 25250 | 25400 | 25400 | 25250 | 2692 |
| 538 | 20230803 | 101300 | 2826928350 | 25500 | 25450 | 25500 | 25450 | 210 |
| 539 | 20230803 | 101200 | 2821582950 | 25350 | 25350 | 25350 | 25350 | 5 |
| 540 | 20230803 | 101100 | 2821456200 | 25300 | 25350 | 25450 | 25300 | 687 |
| 541 | 20230803 | 101000 | 2804012250 | 25350 | 25350 | 25350 | 25300 | 245 |
| 542 | 20230803 | 100900 | 2797801550 | 25350 | 25350 | 25400 | 25250 | 1539 |
| 543 | 20230803 | 100800 | 2758855250 | 25350 | 25350 | 25350 | 25350 | 366 |
| 544 | 20230803 | 100700 | 2749577150 | 25350 | 25350 | 25450 | 25350 | 561 |
| 545 | 20230803 | 100600 | 2735337050 | 25400 | 25400 | 25400 | 25400 | 816 |
| 546 | 20230803 | 100500 | 2714610650 | 25450 | 25500 | 25500 | 25450 | 842 |
| 547 | 20230803 | 100400 | 2693181000 | 25500 | 25500 | 25500 | 25500 | 179 |
| 548 | 20230803 | 100300 | 2688616500 | 25500 | 25550 | 25600 | 25500 | 445 |
| 549 | 20230803 | 100200 | 2677255650 | 25600 | 25650 | 25650 | 25600 | 208 |
| 550 | 20230803 | 100100 | 2671925800 | 25600 | 25650 | 25650 | 25600 | 466 |
| 551 | 20230803 | 100000 | 2659992900 | 25650 | 25700 | 25700 | 25650 | 305 |
| 552 | 20230803 | 095900 | 2652164200 | 25700 | 25700 | 25700 | 25700 | 6 |
| 553 | 20230803 | 095800 | 2652010000 | 25700 | 25600 | 25700 | 25600 | 654 |
| 554 | 20230803 | 095700 | 2635256350 | 25650 | 25650 | 25650 | 25650 | 72 |
| 555 | 20230803 | 095600 | 2633409550 | 25600 | 25750 | 25750 | 25600 | 260 |
| 556 | 20230803 | 095500 | 2626728300 | 25700 | 25600 | 25750 | 25600 | 322 |
| 557 | 20230803 | 095400 | 2618454800 | 25600 | 25600 | 25600 | 25600 | 211 |
| 558 | 20230803 | 095300 | 2613053200 | 25550 | 25500 | 25550 | 25450 | 809 |
| 559 | 20230803 | 095200 | 2592409200 | 25500 | 25500 | 25550 | 25500 | 561 |
| 560 | 20230803 | 095100 | 2578102700 | 25550 | 25500 | 25550 | 25500 | 255 |
| 561 | 20230803 | 095000 | 2571598450 | 25500 | 25550 | 25550 | 25500 | 353 |
| 562 | 20230803 | 094900 | 2562589250 | 25550 | 25600 | 25700 | 25500 | 609 |
| 563 | 20230803 | 094800 | 2547010400 | 25600 | 25800 | 25800 | 25600 | 1368 |
| 564 | 20230803 | 094700 | 2511812600 | 25800 | 25750 | 25800 | 25750 | 360 |
| 565 | 20230803 | 094600 | 2502534450 | 25750 | 25700 | 25750 | 25700 | 174 |
| 566 | 20230803 | 094500 | 2498055100 | 25700 | 25600 | 25700 | 25600 | 107 |
| 567 | 20230803 | 094400 | 2495308300 | 25500 | 25500 | 25600 | 25500 | 592 |
| 568 | 20230803 | 094300 | 2480177850 | 25500 | 25550 | 25550 | 25400 | 7791 |
| 569 | 20230803 | 094200 | 2282159950 | 25500 | 25550 | 25550 | 25500 | 394 |
| 570 | 20230803 | 094100 | 2272095750 | 25500 | 25550 | 25600 | 25450 | 5023 |
| 571 | 20230803 | 094000 | 2144079800 | 25550 | 25700 | 25700 | 25550 | 1108 |
| 572 | 20230803 | 093900 | 2115713900 | 25600 | 25800 | 25800 | 25600 | 5376 |
| 573 | 20230803 | 093800 | 1977264700 | 25800 | 25750 | 25800 | 25750 | 195 |
| 574 | 20230803 | 093700 | 1972235850 | 25750 | 25600 | 25750 | 25600 | 1095 |
| 575 | 20230803 | 093600 | 1944137900 | 25550 | 25500 | 25550 | 25450 | 518 |
| 576 | 20230803 | 093500 | 1930927800 | 25550 | 25500 | 25550 | 25500 | 529 |
| 577 | 20230803 | 093400 | 1917435200 | 25500 | 25500 | 25500 | 25500 | 320 |
| 578 | 20230803 | 093300 | 1909275200 | 25500 | 25500 | 25500 | 25450 | 137 |
| 579 | 20230803 | 093200 | 1905781750 | 25500 | 25550 | 25550 | 25500 | 33 |
| 580 | 20230803 | 093100 | 1904939650 | 25500 | 25500 | 25500 | 25450 | 1362 |
| 581 | 20230803 | 093000 | 1870215350 | 25500 | 25550 | 25550 | 25450 | 277 |
| 582 | 20230803 | 092900 | 1863154450 | 25500 | 25500 | 25500 | 25450 | 956 |
| 583 | 20230803 | 092800 | 1838806150 | 25500 | 25650 | 25650 | 25500 | 2234 |
| 584 | 20230803 | 092700 | 1781742950 | 25600 | 25550 | 25650 | 25550 | 1280 |
| 585 | 20230803 | 092600 | 1748990950 | 25550 | 25600 | 25600 | 25550 | 1000 |
| 586 | 20230803 | 092500 | 1723439650 | 25600 | 25750 | 25750 | 25600 | 1457 |
| 587 | 20230803 | 092400 | 1686051950 | 25750 | 25900 | 25900 | 25750 | 2048 |
| 588 | 20230803 | 092300 | 1633218600 | 25900 | 25850 | 25900 | 25800 | 1289 |
| 589 | 20230803 | 092200 | 1599859750 | 25850 | 25800 | 25850 | 25750 | 2681 |
| 590 | 20230803 | 092100 | 1530675000 | 25900 | 25850 | 25900 | 25850 | 951 |
| 591 | 20230803 | 092000 | 1506079850 | 25750 | 25700 | 25800 | 25250 | 7467 |
| 592 | 20230803 | 091900 | 1315215100 | 25650 | 25700 | 25850 | 25650 | 1029 |
| 593 | 20230803 | 091800 | 1288717050 | 25650 | 25700 | 25700 | 25600 | 446 |
| 594 | 20230803 | 091700 | 1277257200 | 25600 | 25500 | 25700 | 25400 | 354 |
| 595 | 20230803 | 091600 | 1268206150 | 25400 | 25550 | 25550 | 25400 | 1653 |
| 596 | 20230803 | 091500 | 1226179150 | 25550 | 25800 | 25850 | 25550 | 2417 |
| 597 | 20230803 | 091400 | 1164093550 | 25800 | 25750 | 25850 | 25750 | 1282 |
| 598 | 20230803 | 091300 | 1131031100 | 25700 | 25550 | 25700 | 25550 | 1111 |
| 599 | 20230803 | 091200 | 1102554850 | 25600 | 25750 | 25750 | 25550 | 1935 |
| 600 | 20230803 | 091100 | 1052986350 | 25750 | 25750 | 25750 | 25700 | 962 |
| 601 | 20230803 | 091000 | 1028223850 | 25700 | 25750 | 25800 | 25700 | 2003 |
| 602 | 20230803 | 090900 | 976671650 | 25750 | 25600 | 25850 | 25600 | 7274 |
| 603 | 20230803 | 090800 | 789920400 | 25600 | 25450 | 25600 | 25400 | 1161 |
| 604 | 20230803 | 090700 | 760318700 | 25450 | 25700 | 25700 | 25450 | 2014 |
| 605 | 20230803 | 090600 | 708772450 | 25700 | 25750 | 25800 | 25650 | 917 |
| 606 | 20230803 | 090500 | 685183550 | 25750 | 25500 | 25750 | 25500 | 2868 |
| 607 | 20230803 | 090400 | 611561700 | 25450 | 25550 | 25750 | 25450 | 3355 |
| 608 | 20230803 | 090300 | 525640150 | 25450 | 25850 | 25850 | 25450 | 3193 |
| 609 | 20230803 | 090200 | 443591700 | 25850 | 25850 | 26000 | 25750 | 3932 |
| 610 | 20230803 | 090100 | 341831200 | 25800 | 25250 | 25800 | 25250 | 7473 |
| 611 | 20230803 | 090000 | 151040800 | 25300 | 25450 | 25450 | 25250 | 5875 |