31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 3 | 20230803 | 184000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230803 | 183900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230803 | 183800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230803 | 183700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230803 | 183600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230803 | 183500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230803 | 183400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230803 | 183300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230803 | 183200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230803 | 183100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230803 | 183000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230803 | 182900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230803 | 182800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230803 | 182700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230803 | 182600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230803 | 182500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230803 | 182400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230803 | 182300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230803 | 182200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230803 | 182100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230803 | 182000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230803 | 181900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230803 | 181800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230803 | 181700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230803 | 181600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230803 | 181500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230803 | 181400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230803 | 181300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230803 | 181200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230803 | 181100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 33 | 20230803 | 181000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230803 | 180900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230803 | 180800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230803 | 180700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230803 | 180600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230803 | 180500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230803 | 180400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230803 | 180300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230803 | 180200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230803 | 180100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230803 | 180000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230803 | 175900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230803 | 175800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230803 | 175700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230803 | 175600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230803 | 175500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230803 | 175400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230803 | 175300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230803 | 175200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230803 | 175100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230803 | 175000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230803 | 174900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230803 | 174800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230803 | 174700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230803 | 174600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230803 | 174500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230803 | 174400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230803 | 174300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230803 | 174200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230803 | 174100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 63 | 20230803 | 174000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230803 | 173900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230803 | 173800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230803 | 173700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230803 | 173600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230803 | 173500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230803 | 173400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230803 | 173300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230803 | 173200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230803 | 173100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230803 | 173000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230803 | 172900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230803 | 172800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230803 | 172700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230803 | 172600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230803 | 172500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230803 | 172400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230803 | 172300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230803 | 172200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230803 | 172100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230803 | 172000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230803 | 171900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230803 | 171800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230803 | 171700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230803 | 171600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230803 | 171500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230803 | 171400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230803 | 171300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230803 | 171200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230803 | 171100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 93 | 20230803 | 171000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230803 | 170900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230803 | 170800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230803 | 170700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230803 | 170600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230803 | 170500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230803 | 170400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230803 | 170300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230803 | 170200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230803 | 170100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230803 | 170000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230803 | 165900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230803 | 165800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230803 | 165700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230803 | 165600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230803 | 165500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230803 | 165400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230803 | 165300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230803 | 165200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230803 | 165100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230803 | 165000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230803 | 164900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230803 | 164800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230803 | 164700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230803 | 164600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230803 | 164500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230803 | 164400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230803 | 164300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230803 | 164200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230803 | 164100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 123 | 20230803 | 164000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230803 | 163900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230803 | 163800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230803 | 163700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230803 | 163600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230803 | 163500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230803 | 163400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230803 | 163300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230803 | 163200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230803 | 163100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230803 | 163000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230803 | 162900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230803 | 162800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230803 | 162700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230803 | 162600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230803 | 162500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230803 | 162400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230803 | 162300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230803 | 162200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230803 | 162100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230803 | 162000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230803 | 161900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230803 | 161800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230803 | 161700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230803 | 161600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230803 | 161500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230803 | 161400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230803 | 161300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230803 | 161200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230803 | 161100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 153 | 20230803 | 161000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230803 | 160900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230803 | 160800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230803 | 160700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230803 | 160600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230803 | 160500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230803 | 160400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230803 | 160300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230803 | 160200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230803 | 160100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230803 | 160000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230803 | 155900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230803 | 155800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230803 | 155700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230803 | 155600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230803 | 155500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230803 | 155400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230803 | 155300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230803 | 155200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230803 | 155100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230803 | 155000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230803 | 154900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230803 | 154800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230803 | 154700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230803 | 154600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230803 | 154500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230803 | 154400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230803 | 154300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230803 | 154200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230803 | 154100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 183 | 20230803 | 154000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230803 | 153900 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230803 | 153800 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230803 | 153700 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230803 | 153600 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230803 | 153500 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230803 | 153400 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230803 | 153300 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230803 | 153200 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230803 | 153100 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230803 | 153000 | 3016708950 | 25650 | 25650 | 25650 | 25650 | 10123 |
| 194 | 20230803 | 152900 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230803 | 152800 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230803 | 152700 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230803 | 152600 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230803 | 152500 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230803 | 152400 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230803 | 152300 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230803 | 152200 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230803 | 152100 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230803 | 152000 | 2757054000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230803 | 151900 | 2757054000 | 25650 | 25650 | 25800 | 25650 | 1941 |
| 205 | 20230803 | 151800 | 2707110650 | 25650 | 25650 | 25700 | 25650 | 437 |
| 206 | 20230803 | 151700 | 2695891400 | 25650 | 25650 | 25700 | 25650 | 592 |
| 207 | 20230803 | 151600 | 2680701900 | 25700 | 25600 | 25700 | 25600 | 2461 |
| 208 | 20230803 | 151500 | 2617570500 | 25600 | 25600 | 25650 | 25600 | 331 |
| 209 | 20230803 | 151400 | 2609095100 | 25600 | 25600 | 25650 | 25600 | 607 |
| 210 | 20230803 | 151300 | 2593550900 | 25600 | 25650 | 25650 | 25600 | 209 |
| 211 | 20230803 | 151200 | 2588197000 | 25650 | 25600 | 25650 | 25600 | 1550 |
| 212 | 20230803 | 151100 | 2548497000 | 25600 | 25600 | 25600 | 25600 | 259 |
| 213 | 20230803 | 151000 | 2541866600 | 25600 | 25600 | 25650 | 25600 | 272 |
| 214 | 20230803 | 150900 | 2534901350 | 25600 | 25650 | 25650 | 25600 | 597 |
| 215 | 20230803 | 150800 | 2519613750 | 25600 | 25600 | 25650 | 25600 | 178 |
| 216 | 20230803 | 150700 | 2515056900 | 25600 | 25600 | 25650 | 25600 | 98 |
| 217 | 20230803 | 150600 | 2512545450 | 25600 | 25650 | 25650 | 25600 | 97 |
| 218 | 20230803 | 150500 | 2510057800 | 25650 | 25600 | 25650 | 25600 | 471 |
| 219 | 20230803 | 150400 | 2497984900 | 25600 | 25600 | 25650 | 25600 | 22 |
| 220 | 20230803 | 150300 | 2497421200 | 25600 | 25600 | 25600 | 25600 | 36 |
| 221 | 20230803 | 150200 | 2496499600 | 25600 | 25600 | 25650 | 25600 | 63 |
| 222 | 20230803 | 150100 | 2494884700 | 25600 | 25650 | 25650 | 25600 | 250 |
| 223 | 20230803 | 150000 | 2488475850 | 25600 | 25600 | 25650 | 25600 | 255 |
| 224 | 20230803 | 145900 | 2481937950 | 25600 | 25600 | 25650 | 25600 | 196 |
| 225 | 20230803 | 145800 | 2476912400 | 25650 | 25650 | 25650 | 25600 | 212 |
| 226 | 20230803 | 145700 | 2471476900 | 25650 | 25600 | 25700 | 25550 | 2175 |
| 227 | 20230803 | 145600 | 2415774800 | 25650 | 25600 | 25650 | 25600 | 475 |
| 228 | 20230803 | 145500 | 2403591850 | 25600 | 25650 | 25650 | 25600 | 69 |
| 229 | 20230803 | 145400 | 2401822500 | 25650 | 25600 | 25700 | 25550 | 3719 |
| 230 | 20230803 | 145300 | 2306597850 | 25600 | 25600 | 25650 | 25600 | 198 |
| 231 | 20230803 | 145200 | 2301527450 | 25650 | 25600 | 25650 | 25600 | 156 |
| 232 | 20230803 | 145100 | 2297532800 | 25600 | 25600 | 25650 | 25600 | 965 |
| 233 | 20230803 | 145000 | 2272826700 | 25600 | 25650 | 25650 | 25600 | 1203 |
| 234 | 20230803 | 144900 | 2242025050 | 25600 | 25600 | 25650 | 25600 | 241 |
| 235 | 20230803 | 144800 | 2235851450 | 25600 | 25600 | 25650 | 25600 | 186 |
| 236 | 20230803 | 144700 | 2231087750 | 25650 | 25600 | 25650 | 25600 | 655 |
| 237 | 20230803 | 144600 | 2214292850 | 25600 | 25600 | 25650 | 25600 | 271 |
| 238 | 20230803 | 144500 | 2207350550 | 25600 | 25600 | 25650 | 25600 | 407 |
| 239 | 20230803 | 144400 | 2196925800 | 25600 | 25600 | 25650 | 25600 | 659 |
| 240 | 20230803 | 144300 | 2180032000 | 25600 | 25600 | 25600 | 25600 | 300 |
| 241 | 20230803 | 144200 | 2172352000 | 25600 | 25600 | 25650 | 25600 | 410 |
| 242 | 20230803 | 144100 | 2161851700 | 25600 | 25650 | 25650 | 25600 | 159 |
| 243 | 20230803 | 144000 | 2157773800 | 25600 | 25600 | 25650 | 25600 | 294 |
| 244 | 20230803 | 143900 | 2150238300 | 25600 | 25600 | 25650 | 25600 | 253 |
| 245 | 20230803 | 143800 | 2143755550 | 25650 | 25650 | 25650 | 25600 | 932 |
| 246 | 20230803 | 143700 | 2119853250 | 25600 | 25600 | 25650 | 25600 | 1721 |
| 247 | 20230803 | 143600 | 2075781900 | 25600 | 25650 | 25650 | 25600 | 258 |
| 248 | 20230803 | 143500 | 2069169650 | 25600 | 25600 | 25650 | 25600 | 186 |
| 249 | 20230803 | 143400 | 2064407900 | 25600 | 25650 | 25650 | 25600 | 72 |
| 250 | 20230803 | 143300 | 2062561550 | 25600 | 25650 | 25650 | 25600 | 3628 |
| 251 | 20230803 | 143200 | 1969504250 | 25650 | 25650 | 25700 | 25650 | 117 |
| 252 | 20230803 | 143100 | 1966503150 | 25700 | 25650 | 25700 | 25650 | 105 |
| 253 | 20230803 | 143000 | 1963809850 | 25700 | 25650 | 25700 | 25650 | 243 |
| 254 | 20230803 | 142900 | 1957574200 | 25650 | 25650 | 25700 | 25650 | 191 |
| 255 | 20230803 | 142800 | 1952672250 | 25650 | 25650 | 25650 | 25650 | 42 |
| 256 | 20230803 | 142700 | 1951594950 | 25650 | 25700 | 25700 | 25650 | 92 |
| 257 | 20230803 | 142600 | 1949231500 | 25650 | 25700 | 25700 | 25650 | 685 |
| 258 | 20230803 | 142500 | 1931627800 | 25650 | 25700 | 25700 | 25650 | 1549 |
| 259 | 20230803 | 142400 | 1891825050 | 25750 | 25700 | 25800 | 25700 | 1964 |
| 260 | 20230803 | 142300 | 1841334800 | 25700 | 25700 | 25750 | 25700 | 4606 |
| 261 | 20230803 | 142200 | 1722929800 | 25700 | 25700 | 25750 | 25700 | 507 |
| 262 | 20230803 | 142100 | 1709899850 | 25700 | 25700 | 25750 | 25700 | 151 |
| 263 | 20230803 | 142000 | 1706016300 | 25700 | 25700 | 25750 | 25700 | 32 |
| 264 | 20230803 | 141900 | 1705193800 | 25700 | 25700 | 25750 | 25700 | 99 |
| 265 | 20230803 | 141800 | 1702647800 | 25700 | 25750 | 25750 | 25700 | 71 |
| 266 | 20230803 | 141700 | 1700821450 | 25750 | 25700 | 25750 | 25700 | 14 |
| 267 | 20230803 | 141600 | 1700461600 | 25700 | 25700 | 25700 | 25650 | 253 |
| 268 | 20230803 | 141500 | 1693959850 | 25650 | 25650 | 25700 | 25650 | 188 |
| 269 | 20230803 | 141400 | 1689135150 | 25700 | 25650 | 25700 | 25650 | 620 |
| 270 | 20230803 | 141300 | 1673203700 | 25650 | 25650 | 25650 | 25650 | 7 |
| 271 | 20230803 | 141200 | 1673024150 | 25650 | 25650 | 25700 | 25650 | 20 |
| 272 | 20230803 | 141100 | 1672511100 | 25650 | 25700 | 25700 | 25650 | 235 |
| 273 | 20230803 | 141000 | 1666475000 | 25650 | 25650 | 25700 | 25650 | 22 |
| 274 | 20230803 | 140900 | 1665910650 | 25650 | 25650 | 25650 | 25650 | 5 |
| 275 | 20230803 | 140800 | 1665782400 | 25650 | 25650 | 25650 | 25650 | 39 |
| 276 | 20230803 | 140700 | 1664782050 | 25700 | 25700 | 25750 | 25650 | 154 |
| 277 | 20230803 | 140600 | 1660824100 | 25650 | 25650 | 25650 | 25650 | 18 |
| 278 | 20230803 | 140500 | 1660362400 | 25650 | 25700 | 25750 | 25650 | 255 |
| 279 | 20230803 | 140400 | 1653809850 | 25650 | 25650 | 25750 | 25650 | 252 |
| 280 | 20230803 | 140300 | 1647333050 | 25650 | 25750 | 25750 | 25650 | 944 |
| 281 | 20230803 | 140200 | 1623068550 | 25700 | 25700 | 25750 | 25700 | 58 |
| 282 | 20230803 | 140100 | 1621576900 | 25700 | 25700 | 25700 | 25700 | 17 |
| 283 | 20230803 | 140000 | 1621140000 | 25700 | 25700 | 25750 | 25700 | 14 |
| 284 | 20230803 | 135900 | 1620780150 | 25700 | 25700 | 25700 | 25700 | 46 |
| 285 | 20230803 | 135800 | 1619597950 | 25700 | 25750 | 25750 | 25700 | 68 |
| 286 | 20230803 | 135700 | 1617847600 | 25700 | 25750 | 25750 | 25700 | 51 |
| 287 | 20230803 | 135600 | 1616534850 | 25750 | 25700 | 25750 | 25700 | 2019 |
| 288 | 20230803 | 135500 | 1564639200 | 25700 | 25700 | 25750 | 25700 | 25 |
| 289 | 20230803 | 135400 | 1563996450 | 25700 | 25750 | 25750 | 25700 | 81 |
| 290 | 20230803 | 135300 | 1561912600 | 25700 | 25700 | 25750 | 25700 | 424 |
| 291 | 20230803 | 135200 | 1550995750 | 25750 | 25700 | 25750 | 25700 | 5 |
| 292 | 20230803 | 135100 | 1550867200 | 25750 | 25700 | 25750 | 25650 | 422 |
| 293 | 20230803 | 135000 | 1540009300 | 25750 | 25750 | 25750 | 25650 | 6334 |
| 294 | 20230803 | 134900 | 1377244650 | 25700 | 25700 | 25750 | 25700 | 51 |
| 295 | 20230803 | 134800 | 1375933450 | 25700 | 25750 | 25750 | 25700 | 25 |
| 296 | 20230803 | 134700 | 1375289900 | 25750 | 25700 | 25750 | 25700 | 29 |
| 297 | 20230803 | 134600 | 1374544350 | 25750 | 25700 | 25750 | 25700 | 63 |
| 298 | 20230803 | 134500 | 1372922700 | 25700 | 25750 | 25750 | 25700 | 14 |
| 299 | 20230803 | 134400 | 1372562750 | 25700 | 25750 | 25750 | 25700 | 18 |
| 300 | 20230803 | 134300 | 1372100050 | 25700 | 25700 | 25700 | 25700 | 16 |
| 301 | 20230803 | 134200 | 1371688850 | 25700 | 25700 | 25750 | 25700 | 24 |
| 302 | 20230803 | 134100 | 1371072000 | 25700 | 25750 | 25750 | 25700 | 65 |
| 303 | 20230803 | 134000 | 1369398800 | 25700 | 25750 | 25750 | 25700 | 13 |
| 304 | 20230803 | 133900 | 1369064650 | 25700 | 25700 | 25700 | 25700 | 12 |
| 305 | 20230803 | 133800 | 1368756250 | 25700 | 25700 | 25700 | 25700 | 9 |
| 306 | 20230803 | 133700 | 1368524950 | 25700 | 25700 | 25750 | 25700 | 68 |
| 307 | 20230803 | 133600 | 1366774800 | 25750 | 25700 | 25750 | 25700 | 482 |
| 308 | 20230803 | 133500 | 1354364850 | 25750 | 25700 | 25750 | 25700 | 8 |
| 309 | 20230803 | 133400 | 1354159100 | 25700 | 25700 | 25700 | 25700 | 139 |
| 310 | 20230803 | 133300 | 1350586800 | 25700 | 25750 | 25750 | 25700 | 26 |
| 311 | 20230803 | 133200 | 1349918350 | 25750 | 25700 | 25750 | 25700 | 7 |
| 312 | 20230803 | 133100 | 1349738350 | 25750 | 25700 | 25750 | 25700 | 387 |
| 313 | 20230803 | 133000 | 1339790800 | 25700 | 25700 | 25750 | 25700 | 66 |
| 314 | 20230803 | 132900 | 1338092700 | 25700 | 25700 | 25700 | 25700 | 29 |
| 315 | 20230803 | 132800 | 1337347400 | 25700 | 25700 | 25700 | 25700 | 26 |
| 316 | 20230803 | 132700 | 1336679200 | 25750 | 25750 | 25750 | 25750 | 2 |
| 317 | 20230803 | 132600 | 1336627700 | 25750 | 25750 | 25750 | 25700 | 216 |
| 318 | 20230803 | 132500 | 1331066450 | 25750 | 25750 | 25750 | 25750 | 2 |
| 319 | 20230803 | 132400 | 1331014950 | 25700 | 25700 | 25700 | 25700 | 2 |
| 320 | 20230803 | 132300 | 1330963550 | 25700 | 25750 | 25750 | 25700 | 37 |
| 321 | 20230803 | 132200 | 1330010850 | 25700 | 25750 | 25750 | 25700 | 69 |
| 322 | 20230803 | 132100 | 1328234600 | 25700 | 25700 | 25750 | 25700 | 1008 |
| 323 | 20230803 | 132000 | 1302324900 | 25700 | 25750 | 25750 | 25700 | 167 |
| 324 | 20230803 | 131900 | 1298025550 | 25750 | 25750 | 25750 | 25750 | 9 |
| 325 | 20230803 | 131800 | 1297793800 | 25750 | 25750 | 25750 | 25750 | 9 |
| 326 | 20230803 | 131700 | 1297562050 | 25750 | 25750 | 25800 | 25750 | 21 |
| 327 | 20230803 | 131600 | 1297021100 | 25750 | 25800 | 25800 | 25750 | 282 |
| 328 | 20230803 | 131500 | 1289750900 | 25800 | 25700 | 25800 | 25700 | 174 |
| 329 | 20230803 | 131400 | 1285269750 | 25750 | 25750 | 25750 | 25750 | 1 |
| 330 | 20230803 | 131300 | 1285244000 | 25750 | 25700 | 25750 | 25700 | 310 |
| 331 | 20230803 | 131200 | 1277262550 | 25700 | 25700 | 25700 | 25700 | 20 |
| 332 | 20230803 | 131100 | 1276748550 | 25700 | 25700 | 25700 | 25700 | 203 |
| 333 | 20230803 | 131000 | 1271531450 | 25700 | 25700 | 25700 | 25700 | 2 |
| 334 | 20230803 | 130900 | 1271480050 | 25750 | 25750 | 25750 | 25750 | 47 |
| 335 | 20230803 | 130800 | 1270269800 | 25750 | 25700 | 25750 | 25700 | 52 |
| 336 | 20230803 | 130700 | 1268931000 | 25700 | 25700 | 25700 | 25700 | 23 |
| 337 | 20230803 | 130600 | 1268339900 | 25700 | 25700 | 25700 | 25700 | 125 |
| 338 | 20230803 | 130500 | 1265127400 | 25700 | 25750 | 25750 | 25700 | 165 |
| 339 | 20230803 | 130400 | 1260885400 | 25700 | 25700 | 25750 | 25700 | 158 |
| 340 | 20230803 | 130300 | 1256822300 | 25700 | 25750 | 25750 | 25700 | 125 |
| 341 | 20230803 | 130200 | 1253608300 | 25750 | 25700 | 25750 | 25650 | 760 |
| 342 | 20230803 | 130100 | 1234063350 | 25700 | 25700 | 25700 | 25700 | 2 |
| 343 | 20230803 | 130000 | 1234011950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 344 | 20230803 | 125900 | 1234011950 | 25750 | 25700 | 25750 | 25700 | 39 |
| 345 | 20230803 | 125800 | 1233007800 | 25750 | 25700 | 25750 | 25700 | 8 |
| 346 | 20230803 | 125700 | 1232802150 | 25750 | 25750 | 25750 | 25750 | 57 |
| 347 | 20230803 | 125600 | 1231334400 | 25700 | 25700 | 25700 | 25700 | 69 |
| 348 | 20230803 | 125500 | 1229561100 | 25700 | 25700 | 25800 | 25700 | 413 |
| 349 | 20230803 | 125400 | 1218940900 | 25750 | 25700 | 25750 | 25700 | 24 |
| 350 | 20230803 | 125300 | 1218323700 | 25700 | 25750 | 25750 | 25700 | 543 |
| 351 | 20230803 | 125200 | 1204360200 | 25750 | 25750 | 25750 | 25700 | 126 |
| 352 | 20230803 | 125100 | 1201116900 | 25750 | 25650 | 25750 | 25650 | 575 |
| 353 | 20230803 | 125000 | 1186338000 | 25650 | 25750 | 25750 | 25650 | 569 |
| 354 | 20230803 | 124900 | 1171735350 | 25700 | 25700 | 25700 | 25700 | 31 |
| 355 | 20230803 | 124800 | 1170938650 | 25700 | 25700 | 25700 | 25700 | 19 |
| 356 | 20230803 | 124700 | 1170450350 | 25750 | 25700 | 25750 | 25700 | 184 |
| 357 | 20230803 | 124600 | 1165721450 | 25700 | 25700 | 25700 | 25700 | 278 |
| 358 | 20230803 | 124500 | 1158576850 | 25700 | 25700 | 25700 | 25700 | 25 |
| 359 | 20230803 | 124400 | 1157934350 | 25700 | 25700 | 25700 | 25700 | 12 |
| 360 | 20230803 | 124300 | 1157625950 | 25700 | 25700 | 25700 | 25700 | 63 |
| 361 | 20230803 | 124200 | 1156006850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 362 | 20230803 | 124100 | 1156006850 | 25700 | 25700 | 25750 | 25700 | 62 |
| 363 | 20230803 | 124000 | 1154413300 | 25700 | 25700 | 25700 | 25700 | 12 |
| 364 | 20230803 | 123900 | 1154104900 | 25700 | 25700 | 25700 | 25700 | 4 |
| 365 | 20230803 | 123800 | 1154002100 | 25700 | 25750 | 25750 | 25650 | 265 |
| 366 | 20230803 | 123700 | 1147184300 | 25650 | 25750 | 25750 | 25650 | 44 |
| 367 | 20230803 | 123600 | 1146052000 | 25650 | 25700 | 25700 | 25650 | 409 |
| 368 | 20230803 | 123500 | 1135541950 | 25700 | 25700 | 25700 | 25700 | 60 |
| 369 | 20230803 | 123400 | 1133999950 | 25750 | 25700 | 25750 | 25700 | 54 |
| 370 | 20230803 | 123300 | 1132609550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 371 | 20230803 | 123200 | 1132609550 | 25700 | 25750 | 25750 | 25700 | 14 |
| 372 | 20230803 | 123100 | 1132249450 | 25750 | 25750 | 25850 | 25700 | 2012 |
| 373 | 20230803 | 123000 | 1080520700 | 25800 | 25800 | 25800 | 25750 | 130 |
| 374 | 20230803 | 122900 | 1077168600 | 25750 | 25800 | 25800 | 25750 | 174 |
| 375 | 20230803 | 122800 | 1072686050 | 25700 | 25750 | 25800 | 25700 | 820 |
| 376 | 20230803 | 122700 | 1051550750 | 25750 | 25750 | 25750 | 25700 | 20 |
| 377 | 20230803 | 122600 | 1051035850 | 25700 | 25700 | 25700 | 25700 | 923 |
| 378 | 20230803 | 122500 | 1027314750 | 25700 | 25700 | 25700 | 25700 | 18 |
| 379 | 20230803 | 122400 | 1026852150 | 25700 | 25700 | 25700 | 25700 | 6 |
| 380 | 20230803 | 122300 | 1026697950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 381 | 20230803 | 122200 | 1026697950 | 25700 | 25750 | 25750 | 25700 | 10 |
| 382 | 20230803 | 122100 | 1026440800 | 25750 | 25750 | 25750 | 25750 | 8 |
| 383 | 20230803 | 122000 | 1026234800 | 25700 | 25750 | 25750 | 25700 | 49 |
| 384 | 20230803 | 121900 | 1024973650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 385 | 20230803 | 121800 | 1024973650 | 25750 | 25700 | 25750 | 25700 | 47 |
| 386 | 20230803 | 121700 | 1023763500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 387 | 20230803 | 121600 | 1023763500 | 25700 | 25750 | 25750 | 25700 | 5 |
| 388 | 20230803 | 121500 | 1023634800 | 25700 | 25700 | 25750 | 25700 | 130 |
| 389 | 20230803 | 121400 | 1020288600 | 25700 | 25700 | 25700 | 25700 | 30 |
| 390 | 20230803 | 121300 | 1019517600 | 25700 | 25700 | 25750 | 25700 | 518 |
| 391 | 20230803 | 121200 | 1006191900 | 25650 | 25750 | 25750 | 25650 | 46 |
| 392 | 20230803 | 121100 | 1005011500 | 25650 | 25700 | 25700 | 25650 | 1674 |
| 393 | 20230803 | 121000 | 961991550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 394 | 20230803 | 120900 | 961991550 | 25700 | 25700 | 25750 | 25700 | 433 |
| 395 | 20230803 | 120800 | 950863250 | 25750 | 25700 | 25750 | 25700 | 43 |
| 396 | 20230803 | 120700 | 949757500 | 25750 | 25750 | 25750 | 25750 | 8 |
| 397 | 20230803 | 120600 | 949551500 | 25750 | 25700 | 25750 | 25700 | 103 |
| 398 | 20230803 | 120500 | 946901300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 399 | 20230803 | 120400 | 946901300 | 25700 | 25750 | 25750 | 25700 | 65 |
| 400 | 20230803 | 120300 | 945227800 | 25750 | 25700 | 25750 | 25700 | 54 |
| 401 | 20230803 | 120200 | 943837950 | 25700 | 25700 | 25750 | 25700 | 170 |
| 402 | 20230803 | 120100 | 939462800 | 25700 | 25700 | 25700 | 25700 | 158 |
| 403 | 20230803 | 120000 | 935402200 | 25700 | 25700 | 25700 | 25700 | 2 |
| 404 | 20230803 | 115900 | 935350800 | 25750 | 25750 | 25750 | 25750 | 41 |
| 405 | 20230803 | 115800 | 934295050 | 25700 | 25700 | 25700 | 25700 | 5 |
| 406 | 20230803 | 115700 | 934166550 | 25700 | 25700 | 25700 | 25700 | 2 |
| 407 | 20230803 | 115600 | 934115150 | 25700 | 25700 | 25750 | 25700 | 344 |
| 408 | 20230803 | 115500 | 925271250 | 25650 | 25750 | 25750 | 25650 | 60 |
| 409 | 20230803 | 115400 | 923726650 | 25700 | 25700 | 25700 | 25700 | 65 |
| 410 | 20230803 | 115300 | 922056150 | 25700 | 25700 | 25700 | 25650 | 12 |
| 411 | 20230803 | 115200 | 921747850 | 25700 | 25650 | 25700 | 25650 | 518 |
| 412 | 20230803 | 115100 | 908449300 | 25650 | 25650 | 25650 | 25650 | 482 |
| 413 | 20230803 | 115000 | 896086000 | 25600 | 25650 | 25650 | 25600 | 1796 |
| 414 | 20230803 | 114900 | 850025900 | 25650 | 25650 | 25650 | 25650 | 53 |
| 415 | 20230803 | 114800 | 848666450 | 25650 | 25650 | 25650 | 25650 | 39 |
| 416 | 20230803 | 114700 | 847666100 | 25700 | 25650 | 25700 | 25650 | 31 |
| 417 | 20230803 | 114600 | 846870850 | 25650 | 25650 | 25700 | 25650 | 101 |
| 418 | 20230803 | 114500 | 844277600 | 25650 | 25650 | 25650 | 25650 | 65 |
| 419 | 20230803 | 114400 | 842610350 | 25650 | 25650 | 25700 | 25650 | 60 |
| 420 | 20230803 | 114300 | 841069250 | 25700 | 25650 | 25700 | 25650 | 36 |
| 421 | 20230803 | 114200 | 840145750 | 25650 | 25650 | 25650 | 25650 | 670 |
| 422 | 20230803 | 114100 | 822960250 | 25650 | 25650 | 25650 | 25650 | 84 |
| 423 | 20230803 | 114000 | 820805650 | 25650 | 25650 | 25650 | 25650 | 38 |
| 424 | 20230803 | 113900 | 819830950 | 25650 | 25650 | 25650 | 25650 | 16 |
| 425 | 20230803 | 113800 | 819420550 | 25650 | 25650 | 25650 | 25650 | 60 |
| 426 | 20230803 | 113700 | 817881550 | 25700 | 25650 | 25700 | 25650 | 282 |
| 427 | 20230803 | 113600 | 810645950 | 25650 | 25700 | 25700 | 25650 | 158 |
| 428 | 20230803 | 113500 | 806590800 | 25700 | 25700 | 25700 | 25650 | 2164 |
| 429 | 20230803 | 113400 | 750981300 | 25700 | 25700 | 25700 | 25700 | 62 |
| 430 | 20230803 | 113300 | 749387900 | 25700 | 25700 | 25700 | 25700 | 13 |
| 431 | 20230803 | 113200 | 749053800 | 25700 | 25700 | 25700 | 25700 | 6 |
| 432 | 20230803 | 113100 | 748899600 | 25750 | 25700 | 25750 | 25700 | 159 |
| 433 | 20230803 | 113000 | 744810900 | 25700 | 25700 | 25700 | 25700 | 23 |
| 434 | 20230803 | 112900 | 744219800 | 25700 | 25750 | 25750 | 25700 | 171 |
| 435 | 20230803 | 112800 | 739816750 | 25750 | 25700 | 25750 | 25700 | 6 |
| 436 | 20230803 | 112700 | 739662300 | 25750 | 25750 | 25800 | 25750 | 98 |
| 437 | 20230803 | 112600 | 737138300 | 25750 | 25750 | 25800 | 25750 | 27 |
| 438 | 20230803 | 112500 | 736443000 | 25750 | 25750 | 25800 | 25750 | 169 |
| 439 | 20230803 | 112400 | 732091150 | 25750 | 25750 | 25750 | 25750 | 48 |
| 440 | 20230803 | 112300 | 730855150 | 25700 | 25750 | 25750 | 25700 | 53 |
| 441 | 20230803 | 112200 | 729493000 | 25750 | 25700 | 25750 | 25700 | 1069 |
| 442 | 20230803 | 112100 | 701966500 | 25700 | 25700 | 25700 | 25700 | 26 |
| 443 | 20230803 | 112000 | 701298300 | 25700 | 25800 | 25800 | 25700 | 858 |
| 444 | 20230803 | 111900 | 679207350 | 25750 | 25750 | 25800 | 25750 | 82 |
| 445 | 20230803 | 111800 | 677093950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 446 | 20230803 | 111700 | 677093950 | 25750 | 25750 | 25800 | 25750 | 329 |
| 447 | 20230803 | 111600 | 668622150 | 25750 | 25800 | 25800 | 25750 | 4 |
| 448 | 20230803 | 111500 | 668519050 | 25800 | 25800 | 25800 | 25750 | 355 |
| 449 | 20230803 | 111400 | 659361150 | 25750 | 25800 | 25800 | 25750 | 538 |
| 450 | 20230803 | 111300 | 645481850 | 25800 | 25800 | 25850 | 25800 | 1876 |
| 451 | 20230803 | 111200 | 597074450 | 25800 | 25750 | 25800 | 25750 | 213 |
| 452 | 20230803 | 111100 | 591579700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 453 | 20230803 | 111000 | 591579700 | 25750 | 25750 | 25750 | 25750 | 12 |
| 454 | 20230803 | 110900 | 591270700 | 25750 | 25750 | 25750 | 25750 | 18 |
| 455 | 20230803 | 110800 | 590807200 | 25750 | 25800 | 25800 | 25750 | 26 |
| 456 | 20230803 | 110700 | 590137200 | 25750 | 25800 | 25800 | 25750 | 3 |
| 457 | 20230803 | 110600 | 590059900 | 25800 | 25750 | 25800 | 25750 | 27 |
| 458 | 20230803 | 110500 | 589364600 | 25750 | 25750 | 25750 | 25750 | 2 |
| 459 | 20230803 | 110400 | 589313100 | 25800 | 25750 | 25800 | 25750 | 69 |
| 460 | 20230803 | 110300 | 587534050 | 25750 | 25750 | 25750 | 25750 | 2 |
| 461 | 20230803 | 110200 | 587482550 | 25800 | 25800 | 25800 | 25750 | 1393 |
| 462 | 20230803 | 110100 | 551544500 | 25750 | 25750 | 25750 | 25750 | 50 |
| 463 | 20230803 | 110000 | 550257000 | 25750 | 25800 | 25800 | 25750 | 3 |
| 464 | 20230803 | 105900 | 550179700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 465 | 20230803 | 105800 | 550179700 | 25750 | 25800 | 25800 | 25750 | 42 |
| 466 | 20230803 | 105700 | 549098150 | 25800 | 25800 | 25800 | 25800 | 10 |
| 467 | 20230803 | 105600 | 548840150 | 25750 | 25750 | 25800 | 25750 | 50 |
| 468 | 20230803 | 105500 | 547550500 | 25750 | 25750 | 25750 | 25750 | 1 |
| 469 | 20230803 | 105400 | 547524750 | 25800 | 25800 | 25800 | 25750 | 1407 |
| 470 | 20230803 | 105300 | 511229800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 471 | 20230803 | 105200 | 511229800 | 25850 | 25850 | 25850 | 25850 | 1 |
| 472 | 20230803 | 105100 | 511203950 | 25800 | 25850 | 25850 | 25800 | 112 |
| 473 | 20230803 | 105000 | 508314250 | 25800 | 25850 | 25850 | 25800 | 204 |
| 474 | 20230803 | 104900 | 503051000 | 25850 | 25800 | 25850 | 25800 | 12 |
| 475 | 20230803 | 104800 | 502740900 | 25850 | 25850 | 25850 | 25850 | 7 |
| 476 | 20230803 | 104700 | 502559950 | 25800 | 25850 | 25850 | 25800 | 8 |
| 477 | 20230803 | 104600 | 502353500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 478 | 20230803 | 104500 | 502353500 | 25850 | 25850 | 25850 | 25800 | 44 |
| 479 | 20230803 | 104400 | 501218150 | 25800 | 25800 | 25800 | 25800 | 2 |
| 480 | 20230803 | 104300 | 501166550 | 25800 | 25850 | 25850 | 25800 | 468 |
| 481 | 20230803 | 104200 | 489070700 | 25850 | 25850 | 25850 | 25850 | 2 |
| 482 | 20230803 | 104100 | 489019000 | 25850 | 25850 | 25850 | 25850 | 115 |
| 483 | 20230803 | 104000 | 486046250 | 25850 | 25850 | 25850 | 25850 | 2 |
| 484 | 20230803 | 103900 | 485994550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 485 | 20230803 | 103800 | 485994550 | 25900 | 25850 | 25900 | 25850 | 202 |
| 486 | 20230803 | 103700 | 480762850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 487 | 20230803 | 103600 | 480762850 | 25900 | 25900 | 25900 | 25900 | 50 |
| 488 | 20230803 | 103500 | 479467850 | 25850 | 25900 | 25900 | 25850 | 3 |
| 489 | 20230803 | 103400 | 479390250 | 25900 | 25850 | 25900 | 25850 | 62 |
| 490 | 20230803 | 103300 | 477785400 | 25900 | 25900 | 25900 | 25850 | 131 |
| 491 | 20230803 | 103200 | 474392600 | 25900 | 25900 | 25900 | 25900 | 9 |
| 492 | 20230803 | 103100 | 474159500 | 25850 | 25850 | 25850 | 25800 | 49 |
| 493 | 20230803 | 103000 | 472892950 | 25850 | 25800 | 25900 | 25800 | 89 |
| 494 | 20230803 | 102900 | 470590400 | 25850 | 25850 | 25850 | 25850 | 14 |
| 495 | 20230803 | 102800 | 470228500 | 25800 | 25850 | 25850 | 25800 | 117 |
| 496 | 20230803 | 102700 | 467204150 | 25850 | 25850 | 25850 | 25850 | 32 |
| 497 | 20230803 | 102600 | 466376950 | 25850 | 25850 | 25850 | 25850 | 87 |
| 498 | 20230803 | 102500 | 464128000 | 25850 | 25850 | 25850 | 25850 | 98 |
| 499 | 20230803 | 102400 | 461594700 | 25800 | 25850 | 25850 | 25800 | 922 |
| 500 | 20230803 | 102300 | 437804850 | 25850 | 25800 | 25850 | 25800 | 311 |
| 501 | 20230803 | 102200 | 429776200 | 25800 | 25800 | 25800 | 25800 | 5 |
| 502 | 20230803 | 102100 | 429647200 | 25800 | 25800 | 25800 | 25800 | 22 |
| 503 | 20230803 | 102000 | 429079600 | 25800 | 25800 | 25850 | 25800 | 372 |
| 504 | 20230803 | 101900 | 419479750 | 25800 | 25850 | 25850 | 25800 | 6 |
| 505 | 20230803 | 101800 | 419324900 | 25800 | 25800 | 25800 | 25800 | 160 |
| 506 | 20230803 | 101700 | 415196900 | 25800 | 25850 | 25850 | 25800 | 6 |
| 507 | 20230803 | 101600 | 415042050 | 25800 | 25800 | 25800 | 25800 | 5 |
| 508 | 20230803 | 101500 | 414913050 | 25800 | 25800 | 25800 | 25800 | 15 |
| 509 | 20230803 | 101400 | 414526050 | 25850 | 25800 | 25850 | 25800 | 277 |
| 510 | 20230803 | 101300 | 407377400 | 25800 | 25800 | 25800 | 25750 | 227 |
| 511 | 20230803 | 101200 | 401522550 | 25800 | 25800 | 25800 | 25800 | 3 |
| 512 | 20230803 | 101100 | 401445150 | 25800 | 25800 | 25800 | 25800 | 34 |
| 513 | 20230803 | 101000 | 400567950 | 25800 | 25850 | 25850 | 25800 | 57 |
| 514 | 20230803 | 100900 | 399094850 | 25800 | 25850 | 25850 | 25800 | 15 |
| 515 | 20230803 | 100800 | 398707250 | 25800 | 25800 | 25800 | 25800 | 2 |
| 516 | 20230803 | 100700 | 398655650 | 25850 | 25800 | 25850 | 25800 | 52 |
| 517 | 20230803 | 100600 | 397312300 | 25800 | 25800 | 25850 | 25750 | 930 |
| 518 | 20230803 | 100500 | 373318350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 519 | 20230803 | 100400 | 373318350 | 25850 | 25800 | 25850 | 25800 | 14 |
| 520 | 20230803 | 100300 | 372957100 | 25800 | 25800 | 25850 | 25800 | 29 |
| 521 | 20230803 | 100200 | 372208550 | 25800 | 25850 | 25850 | 25800 | 54 |
| 522 | 20230803 | 100100 | 370812800 | 25800 | 25800 | 25800 | 25800 | 64 |
| 523 | 20230803 | 100000 | 369161600 | 25800 | 25850 | 25850 | 25800 | 248 |
| 524 | 20230803 | 095900 | 362763100 | 25850 | 25850 | 25850 | 25800 | 48 |
| 525 | 20230803 | 095800 | 361522550 | 25800 | 25800 | 25800 | 25800 | 371 |
| 526 | 20230803 | 095700 | 351950750 | 25800 | 25850 | 25850 | 25800 | 67 |
| 527 | 20230803 | 095600 | 350219250 | 25800 | 25800 | 25850 | 25800 | 45 |
| 528 | 20230803 | 095500 | 349058200 | 25800 | 25800 | 25800 | 25800 | 362 |
| 529 | 20230803 | 095400 | 339718600 | 25800 | 25850 | 25850 | 25800 | 11 |
| 530 | 20230803 | 095300 | 339434450 | 25850 | 25800 | 25850 | 25800 | 76 |
| 531 | 20230803 | 095200 | 337471750 | 25800 | 25800 | 25850 | 25800 | 243 |
| 532 | 20230803 | 095100 | 331198850 | 25800 | 25800 | 25800 | 25800 | 230 |
| 533 | 20230803 | 095000 | 325264850 | 25850 | 25850 | 25850 | 25800 | 97 |
| 534 | 20230803 | 094900 | 322759250 | 25850 | 25850 | 25850 | 25850 | 200 |
| 535 | 20230803 | 094800 | 317589250 | 25900 | 25800 | 25900 | 25800 | 146 |
| 536 | 20230803 | 094700 | 313808350 | 25850 | 25850 | 25850 | 25850 | 167 |
| 537 | 20230803 | 094600 | 309491400 | 25750 | 25850 | 25850 | 25750 | 22 |
| 538 | 20230803 | 094500 | 308924150 | 25850 | 25850 | 25850 | 25850 | 96 |
| 539 | 20230803 | 094400 | 306442550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 540 | 20230803 | 094300 | 306442550 | 25850 | 25800 | 25850 | 25800 | 374 |
| 541 | 20230803 | 094200 | 296781700 | 25850 | 25850 | 25850 | 25850 | 187 |
| 542 | 20230803 | 094100 | 291947750 | 25850 | 25850 | 25850 | 25850 | 5 |
| 543 | 20230803 | 094000 | 291818500 | 25900 | 25950 | 25950 | 25900 | 98 |
| 544 | 20230803 | 093900 | 289279500 | 25900 | 26000 | 26000 | 25900 | 71 |
| 545 | 20230803 | 093800 | 287436750 | 26000 | 25900 | 26050 | 25900 | 450 |
| 546 | 20230803 | 093700 | 275751350 | 25950 | 25900 | 26000 | 25900 | 473 |
| 547 | 20230803 | 093600 | 263462250 | 25950 | 25900 | 25950 | 25900 | 8 |
| 548 | 20230803 | 093500 | 263254850 | 25950 | 25900 | 25950 | 25900 | 25 |
| 549 | 20230803 | 093400 | 262607250 | 25850 | 25900 | 25950 | 25850 | 163 |
| 550 | 20230803 | 093300 | 258387200 | 25900 | 25850 | 25900 | 25850 | 71 |
| 551 | 20230803 | 093200 | 256549000 | 25850 | 25900 | 25900 | 25800 | 355 |
| 552 | 20230803 | 093100 | 247365900 | 25950 | 25900 | 25950 | 25900 | 89 |
| 553 | 20230803 | 093000 | 245060200 | 25950 | 25900 | 26000 | 25900 | 67 |
| 554 | 20230803 | 092900 | 243321150 | 26000 | 25950 | 26000 | 25900 | 341 |
| 555 | 20230803 | 092800 | 234465600 | 25900 | 25900 | 25950 | 25900 | 316 |
| 556 | 20230803 | 092700 | 226267400 | 25900 | 25850 | 25950 | 25800 | 460 |
| 557 | 20230803 | 092600 | 214366600 | 25850 | 25850 | 25850 | 25850 | 1 |
| 558 | 20230803 | 092500 | 214340750 | 25850 | 25950 | 25950 | 25850 | 280 |
| 559 | 20230803 | 092400 | 207081650 | 25950 | 25950 | 25950 | 25900 | 381 |
| 560 | 20230803 | 092300 | 197199050 | 25800 | 25800 | 25950 | 25800 | 54 |
| 561 | 20230803 | 092200 | 195799550 | 25900 | 25900 | 25900 | 25800 | 1109 |
| 562 | 20230803 | 092100 | 167121100 | 25850 | 25800 | 25900 | 25800 | 193 |
| 563 | 20230803 | 092000 | 162125850 | 25850 | 25750 | 25850 | 25750 | 1307 |
| 564 | 20230803 | 091900 | 128387050 | 25750 | 25800 | 25800 | 25750 | 171 |
| 565 | 20230803 | 091800 | 123975600 | 25750 | 25750 | 25800 | 25750 | 110 |
| 566 | 20230803 | 091700 | 121140850 | 25750 | 25750 | 25750 | 25750 | 53 |
| 567 | 20230803 | 091600 | 119776100 | 25800 | 25750 | 25800 | 25750 | 164 |
| 568 | 20230803 | 091500 | 115545000 | 25750 | 25800 | 25800 | 25750 | 18 |
| 569 | 20230803 | 091400 | 115080800 | 25800 | 25750 | 25800 | 25750 | 308 |
| 570 | 20230803 | 091300 | 107136050 | 25800 | 25800 | 25800 | 25700 | 296 |
| 571 | 20230803 | 091200 | 99499350 | 25800 | 25800 | 25900 | 25800 | 304 |
| 572 | 20230803 | 091100 | 91641150 | 25850 | 25800 | 25850 | 25800 | 121 |
| 573 | 20230803 | 091000 | 88513500 | 25800 | 25900 | 25900 | 25700 | 146 |
| 574 | 20230803 | 090900 | 84740850 | 25850 | 25800 | 25850 | 25800 | 220 |
| 575 | 20230803 | 090800 | 79056300 | 25850 | 25750 | 25850 | 25700 | 54 |
| 576 | 20230803 | 090700 | 77661900 | 25750 | 25800 | 25800 | 25750 | 65 |
| 577 | 20230803 | 090600 | 75987050 | 25800 | 25900 | 25900 | 25800 | 84 |
| 578 | 20230803 | 090500 | 73818050 | 25900 | 25750 | 25900 | 25750 | 359 |
| 579 | 20230803 | 090400 | 64541800 | 25700 | 25800 | 25800 | 25700 | 31 |
| 580 | 20230803 | 090300 | 63745000 | 25800 | 25650 | 25800 | 25650 | 80 |
| 581 | 20230803 | 090200 | 61685350 | 25750 | 25700 | 25850 | 25600 | 1172 |
| 582 | 20230803 | 090100 | 31598000 | 25700 | 25750 | 25800 | 25700 | 461 |
| 583 | 20230803 | 090000 | 19730900 | 25750 | 25800 | 25950 | 25750 | 764 |