31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 185400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 3 | 20230804 | 185300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230804 | 185200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230804 | 185100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230804 | 185000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230804 | 184900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230804 | 184800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230804 | 184700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230804 | 184600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230804 | 184500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230804 | 184400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230804 | 184300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230804 | 184200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230804 | 184100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230804 | 184000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230804 | 183900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230804 | 183800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230804 | 183700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230804 | 183600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230804 | 183500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230804 | 183400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230804 | 183300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230804 | 183200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230804 | 183100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230804 | 183000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230804 | 182900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230804 | 182800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230804 | 182700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230804 | 182600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230804 | 182500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230804 | 182400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 33 | 20230804 | 182300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230804 | 182200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230804 | 182100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230804 | 182000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230804 | 181900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230804 | 181800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230804 | 181700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230804 | 181600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230804 | 181500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230804 | 181400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230804 | 181300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230804 | 181200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230804 | 181100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230804 | 181000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230804 | 180900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230804 | 180800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230804 | 180700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230804 | 180600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230804 | 180500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230804 | 180400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230804 | 180300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230804 | 180200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230804 | 180100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230804 | 180000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230804 | 175900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230804 | 175800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230804 | 175700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230804 | 175600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230804 | 175500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230804 | 175400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 63 | 20230804 | 175300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230804 | 175200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230804 | 175100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230804 | 175000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230804 | 174900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230804 | 174800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230804 | 174700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230804 | 174600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230804 | 174500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230804 | 174400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230804 | 174300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230804 | 174200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230804 | 174100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230804 | 174000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230804 | 173900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230804 | 173800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230804 | 173700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230804 | 173600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230804 | 173500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230804 | 173400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230804 | 173300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230804 | 173200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230804 | 173100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230804 | 173000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230804 | 172900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230804 | 172800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230804 | 172700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230804 | 172600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230804 | 172500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230804 | 172400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 93 | 20230804 | 172300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230804 | 172200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230804 | 172100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230804 | 172000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230804 | 171900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230804 | 171800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230804 | 171700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230804 | 171600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230804 | 171500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230804 | 171400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230804 | 171300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230804 | 171200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230804 | 171100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230804 | 171000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230804 | 170900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230804 | 170800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230804 | 170700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230804 | 170600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230804 | 170500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230804 | 170400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230804 | 170300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230804 | 170200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230804 | 170100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230804 | 170000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230804 | 165900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230804 | 165800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230804 | 165700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230804 | 165600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230804 | 165500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230804 | 165400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 123 | 20230804 | 165300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230804 | 165200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230804 | 165100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230804 | 165000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230804 | 164900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230804 | 164800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230804 | 164700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230804 | 164600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230804 | 164500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230804 | 164400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230804 | 164300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230804 | 164200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230804 | 164100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230804 | 164000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230804 | 163900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230804 | 163800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230804 | 163700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230804 | 163600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230804 | 163500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230804 | 163400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230804 | 163300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230804 | 163200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230804 | 163100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230804 | 163000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230804 | 162900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230804 | 162800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230804 | 162700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230804 | 162600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230804 | 162500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230804 | 162400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 153 | 20230804 | 162300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230804 | 162200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230804 | 162100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230804 | 162000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230804 | 161900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230804 | 161800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230804 | 161700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230804 | 161600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230804 | 161500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230804 | 161400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230804 | 161300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230804 | 161200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230804 | 161100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230804 | 161000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230804 | 160900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230804 | 160800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230804 | 160700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230804 | 160600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230804 | 160500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230804 | 160400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230804 | 160300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230804 | 160200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230804 | 160100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230804 | 160000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230804 | 155900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230804 | 155800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230804 | 155700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230804 | 155600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230804 | 155500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230804 | 155400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 183 | 20230804 | 155300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230804 | 155200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230804 | 155100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230804 | 155000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230804 | 154900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230804 | 154800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230804 | 154700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230804 | 154600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230804 | 154500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230804 | 154400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230804 | 154300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230804 | 154200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230804 | 154100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230804 | 154000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230804 | 153900 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230804 | 153800 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230804 | 153700 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230804 | 153600 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230804 | 153500 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230804 | 153400 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230804 | 153300 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230804 | 153200 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230804 | 153100 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230804 | 153000 | 1819020150 | 39000 | 39000 | 39000 | 39000 | 630 |
| 207 | 20230804 | 152900 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230804 | 152800 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230804 | 152700 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230804 | 152600 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230804 | 152500 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230804 | 152400 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 213 | 20230804 | 152300 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230804 | 152200 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230804 | 152100 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230804 | 152000 | 1794450150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230804 | 151900 | 1794450150 | 39000 | 38950 | 39000 | 38950 | 102 |
| 218 | 20230804 | 151800 | 1790474050 | 39000 | 39000 | 39000 | 38950 | 63 |
| 219 | 20230804 | 151700 | 1788018250 | 39000 | 38950 | 39000 | 38950 | 29 |
| 220 | 20230804 | 151600 | 1786888100 | 38950 | 38900 | 38950 | 38900 | 68 |
| 221 | 20230804 | 151500 | 1784240050 | 38900 | 38800 | 38900 | 38800 | 467 |
| 222 | 20230804 | 151400 | 1766083850 | 38750 | 38800 | 38850 | 38750 | 455 |
| 223 | 20230804 | 151300 | 1748444000 | 38900 | 38900 | 38900 | 38800 | 372 |
| 224 | 20230804 | 151200 | 1733994150 | 38900 | 38850 | 38900 | 38850 | 97 |
| 225 | 20230804 | 151100 | 1730225600 | 38850 | 38800 | 38900 | 38800 | 359 |
| 226 | 20230804 | 151000 | 1716270200 | 38800 | 38900 | 38900 | 38800 | 531 |
| 227 | 20230804 | 150900 | 1695631100 | 38950 | 39000 | 39000 | 38950 | 291 |
| 228 | 20230804 | 150800 | 1684286750 | 39000 | 39000 | 39000 | 39000 | 1 |
| 229 | 20230804 | 150700 | 1684247750 | 39000 | 39000 | 39000 | 39000 | 5 |
| 230 | 20230804 | 150600 | 1684052750 | 39000 | 39050 | 39050 | 39000 | 80 |
| 231 | 20230804 | 150500 | 1680932500 | 39050 | 39050 | 39050 | 39050 | 174 |
| 232 | 20230804 | 150400 | 1674137800 | 39050 | 39050 | 39050 | 39050 | 100 |
| 233 | 20230804 | 150300 | 1670232800 | 39050 | 39050 | 39100 | 39050 | 55 |
| 234 | 20230804 | 150200 | 1668084900 | 39050 | 39050 | 39050 | 39050 | 326 |
| 235 | 20230804 | 150100 | 1655354600 | 39000 | 39000 | 39000 | 39000 | 16 |
| 236 | 20230804 | 150000 | 1654730600 | 39050 | 39050 | 39050 | 39050 | 104 |
| 237 | 20230804 | 145900 | 1650669400 | 39050 | 39050 | 39050 | 39050 | 10 |
| 238 | 20230804 | 145800 | 1650278900 | 39050 | 39050 | 39050 | 39050 | 1 |
| 239 | 20230804 | 145700 | 1650239850 | 39050 | 39050 | 39050 | 39050 | 2 |
| 240 | 20230804 | 145600 | 1650161750 | 38950 | 39000 | 39000 | 38950 | 261 |
| 241 | 20230804 | 145500 | 1639983650 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20230804 | 145400 | 1639983650 | 39050 | 39050 | 39050 | 39050 | 5 |
| 243 | 20230804 | 145300 | 1639788400 | 38950 | 38950 | 38950 | 38950 | 10 |
| 244 | 20230804 | 145200 | 1639398900 | 38950 | 38900 | 38950 | 38900 | 142 |
| 245 | 20230804 | 145100 | 1633872400 | 38950 | 38950 | 38950 | 38950 | 2 |
| 246 | 20230804 | 145000 | 1633794500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20230804 | 144900 | 1633794500 | 38900 | 38900 | 38950 | 38900 | 143 |
| 248 | 20230804 | 144800 | 1628226800 | 38950 | 38900 | 38950 | 38900 | 203 |
| 249 | 20230804 | 144700 | 1620329850 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20230804 | 144600 | 1620329850 | 38950 | 38950 | 38950 | 38950 | 66 |
| 251 | 20230804 | 144500 | 1617759150 | 39000 | 39000 | 39000 | 39000 | 2 |
| 252 | 20230804 | 144400 | 1617681150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20230804 | 144300 | 1617681150 | 38950 | 38950 | 38950 | 38950 | 5 |
| 254 | 20230804 | 144200 | 1617486400 | 38900 | 39050 | 39050 | 38900 | 6 |
| 255 | 20230804 | 144100 | 1617252250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 256 | 20230804 | 144000 | 1617252250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 257 | 20230804 | 143900 | 1617252250 | 39050 | 39050 | 39050 | 39050 | 2 |
| 258 | 20230804 | 143800 | 1617174150 | 39000 | 39050 | 39050 | 39000 | 60 |
| 259 | 20230804 | 143700 | 1614833900 | 39050 | 39050 | 39050 | 39050 | 3 |
| 260 | 20230804 | 143600 | 1614716750 | 39050 | 39050 | 39050 | 39050 | 5 |
| 261 | 20230804 | 143500 | 1614521500 | 38900 | 38900 | 38900 | 38900 | 105 |
| 262 | 20230804 | 143400 | 1610437000 | 39000 | 39050 | 39050 | 39000 | 134 |
| 263 | 20230804 | 143300 | 1605210950 | 39050 | 39100 | 39100 | 39050 | 152 |
| 264 | 20230804 | 143200 | 1599275250 | 39050 | 39050 | 39050 | 39050 | 22 |
| 265 | 20230804 | 143100 | 1598416150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20230804 | 143000 | 1598416150 | 39100 | 39100 | 39100 | 39100 | 5 |
| 267 | 20230804 | 142900 | 1598220650 | 39100 | 39150 | 39150 | 39100 | 142 |
| 268 | 20230804 | 142800 | 1592668350 | 39150 | 39150 | 39150 | 39150 | 54 |
| 269 | 20230804 | 142700 | 1590554250 | 39200 | 39200 | 39200 | 39200 | 2 |
| 270 | 20230804 | 142600 | 1590475850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20230804 | 142500 | 1590475850 | 39200 | 39200 | 39200 | 39200 | 10 |
| 272 | 20230804 | 142400 | 1590083850 | 39200 | 39100 | 39200 | 39100 | 249 |
| 273 | 20230804 | 142300 | 1580334850 | 39150 | 39100 | 39150 | 39100 | 103 |
| 274 | 20230804 | 142200 | 1576302500 | 39100 | 39100 | 39100 | 39100 | 18 |
| 275 | 20230804 | 142100 | 1575598700 | 39150 | 39150 | 39150 | 39150 | 110 |
| 276 | 20230804 | 142000 | 1571292200 | 39100 | 39100 | 39100 | 39100 | 50 |
| 277 | 20230804 | 141900 | 1569337200 | 39100 | 39100 | 39100 | 39100 | 217 |
| 278 | 20230804 | 141800 | 1560852500 | 39100 | 39100 | 39100 | 39100 | 105 |
| 279 | 20230804 | 141700 | 1556747000 | 39050 | 39100 | 39100 | 39050 | 508 |
| 280 | 20230804 | 141600 | 1536897100 | 39100 | 39100 | 39100 | 39100 | 37 |
| 281 | 20230804 | 141500 | 1535450400 | 39100 | 39100 | 39100 | 39050 | 251 |
| 282 | 20230804 | 141400 | 1525638200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20230804 | 141300 | 1525638200 | 39000 | 39000 | 39000 | 39000 | 300 |
| 284 | 20230804 | 141200 | 1513938200 | 39150 | 39150 | 39150 | 39000 | 474 |
| 285 | 20230804 | 141100 | 1495441100 | 39150 | 39100 | 39150 | 39100 | 300 |
| 286 | 20230804 | 141000 | 1483706100 | 39000 | 38900 | 39000 | 38800 | 290 |
| 287 | 20230804 | 140900 | 1472444100 | 38900 | 39000 | 39000 | 38900 | 93 |
| 288 | 20230804 | 140800 | 1468824600 | 39000 | 39000 | 39000 | 39000 | 1 |
| 289 | 20230804 | 140700 | 1468785600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 290 | 20230804 | 140600 | 1468785600 | 39100 | 38950 | 39100 | 38950 | 310 |
| 291 | 20230804 | 140500 | 1456665600 | 38950 | 39000 | 39000 | 38950 | 18 |
| 292 | 20230804 | 140400 | 1455964350 | 39050 | 39050 | 39050 | 39050 | 1 |
| 293 | 20230804 | 140300 | 1455925300 | 39050 | 39050 | 39050 | 39050 | 10 |
| 294 | 20230804 | 140200 | 1455534800 | 38950 | 39000 | 39000 | 38950 | 27 |
| 295 | 20230804 | 140100 | 1454482250 | 39050 | 39050 | 39050 | 39000 | 24 |
| 296 | 20230804 | 140000 | 1453545700 | 39050 | 39100 | 39100 | 39050 | 31 |
| 297 | 20230804 | 135900 | 1452333900 | 39050 | 39050 | 39050 | 39050 | 21 |
| 298 | 20230804 | 135800 | 1451513850 | 39050 | 39050 | 39050 | 39050 | 39 |
| 299 | 20230804 | 135700 | 1449990900 | 39050 | 39050 | 39050 | 39050 | 9 |
| 300 | 20230804 | 135600 | 1449639450 | 39000 | 39100 | 39100 | 39000 | 19 |
| 301 | 20230804 | 135500 | 1448897600 | 39050 | 39050 | 39050 | 39050 | 96 |
| 302 | 20230804 | 135400 | 1445148800 | 39100 | 39100 | 39100 | 39100 | 5 |
| 303 | 20230804 | 135300 | 1444953300 | 39050 | 39050 | 39050 | 39050 | 1 |
| 304 | 20230804 | 135200 | 1444914250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 305 | 20230804 | 135100 | 1444914250 | 39100 | 39100 | 39100 | 39050 | 11 |
| 306 | 20230804 | 135000 | 1444484550 | 39050 | 39050 | 39050 | 39050 | 16 |
| 307 | 20230804 | 134900 | 1443859750 | 39050 | 39050 | 39050 | 39050 | 85 |
| 308 | 20230804 | 134800 | 1440540500 | 39100 | 39050 | 39150 | 39050 | 16 |
| 309 | 20230804 | 134700 | 1439915350 | 39000 | 39050 | 39050 | 39000 | 370 |
| 310 | 20230804 | 134600 | 1425478700 | 39100 | 39100 | 39100 | 39100 | 301 |
| 311 | 20230804 | 134500 | 1413709600 | 39100 | 39100 | 39100 | 39100 | 3 |
| 312 | 20230804 | 134400 | 1413592300 | 39050 | 39050 | 39050 | 39050 | 10 |
| 313 | 20230804 | 134300 | 1413201800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 314 | 20230804 | 134200 | 1413201800 | 39050 | 39100 | 39100 | 39050 | 27 |
| 315 | 20230804 | 134100 | 1412147200 | 39100 | 39000 | 39100 | 39000 | 386 |
| 316 | 20230804 | 134000 | 1397084900 | 39150 | 39150 | 39150 | 39150 | 0 |
| 317 | 20230804 | 133900 | 1397084900 | 39150 | 39050 | 39150 | 39050 | 16 |
| 318 | 20230804 | 133800 | 1396459900 | 39050 | 39050 | 39050 | 39050 | 6 |
| 319 | 20230804 | 133700 | 1396225600 | 39050 | 39050 | 39050 | 39050 | 3 |
| 320 | 20230804 | 133600 | 1396108450 | 39000 | 39050 | 39050 | 39000 | 201 |
| 321 | 20230804 | 133500 | 1388262400 | 39050 | 39050 | 39050 | 39050 | 82 |
| 322 | 20230804 | 133400 | 1385060300 | 39050 | 39050 | 39050 | 39050 | 40 |
| 323 | 20230804 | 133300 | 1383498300 | 39050 | 39050 | 39050 | 39050 | 20 |
| 324 | 20230804 | 133200 | 1382717300 | 39000 | 39050 | 39050 | 39000 | 164 |
| 325 | 20230804 | 133100 | 1376318300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 326 | 20230804 | 133000 | 1376318300 | 39100 | 39100 | 39100 | 39100 | 5 |
| 327 | 20230804 | 132900 | 1376122800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 328 | 20230804 | 132800 | 1376122800 | 39050 | 39100 | 39100 | 39050 | 36 |
| 329 | 20230804 | 132700 | 1374715750 | 39100 | 39100 | 39100 | 39100 | 3 |
| 330 | 20230804 | 132600 | 1374598450 | 39050 | 39050 | 39100 | 39050 | 44 |
| 331 | 20230804 | 132500 | 1372880150 | 39000 | 39100 | 39100 | 39000 | 505 |
| 332 | 20230804 | 132400 | 1353168300 | 39200 | 39200 | 39250 | 39200 | 45 |
| 333 | 20230804 | 132300 | 1351404050 | 39150 | 39150 | 39150 | 39150 | 71 |
| 334 | 20230804 | 132200 | 1348624400 | 39250 | 39250 | 39250 | 39250 | 70 |
| 335 | 20230804 | 132100 | 1345876900 | 39350 | 39350 | 39350 | 39350 | 3 |
| 336 | 20230804 | 132000 | 1345758850 | 39350 | 39350 | 39350 | 39350 | 5 |
| 337 | 20230804 | 131900 | 1345562100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 338 | 20230804 | 131800 | 1345562100 | 39350 | 39300 | 39350 | 39300 | 6 |
| 339 | 20230804 | 131700 | 1345326050 | 39300 | 39300 | 39300 | 39300 | 16 |
| 340 | 20230804 | 131600 | 1344697250 | 39300 | 39300 | 39300 | 39300 | 19 |
| 341 | 20230804 | 131500 | 1343950550 | 39300 | 39350 | 39350 | 39300 | 584 |
| 342 | 20230804 | 131400 | 1320970950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 343 | 20230804 | 131300 | 1320970950 | 39350 | 39350 | 39350 | 39350 | 37 |
| 344 | 20230804 | 131200 | 1319515000 | 39350 | 39350 | 39350 | 39350 | 5 |
| 345 | 20230804 | 131100 | 1319318250 | 39300 | 39350 | 39350 | 39300 | 32 |
| 346 | 20230804 | 131000 | 1318059150 | 39300 | 39350 | 39350 | 39300 | 38 |
| 347 | 20230804 | 130900 | 1316564750 | 39350 | 39350 | 39400 | 39350 | 152 |
| 348 | 20230804 | 130800 | 1310583400 | 39500 | 39250 | 39500 | 39250 | 530 |
| 349 | 20230804 | 130700 | 1289703400 | 39250 | 39200 | 39250 | 39200 | 566 |
| 350 | 20230804 | 130600 | 1267491900 | 39250 | 39250 | 39250 | 39250 | 7 |
| 351 | 20230804 | 130500 | 1267217150 | 39200 | 39200 | 39200 | 39200 | 31 |
| 352 | 20230804 | 130400 | 1266001950 | 39200 | 39200 | 39200 | 39200 | 127 |
| 353 | 20230804 | 130300 | 1261023550 | 39200 | 39200 | 39200 | 39200 | 80 |
| 354 | 20230804 | 130200 | 1257887550 | 39200 | 39200 | 39250 | 39200 | 293 |
| 355 | 20230804 | 130100 | 1246394550 | 39200 | 39250 | 39250 | 39200 | 223 |
| 356 | 20230804 | 130000 | 1237652800 | 39250 | 39200 | 39250 | 39200 | 42 |
| 357 | 20230804 | 125900 | 1236006300 | 39200 | 39200 | 39200 | 39200 | 30 |
| 358 | 20230804 | 125800 | 1234830300 | 39150 | 39150 | 39150 | 39150 | 82 |
| 359 | 20230804 | 125700 | 1231620000 | 39200 | 39200 | 39200 | 39200 | 304 |
| 360 | 20230804 | 125600 | 1219703200 | 39150 | 39150 | 39150 | 39150 | 4 |
| 361 | 20230804 | 125500 | 1219546600 | 39150 | 39150 | 39150 | 39150 | 130 |
| 362 | 20230804 | 125400 | 1214457100 | 39100 | 39100 | 39100 | 39100 | 127 |
| 363 | 20230804 | 125300 | 1209491400 | 39100 | 39100 | 39100 | 39100 | 27 |
| 364 | 20230804 | 125200 | 1208435700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 365 | 20230804 | 125100 | 1208435700 | 39100 | 39100 | 39100 | 39100 | 3 |
| 366 | 20230804 | 125000 | 1208318400 | 39050 | 39050 | 39050 | 39050 | 78 |
| 367 | 20230804 | 124900 | 1205272500 | 39050 | 39050 | 39050 | 39050 | 9 |
| 368 | 20230804 | 124800 | 1204921050 | 39100 | 39050 | 39100 | 39050 | 44 |
| 369 | 20230804 | 124700 | 1203202600 | 39050 | 39050 | 39050 | 39050 | 25 |
| 370 | 20230804 | 124600 | 1202226350 | 39050 | 39050 | 39050 | 39050 | 5 |
| 371 | 20230804 | 124500 | 1202031100 | 39050 | 39050 | 39050 | 39050 | 28 |
| 372 | 20230804 | 124400 | 1200937700 | 39050 | 39050 | 39050 | 39050 | 11 |
| 373 | 20230804 | 124300 | 1200508150 | 39050 | 39100 | 39100 | 39050 | 6 |
| 374 | 20230804 | 124200 | 1200273600 | 39100 | 39100 | 39100 | 39100 | 5 |
| 375 | 20230804 | 124100 | 1200078100 | 39100 | 39100 | 39100 | 39100 | 52 |
| 376 | 20230804 | 124000 | 1198044900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 377 | 20230804 | 123900 | 1198044900 | 39100 | 39100 | 39100 | 39100 | 6 |
| 378 | 20230804 | 123800 | 1197810300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 379 | 20230804 | 123700 | 1197810300 | 39050 | 39050 | 39050 | 39050 | 68 |
| 380 | 20230804 | 123600 | 1195154900 | 39100 | 39050 | 39100 | 39050 | 14 |
| 381 | 20230804 | 123500 | 1194607950 | 39100 | 39100 | 39100 | 39100 | 201 |
| 382 | 20230804 | 123400 | 1186748850 | 39050 | 39050 | 39050 | 39050 | 778 |
| 383 | 20230804 | 123300 | 1156367950 | 39000 | 39050 | 39100 | 39000 | 77 |
| 384 | 20230804 | 123200 | 1153362950 | 39050 | 39050 | 39050 | 39050 | 20 |
| 385 | 20230804 | 123100 | 1152581950 | 39100 | 39000 | 39100 | 39000 | 73 |
| 386 | 20230804 | 123000 | 1149731700 | 39000 | 39000 | 39000 | 38900 | 655 |
| 387 | 20230804 | 122900 | 1124226700 | 39000 | 39000 | 39000 | 39000 | 62 |
| 388 | 20230804 | 122800 | 1121808700 | 39000 | 39100 | 39100 | 39000 | 242 |
| 389 | 20230804 | 122700 | 1112365700 | 39100 | 38950 | 39100 | 38950 | 306 |
| 390 | 20230804 | 122600 | 1100428000 | 38950 | 38950 | 38950 | 38950 | 9 |
| 391 | 20230804 | 122500 | 1100077450 | 38950 | 38950 | 38950 | 38950 | 158 |
| 392 | 20230804 | 122400 | 1093923350 | 39000 | 39100 | 39100 | 39000 | 81 |
| 393 | 20230804 | 122300 | 1090758850 | 39100 | 39100 | 39100 | 39100 | 251 |
| 394 | 20230804 | 122200 | 1080944750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 395 | 20230804 | 122100 | 1080944750 | 39100 | 39050 | 39100 | 39000 | 120 |
| 396 | 20230804 | 122000 | 1076261350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 397 | 20230804 | 121900 | 1076261350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 398 | 20230804 | 121800 | 1076261350 | 39050 | 39100 | 39100 | 39050 | 59 |
| 399 | 20230804 | 121700 | 1073957150 | 39050 | 39100 | 39100 | 39050 | 11 |
| 400 | 20230804 | 121600 | 1073527550 | 39100 | 39150 | 39150 | 39100 | 86 |
| 401 | 20230804 | 121500 | 1070160700 | 39200 | 39200 | 39200 | 39150 | 25 |
| 402 | 20230804 | 121400 | 1069181700 | 39150 | 39200 | 39200 | 39150 | 7 |
| 403 | 20230804 | 121300 | 1068907550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 404 | 20230804 | 121200 | 1068907550 | 39200 | 39100 | 39200 | 39100 | 579 |
| 405 | 20230804 | 121100 | 1046264750 | 39100 | 39100 | 39100 | 39100 | 494 |
| 406 | 20230804 | 121000 | 1026949350 | 39100 | 39050 | 39100 | 39050 | 42 |
| 407 | 20230804 | 120900 | 1025308150 | 39100 | 39100 | 39100 | 39100 | 3 |
| 408 | 20230804 | 120800 | 1025190850 | 39050 | 39050 | 39050 | 39050 | 11 |
| 409 | 20230804 | 120700 | 1024761300 | 39050 | 39050 | 39050 | 39050 | 9 |
| 410 | 20230804 | 120600 | 1024409850 | 39100 | 39100 | 39100 | 39100 | 5 |
| 411 | 20230804 | 120500 | 1024214350 | 39000 | 39000 | 39000 | 39000 | 58 |
| 412 | 20230804 | 120400 | 1021952350 | 39050 | 39050 | 39050 | 39050 | 24 |
| 413 | 20230804 | 120300 | 1021015150 | 39050 | 39050 | 39050 | 39050 | 3 |
| 414 | 20230804 | 120200 | 1020898000 | 39050 | 39050 | 39050 | 39050 | 24 |
| 415 | 20230804 | 120100 | 1019960800 | 39050 | 39050 | 39050 | 39050 | 3 |
| 416 | 20230804 | 120000 | 1019843650 | 39050 | 39100 | 39100 | 39050 | 36 |
| 417 | 20230804 | 115900 | 1018437600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 418 | 20230804 | 115800 | 1018437600 | 39100 | 39100 | 39100 | 39100 | 10 |
| 419 | 20230804 | 115700 | 1018046600 | 39100 | 39100 | 39100 | 39100 | 3 |
| 420 | 20230804 | 115600 | 1017929300 | 39000 | 39000 | 39050 | 39000 | 333 |
| 421 | 20230804 | 115500 | 1004942250 | 39050 | 39050 | 39100 | 39050 | 208 |
| 422 | 20230804 | 115400 | 996819800 | 39050 | 39100 | 39100 | 39000 | 50 |
| 423 | 20230804 | 115300 | 994867700 | 39050 | 39000 | 39100 | 39000 | 303 |
| 424 | 20230804 | 115200 | 983035250 | 39000 | 39000 | 39000 | 39000 | 52 |
| 425 | 20230804 | 115100 | 981007250 | 38950 | 39000 | 39050 | 38900 | 471 |
| 426 | 20230804 | 115000 | 962649600 | 39000 | 39000 | 39000 | 39000 | 9 |
| 427 | 20230804 | 114900 | 962298600 | 39050 | 39050 | 39050 | 39050 | 2 |
| 428 | 20230804 | 114800 | 962220500 | 39050 | 39050 | 39050 | 39050 | 105 |
| 429 | 20230804 | 114700 | 958120250 | 39050 | 39050 | 39050 | 39000 | 24 |
| 430 | 20230804 | 114600 | 957183550 | 39000 | 39000 | 39000 | 39000 | 20 |
| 431 | 20230804 | 114500 | 956403550 | 39000 | 38850 | 39000 | 38850 | 1062 |
| 432 | 20230804 | 114400 | 915099050 | 38900 | 38900 | 38900 | 38900 | 10 |
| 433 | 20230804 | 114300 | 914710050 | 38850 | 38850 | 38850 | 38850 | 1 |
| 434 | 20230804 | 114200 | 914671200 | 38900 | 38900 | 38900 | 38900 | 9 |
| 435 | 20230804 | 114100 | 914321100 | 38800 | 38900 | 38900 | 38800 | 25 |
| 436 | 20230804 | 114000 | 913350100 | 38800 | 38800 | 38800 | 38800 | 3 |
| 437 | 20230804 | 113900 | 913233700 | 38800 | 38900 | 38900 | 38800 | 423 |
| 438 | 20230804 | 113800 | 896804200 | 38850 | 38800 | 38850 | 38800 | 304 |
| 439 | 20230804 | 113700 | 885001000 | 38800 | 38750 | 38800 | 38750 | 52 |
| 440 | 20230804 | 113600 | 882985050 | 38750 | 38750 | 38750 | 38750 | 5 |
| 441 | 20230804 | 113500 | 882791300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 442 | 20230804 | 113400 | 882791300 | 38700 | 38700 | 38700 | 38700 | 30 |
| 443 | 20230804 | 113300 | 881630300 | 38800 | 38800 | 38800 | 38800 | 4 |
| 444 | 20230804 | 113200 | 881475100 | 38750 | 38750 | 38750 | 38750 | 15 |
| 445 | 20230804 | 113100 | 880893850 | 38750 | 38750 | 38750 | 38750 | 31 |
| 446 | 20230804 | 113000 | 879692600 | 38750 | 38700 | 38750 | 38650 | 209 |
| 447 | 20230804 | 112900 | 871608400 | 38700 | 38700 | 38700 | 38700 | 89 |
| 448 | 20230804 | 112800 | 868164100 | 38700 | 38750 | 38750 | 38700 | 23 |
| 449 | 20230804 | 112700 | 867273750 | 38850 | 38800 | 38850 | 38800 | 86 |
| 450 | 20230804 | 112600 | 863936750 | 38850 | 38800 | 38850 | 38800 | 11 |
| 451 | 20230804 | 112500 | 863509900 | 38800 | 38800 | 38800 | 38750 | 422 |
| 452 | 20230804 | 112400 | 847137550 | 38800 | 38800 | 38850 | 38800 | 104 |
| 453 | 20230804 | 112300 | 843101700 | 38750 | 38750 | 38750 | 38750 | 0 |
| 454 | 20230804 | 112200 | 843101700 | 38750 | 38750 | 38750 | 38750 | 13 |
| 455 | 20230804 | 112100 | 842597950 | 38700 | 38800 | 38800 | 38700 | 8 |
| 456 | 20230804 | 112000 | 842287950 | 38750 | 38750 | 38750 | 38750 | 14 |
| 457 | 20230804 | 111900 | 841745450 | 38700 | 38700 | 38700 | 38700 | 29 |
| 458 | 20230804 | 111800 | 840623150 | 38750 | 38800 | 38800 | 38700 | 10 |
| 459 | 20230804 | 111700 | 840235400 | 38700 | 38700 | 38700 | 38700 | 82 |
| 460 | 20230804 | 111600 | 837062000 | 38700 | 38700 | 38700 | 38700 | 4 |
| 461 | 20230804 | 111500 | 836907200 | 38800 | 38700 | 38800 | 38700 | 53 |
| 462 | 20230804 | 111400 | 834855750 | 38700 | 38700 | 38700 | 38700 | 1 |
| 463 | 20230804 | 111300 | 834817050 | 38700 | 38700 | 38700 | 38700 | 30 |
| 464 | 20230804 | 111200 | 833656050 | 38700 | 38650 | 38700 | 38600 | 74 |
| 465 | 20230804 | 111100 | 830795350 | 38700 | 38750 | 38750 | 38700 | 52 |
| 466 | 20230804 | 111000 | 828782900 | 38600 | 38650 | 38750 | 38600 | 89 |
| 467 | 20230804 | 110900 | 825346050 | 38650 | 38600 | 38800 | 38600 | 145 |
| 468 | 20230804 | 110800 | 819748000 | 38600 | 38600 | 38600 | 38600 | 129 |
| 469 | 20230804 | 110700 | 814768600 | 38800 | 38650 | 38800 | 38600 | 141 |
| 470 | 20230804 | 110600 | 809318350 | 38750 | 38800 | 38800 | 38700 | 154 |
| 471 | 20230804 | 110500 | 803355950 | 38800 | 38800 | 38800 | 38800 | 63 |
| 472 | 20230804 | 110400 | 800911550 | 38800 | 38850 | 38850 | 38800 | 107 |
| 473 | 20230804 | 110300 | 796759650 | 38800 | 38800 | 38850 | 38800 | 129 |
| 474 | 20230804 | 110200 | 791753900 | 38800 | 38800 | 38800 | 38800 | 11 |
| 475 | 20230804 | 110100 | 791327100 | 38850 | 38650 | 38850 | 38600 | 382 |
| 476 | 20230804 | 110000 | 776573700 | 38850 | 38850 | 38950 | 38800 | 49 |
| 477 | 20230804 | 105900 | 774670700 | 38950 | 38900 | 38950 | 38900 | 54 |
| 478 | 20230804 | 105800 | 772569600 | 38900 | 38850 | 38900 | 38850 | 69 |
| 479 | 20230804 | 105700 | 769886000 | 38900 | 38800 | 38950 | 38800 | 95 |
| 480 | 20230804 | 105600 | 766191700 | 38800 | 38800 | 38800 | 38800 | 0 |
| 481 | 20230804 | 105500 | 766191700 | 38800 | 38600 | 38800 | 38600 | 2 |
| 482 | 20230804 | 105400 | 766114300 | 38800 | 38900 | 38900 | 38800 | 6 |
| 483 | 20230804 | 105300 | 765881350 | 38950 | 38850 | 38950 | 38850 | 72 |
| 484 | 20230804 | 105200 | 763081650 | 38900 | 38600 | 38900 | 38600 | 346 |
| 485 | 20230804 | 105100 | 749706950 | 38600 | 38700 | 38700 | 38600 | 494 |
| 486 | 20230804 | 105000 | 730626600 | 38700 | 38650 | 38700 | 38650 | 36 |
| 487 | 20230804 | 104900 | 729234800 | 38700 | 38700 | 38700 | 38700 | 3 |
| 488 | 20230804 | 104800 | 729118700 | 38700 | 38700 | 38700 | 38700 | 36 |
| 489 | 20230804 | 104700 | 727725500 | 38700 | 38700 | 38800 | 38600 | 446 |
| 490 | 20230804 | 104600 | 710478700 | 38750 | 38900 | 38900 | 38750 | 76 |
| 491 | 20230804 | 104500 | 707527850 | 38900 | 38900 | 38900 | 38900 | 4 |
| 492 | 20230804 | 104400 | 707372250 | 38900 | 38900 | 38900 | 38900 | 71 |
| 493 | 20230804 | 104300 | 704610350 | 38800 | 38700 | 38800 | 38700 | 169 |
| 494 | 20230804 | 104200 | 698066550 | 38950 | 38950 | 38950 | 38800 | 23 |
| 495 | 20230804 | 104100 | 697171850 | 38950 | 38950 | 38950 | 38900 | 49 |
| 496 | 20230804 | 104000 | 695265600 | 38900 | 38900 | 38950 | 38850 | 133 |
| 497 | 20230804 | 103900 | 690092850 | 38850 | 38650 | 38900 | 38600 | 277 |
| 498 | 20230804 | 103800 | 679389200 | 38950 | 38900 | 38950 | 38700 | 84 |
| 499 | 20230804 | 103700 | 676126600 | 38800 | 38950 | 39000 | 38800 | 340 |
| 500 | 20230804 | 103600 | 662922200 | 39000 | 38950 | 39000 | 38950 | 85 |
| 501 | 20230804 | 103500 | 659610700 | 38950 | 38900 | 38950 | 38800 | 81 |
| 502 | 20230804 | 103400 | 656464200 | 38900 | 38800 | 38900 | 38800 | 28 |
| 503 | 20230804 | 103300 | 655375150 | 38850 | 38700 | 38850 | 38700 | 40 |
| 504 | 20230804 | 103200 | 653825400 | 38900 | 38650 | 38900 | 38650 | 33 |
| 505 | 20230804 | 103100 | 652541950 | 38650 | 38750 | 38900 | 38650 | 213 |
| 506 | 20230804 | 103000 | 644282050 | 38700 | 38700 | 38700 | 38650 | 506 |
| 507 | 20230804 | 102900 | 624720700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 508 | 20230804 | 102800 | 624720700 | 38700 | 38700 | 38700 | 38650 | 242 |
| 509 | 20230804 | 102700 | 615355350 | 38700 | 38750 | 38750 | 38700 | 191 |
| 510 | 20230804 | 102600 | 607963400 | 38750 | 38750 | 38750 | 38750 | 65 |
| 511 | 20230804 | 102500 | 605444650 | 38700 | 38750 | 38750 | 38700 | 23 |
| 512 | 20230804 | 102400 | 604554450 | 38750 | 38750 | 38800 | 38750 | 223 |
| 513 | 20230804 | 102300 | 595912950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 514 | 20230804 | 102200 | 595912950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 515 | 20230804 | 102100 | 595912950 | 38800 | 38800 | 38800 | 38800 | 36 |
| 516 | 20230804 | 102000 | 594516150 | 38750 | 38750 | 38750 | 38750 | 4 |
| 517 | 20230804 | 101900 | 594361150 | 38800 | 38750 | 38800 | 38750 | 101 |
| 518 | 20230804 | 101800 | 590447350 | 38800 | 38800 | 38800 | 38800 | 7 |
| 519 | 20230804 | 101700 | 590175750 | 38800 | 38800 | 38800 | 38800 | 11 |
| 520 | 20230804 | 101600 | 589748950 | 38800 | 38800 | 38800 | 38800 | 46 |
| 521 | 20230804 | 101500 | 587964150 | 38800 | 38850 | 38900 | 38800 | 264 |
| 522 | 20230804 | 101400 | 577708400 | 38900 | 38900 | 38900 | 38900 | 72 |
| 523 | 20230804 | 101300 | 574907600 | 38900 | 38900 | 38900 | 38900 | 10 |
| 524 | 20230804 | 101200 | 574518600 | 38900 | 38950 | 38950 | 38900 | 6 |
| 525 | 20230804 | 101100 | 574284950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 526 | 20230804 | 101000 | 574284950 | 38950 | 38950 | 38950 | 38950 | 12 |
| 527 | 20230804 | 100900 | 573817550 | 38950 | 38950 | 38950 | 38950 | 16 |
| 528 | 20230804 | 100800 | 573194350 | 38950 | 38850 | 38950 | 38850 | 110 |
| 529 | 20230804 | 100700 | 568915800 | 38900 | 38900 | 38900 | 38900 | 95 |
| 530 | 20230804 | 100600 | 565220300 | 38900 | 39000 | 39000 | 38900 | 13 |
| 531 | 20230804 | 100500 | 564713600 | 39000 | 38900 | 39000 | 38900 | 120 |
| 532 | 20230804 | 100400 | 560036050 | 38900 | 38950 | 38950 | 38900 | 93 |
| 533 | 20230804 | 100300 | 556417300 | 38950 | 38900 | 38950 | 38900 | 61 |
| 534 | 20230804 | 100200 | 554041400 | 38950 | 38900 | 38950 | 38900 | 69 |
| 535 | 20230804 | 100100 | 551356100 | 38900 | 38900 | 38900 | 38900 | 3 |
| 536 | 20230804 | 100000 | 551239400 | 38950 | 38950 | 38950 | 38950 | 7 |
| 537 | 20230804 | 095900 | 550966750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 538 | 20230804 | 095800 | 550966750 | 38950 | 38950 | 38950 | 38950 | 4 |
| 539 | 20230804 | 095700 | 550810950 | 38950 | 38800 | 38950 | 38750 | 26 |
| 540 | 20230804 | 095600 | 549801500 | 38950 | 38800 | 38950 | 38800 | 27 |
| 541 | 20230804 | 095500 | 548753600 | 38750 | 38750 | 38800 | 38750 | 161 |
| 542 | 20230804 | 095400 | 542514750 | 38750 | 38900 | 39000 | 38750 | 20 |
| 543 | 20230804 | 095300 | 541737400 | 38850 | 38900 | 38900 | 38800 | 91 |
| 544 | 20230804 | 095200 | 538202150 | 39050 | 39050 | 39050 | 39050 | 0 |
| 545 | 20230804 | 095100 | 538202150 | 39050 | 38800 | 39050 | 38800 | 24 |
| 546 | 20230804 | 095000 | 537268350 | 38800 | 39050 | 39050 | 38750 | 107 |
| 547 | 20230804 | 094900 | 533120900 | 39050 | 38850 | 39050 | 38850 | 20 |
| 548 | 20230804 | 094800 | 532341500 | 39000 | 39050 | 39100 | 39000 | 57 |
| 549 | 20230804 | 094700 | 530115350 | 39000 | 38900 | 39000 | 38750 | 112 |
| 550 | 20230804 | 094600 | 525768200 | 38900 | 38950 | 38950 | 38900 | 23 |
| 551 | 20230804 | 094500 | 524872500 | 38900 | 38800 | 39000 | 38800 | 209 |
| 552 | 20230804 | 094400 | 516736100 | 38800 | 38750 | 38800 | 38700 | 306 |
| 553 | 20230804 | 094300 | 504888850 | 38800 | 38800 | 38800 | 38800 | 9 |
| 554 | 20230804 | 094200 | 504539650 | 38900 | 38750 | 38900 | 38700 | 124 |
| 555 | 20230804 | 094100 | 499725900 | 38700 | 38850 | 38850 | 38650 | 206 |
| 556 | 20230804 | 094000 | 491734150 | 38900 | 38850 | 38900 | 38850 | 34 |
| 557 | 20230804 | 093900 | 490412800 | 38850 | 38850 | 38900 | 38850 | 18 |
| 558 | 20230804 | 093800 | 489713250 | 38850 | 38850 | 38850 | 38850 | 36 |
| 559 | 20230804 | 093700 | 488314650 | 38850 | 38750 | 38850 | 38750 | 389 |
| 560 | 20230804 | 093600 | 473230700 | 38750 | 38700 | 38750 | 38650 | 398 |
| 561 | 20230804 | 093500 | 457834450 | 38750 | 38700 | 38750 | 38700 | 131 |
| 562 | 20230804 | 093400 | 452764700 | 38750 | 38750 | 38750 | 38750 | 14 |
| 563 | 20230804 | 093300 | 452222200 | 38750 | 38750 | 38750 | 38700 | 41 |
| 564 | 20230804 | 093200 | 450635000 | 38700 | 38800 | 38800 | 38700 | 39 |
| 565 | 20230804 | 093100 | 449125600 | 38750 | 38750 | 38750 | 38750 | 95 |
| 566 | 20230804 | 093000 | 445444350 | 38750 | 38700 | 38750 | 38700 | 56 |
| 567 | 20230804 | 092900 | 443276800 | 38750 | 38700 | 38750 | 38700 | 41 |
| 568 | 20230804 | 092800 | 441690050 | 38700 | 38700 | 38700 | 38700 | 50 |
| 569 | 20230804 | 092700 | 439755050 | 38700 | 38800 | 38850 | 38700 | 153 |
| 570 | 20230804 | 092600 | 433822550 | 38800 | 38850 | 38850 | 38800 | 614 |
| 571 | 20230804 | 092500 | 409996500 | 38850 | 38950 | 38950 | 38850 | 65 |
| 572 | 20230804 | 092400 | 407470750 | 39000 | 38950 | 39000 | 38950 | 85 |
| 573 | 20230804 | 092300 | 404156850 | 38850 | 38850 | 39000 | 38850 | 52 |
| 574 | 20230804 | 092200 | 402135600 | 38850 | 39050 | 39050 | 38850 | 30 |
| 575 | 20230804 | 092100 | 400969100 | 39150 | 39100 | 39150 | 39100 | 86 |
| 576 | 20230804 | 092000 | 397604800 | 39100 | 39000 | 39100 | 39000 | 78 |
| 577 | 20230804 | 091900 | 394562350 | 38850 | 38750 | 38850 | 38750 | 367 |
| 578 | 20230804 | 091800 | 380323400 | 38750 | 38750 | 38750 | 38650 | 305 |
| 579 | 20230804 | 091700 | 368506350 | 38750 | 38750 | 38750 | 38750 | 71 |
| 580 | 20230804 | 091600 | 365755100 | 38650 | 38800 | 38800 | 38650 | 65 |
| 581 | 20230804 | 091500 | 363242550 | 38800 | 38800 | 38800 | 38450 | 55 |
| 582 | 20230804 | 091400 | 361119400 | 38300 | 38800 | 38800 | 38300 | 1050 |
| 583 | 20230804 | 091300 | 320786200 | 38700 | 38700 | 38700 | 38700 | 23 |
| 584 | 20230804 | 091200 | 319896100 | 38700 | 38750 | 38800 | 38700 | 62 |
| 585 | 20230804 | 091100 | 317496150 | 38700 | 38500 | 38750 | 38500 | 364 |
| 586 | 20230804 | 091000 | 303437650 | 38500 | 38450 | 38500 | 38450 | 219 |
| 587 | 20230804 | 090900 | 295013700 | 38400 | 38400 | 38400 | 38350 | 929 |
| 588 | 20230804 | 090800 | 259346450 | 38400 | 38600 | 38600 | 38400 | 3240 |
| 589 | 20230804 | 090700 | 134479900 | 38650 | 38650 | 38650 | 38600 | 321 |
| 590 | 20230804 | 090600 | 122074250 | 38650 | 38650 | 38650 | 38650 | 724 |
| 591 | 20230804 | 090500 | 94091650 | 38600 | 38650 | 38650 | 38600 | 548 |
| 592 | 20230804 | 090400 | 72930650 | 38650 | 38800 | 38800 | 38550 | 541 |
| 593 | 20230804 | 090300 | 52052300 | 38800 | 38700 | 38800 | 38700 | 210 |
| 594 | 20230804 | 090200 | 43925200 | 38650 | 38850 | 38850 | 38600 | 541 |
| 595 | 20230804 | 090100 | 22973150 | 38850 | 38950 | 38950 | 38850 | 115 |
| 596 | 20230804 | 090000 | 18496250 | 38950 | 38750 | 38950 | 38750 | 467 |