33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 3 | 20230804 | 192600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230804 | 192500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230804 | 192400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230804 | 192300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230804 | 192200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230804 | 192100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230804 | 192000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230804 | 191900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230804 | 191800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230804 | 191700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230804 | 191600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230804 | 191500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230804 | 191400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230804 | 191300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230804 | 191200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230804 | 191100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230804 | 191000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230804 | 190900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230804 | 190800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230804 | 190700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230804 | 190600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230804 | 190500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230804 | 190400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230804 | 190300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230804 | 190200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230804 | 190100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230804 | 190000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230804 | 185900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230804 | 185800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230804 | 185700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 33 | 20230804 | 185600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230804 | 185500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230804 | 185400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230804 | 185300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230804 | 185200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230804 | 185100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230804 | 185000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230804 | 184900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230804 | 184800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230804 | 184700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230804 | 184600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230804 | 184500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230804 | 184400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230804 | 184300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230804 | 184200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230804 | 184100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230804 | 184000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230804 | 183900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230804 | 183800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230804 | 183700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230804 | 183600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230804 | 183500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230804 | 183400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230804 | 183300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230804 | 183200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230804 | 183100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230804 | 183000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230804 | 182900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230804 | 182800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230804 | 182700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 63 | 20230804 | 182600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230804 | 182500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230804 | 182400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230804 | 182300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230804 | 182200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230804 | 182100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230804 | 182000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230804 | 181900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230804 | 181800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230804 | 181700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230804 | 181600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230804 | 181500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230804 | 181400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230804 | 181300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230804 | 181200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230804 | 181100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230804 | 181000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230804 | 180900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230804 | 180800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230804 | 180700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230804 | 180600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230804 | 180500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230804 | 180400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230804 | 180300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230804 | 180200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230804 | 180100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230804 | 180000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230804 | 175900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230804 | 175800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230804 | 175700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 93 | 20230804 | 175600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230804 | 175500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230804 | 175400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230804 | 175300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230804 | 175200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230804 | 175100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230804 | 175000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230804 | 174900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230804 | 174800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230804 | 174700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230804 | 174600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230804 | 174500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230804 | 174400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230804 | 174300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230804 | 174200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230804 | 174100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230804 | 174000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230804 | 173900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230804 | 173800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230804 | 173700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230804 | 173600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230804 | 173500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230804 | 173400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230804 | 173300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230804 | 173200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230804 | 173100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230804 | 173000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230804 | 172900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230804 | 172800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230804 | 172700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 123 | 20230804 | 172600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230804 | 172500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230804 | 172400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230804 | 172300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230804 | 172200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230804 | 172100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230804 | 172000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230804 | 171900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230804 | 171800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230804 | 171700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230804 | 171600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230804 | 171500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230804 | 171400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230804 | 171300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230804 | 171200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230804 | 171100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230804 | 171000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230804 | 170900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230804 | 170800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230804 | 170700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230804 | 170600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230804 | 170500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230804 | 170400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230804 | 170300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230804 | 170200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230804 | 170100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230804 | 170000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230804 | 165900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230804 | 165800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230804 | 165700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 153 | 20230804 | 165600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230804 | 165500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230804 | 165400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230804 | 165300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230804 | 165200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230804 | 165100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230804 | 165000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230804 | 164900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230804 | 164800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230804 | 164700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230804 | 164600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230804 | 164500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230804 | 164400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230804 | 164300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230804 | 164200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230804 | 164100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230804 | 164000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230804 | 163900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230804 | 163800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230804 | 163700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230804 | 163600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230804 | 163500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230804 | 163400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230804 | 163300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230804 | 163200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230804 | 163100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230804 | 163000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230804 | 162900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230804 | 162800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230804 | 162700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 183 | 20230804 | 162600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230804 | 162500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230804 | 162400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230804 | 162300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230804 | 162200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230804 | 162100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230804 | 162000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230804 | 161900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230804 | 161800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230804 | 161700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230804 | 161600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230804 | 161500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230804 | 161400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230804 | 161300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230804 | 161200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230804 | 161100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230804 | 161000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230804 | 160900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230804 | 160800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230804 | 160700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230804 | 160600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230804 | 160500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230804 | 160400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230804 | 160300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230804 | 160200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230804 | 160100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230804 | 160000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230804 | 155900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230804 | 155800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230804 | 155700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 213 | 20230804 | 155600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230804 | 155500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230804 | 155400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230804 | 155300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230804 | 155200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230804 | 155100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230804 | 155000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230804 | 154900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230804 | 154800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230804 | 154700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230804 | 154600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230804 | 154500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230804 | 154400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230804 | 154300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230804 | 154200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230804 | 154100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230804 | 154000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230804 | 153900 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230804 | 153800 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230804 | 153700 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230804 | 153600 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230804 | 153500 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230804 | 153400 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230804 | 153300 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230804 | 153200 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230804 | 153100 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230804 | 153000 | 8452514100 | 39200 | 39200 | 39200 | 39200 | 4155 |
| 240 | 20230804 | 152900 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230804 | 152800 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230804 | 152700 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 243 | 20230804 | 152600 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230804 | 152500 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230804 | 152400 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230804 | 152300 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230804 | 152200 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230804 | 152100 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230804 | 152000 | 8289638100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230804 | 151900 | 8289638100 | 39000 | 39000 | 39000 | 38950 | 383 |
| 251 | 20230804 | 151800 | 8274710100 | 38950 | 39000 | 39000 | 38950 | 707 |
| 252 | 20230804 | 151700 | 8247163850 | 38950 | 39000 | 39050 | 38950 | 900 |
| 253 | 20230804 | 151600 | 8212062750 | 39050 | 39000 | 39100 | 39000 | 600 |
| 254 | 20230804 | 151500 | 8188657550 | 39100 | 39000 | 39150 | 39000 | 727 |
| 255 | 20230804 | 151400 | 8160286300 | 39050 | 39000 | 39100 | 39000 | 486 |
| 256 | 20230804 | 151300 | 8141320450 | 39050 | 39050 | 39150 | 39000 | 521 |
| 257 | 20230804 | 151200 | 8120968850 | 39050 | 39050 | 39150 | 39000 | 857 |
| 258 | 20230804 | 151100 | 8087482900 | 39050 | 39000 | 39100 | 39000 | 2855 |
| 259 | 20230804 | 151000 | 7976029450 | 39000 | 39000 | 39050 | 39000 | 4389 |
| 260 | 20230804 | 150900 | 7804833750 | 39050 | 39050 | 39100 | 39000 | 499 |
| 261 | 20230804 | 150800 | 7785344600 | 39100 | 39050 | 39100 | 39050 | 655 |
| 262 | 20230804 | 150700 | 7759759500 | 39050 | 39050 | 39150 | 39050 | 791 |
| 263 | 20230804 | 150600 | 7728845350 | 39100 | 39050 | 39150 | 39050 | 268 |
| 264 | 20230804 | 150500 | 7718364800 | 39100 | 39050 | 39150 | 39050 | 1533 |
| 265 | 20230804 | 150400 | 7658419100 | 39150 | 39100 | 39150 | 39050 | 831 |
| 266 | 20230804 | 150300 | 7625916900 | 39150 | 39100 | 39150 | 39100 | 426 |
| 267 | 20230804 | 150200 | 7609255900 | 39150 | 39150 | 39200 | 39100 | 698 |
| 268 | 20230804 | 150100 | 7581938300 | 39150 | 39100 | 39200 | 39100 | 283 |
| 269 | 20230804 | 150000 | 7570860500 | 39100 | 39150 | 39200 | 39100 | 534 |
| 270 | 20230804 | 145900 | 7549967100 | 39150 | 39150 | 39250 | 39100 | 445 |
| 271 | 20230804 | 145800 | 7532544800 | 39150 | 39150 | 39250 | 39100 | 338 |
| 272 | 20230804 | 145700 | 7519315350 | 39150 | 39150 | 39250 | 39100 | 1662 |
| 273 | 20230804 | 145600 | 7454241850 | 39200 | 39200 | 39300 | 39150 | 537 |
| 274 | 20230804 | 145500 | 7433186350 | 39200 | 39300 | 39300 | 39200 | 232 |
| 275 | 20230804 | 145400 | 7424085550 | 39350 | 39250 | 39450 | 39200 | 339 |
| 276 | 20230804 | 145300 | 7410749550 | 39300 | 39200 | 39400 | 39200 | 1150 |
| 277 | 20230804 | 145200 | 7365469850 | 39300 | 39100 | 39350 | 39100 | 2117 |
| 278 | 20230804 | 145100 | 7282480250 | 39100 | 39300 | 39350 | 39100 | 3266 |
| 279 | 20230804 | 145000 | 7154536800 | 39300 | 39300 | 39350 | 39300 | 344 |
| 280 | 20230804 | 144900 | 7141013350 | 39300 | 39350 | 39400 | 39300 | 254 |
| 281 | 20230804 | 144800 | 7131017250 | 39350 | 39350 | 39400 | 39300 | 365 |
| 282 | 20230804 | 144700 | 7116658400 | 39350 | 39300 | 39400 | 39300 | 259 |
| 283 | 20230804 | 144600 | 7106469150 | 39300 | 39300 | 39400 | 39250 | 300 |
| 284 | 20230804 | 144500 | 7094672500 | 39300 | 39150 | 39400 | 39150 | 425 |
| 285 | 20230804 | 144400 | 7077977700 | 39350 | 39150 | 39350 | 39150 | 1014 |
| 286 | 20230804 | 144300 | 7038188700 | 39150 | 39100 | 39200 | 39100 | 671 |
| 287 | 20230804 | 144200 | 7011937800 | 39150 | 39100 | 39200 | 39100 | 312 |
| 288 | 20230804 | 144100 | 6999723000 | 39100 | 39150 | 39250 | 39100 | 396 |
| 289 | 20230804 | 144000 | 6984206900 | 39150 | 39100 | 39250 | 39100 | 316 |
| 290 | 20230804 | 143900 | 6971831700 | 39100 | 39100 | 39250 | 39100 | 445 |
| 291 | 20230804 | 143800 | 6954414150 | 39100 | 39250 | 39300 | 39100 | 268 |
| 292 | 20230804 | 143700 | 6943909100 | 39300 | 39200 | 39300 | 39150 | 216 |
| 293 | 20230804 | 143600 | 6935441900 | 39200 | 39200 | 39300 | 39200 | 323 |
| 294 | 20230804 | 143500 | 6922764200 | 39200 | 39150 | 39300 | 39150 | 263 |
| 295 | 20230804 | 143400 | 6912443850 | 39150 | 39250 | 39250 | 39150 | 288 |
| 296 | 20230804 | 143300 | 6901164400 | 39300 | 39250 | 39300 | 39200 | 439 |
| 297 | 20230804 | 143200 | 6883928250 | 39250 | 39250 | 39300 | 39250 | 267 |
| 298 | 20230804 | 143100 | 6873443900 | 39250 | 39200 | 39300 | 39150 | 849 |
| 299 | 20230804 | 143000 | 6840092950 | 39300 | 39250 | 39300 | 39200 | 226 |
| 300 | 20230804 | 142900 | 6831226300 | 39250 | 39250 | 39350 | 39250 | 275 |
| 301 | 20230804 | 142800 | 6820423150 | 39250 | 39250 | 39350 | 39250 | 288 |
| 302 | 20230804 | 142700 | 6809112350 | 39300 | 39300 | 39350 | 39200 | 163 |
| 303 | 20230804 | 142600 | 6802707200 | 39300 | 39250 | 39350 | 39250 | 431 |
| 304 | 20230804 | 142500 | 6785778150 | 39250 | 39300 | 39400 | 39250 | 423 |
| 305 | 20230804 | 142400 | 6769137550 | 39300 | 39400 | 39400 | 39300 | 174 |
| 306 | 20230804 | 142300 | 6762284350 | 39350 | 39400 | 39450 | 39350 | 447 |
| 307 | 20230804 | 142200 | 6744677500 | 39400 | 39250 | 39400 | 39250 | 378 |
| 308 | 20230804 | 142100 | 6729800550 | 39250 | 39250 | 39300 | 39200 | 572 |
| 309 | 20230804 | 142000 | 6707340950 | 39250 | 39200 | 39250 | 39200 | 33 |
| 310 | 20230804 | 141900 | 6706047000 | 39150 | 39200 | 39200 | 39150 | 229 |
| 311 | 20230804 | 141800 | 6697073600 | 39150 | 39150 | 39250 | 39100 | 347 |
| 312 | 20230804 | 141700 | 6683461600 | 39150 | 39150 | 39200 | 39150 | 940 |
| 313 | 20230804 | 141600 | 6646619300 | 39150 | 39100 | 39200 | 39100 | 82 |
| 314 | 20230804 | 141500 | 6643405850 | 39200 | 39150 | 39200 | 39050 | 216 |
| 315 | 20230804 | 141400 | 6634952500 | 39050 | 39050 | 39200 | 39050 | 86 |
| 316 | 20230804 | 141300 | 6631593300 | 39050 | 39100 | 39200 | 39000 | 356 |
| 317 | 20230804 | 141200 | 6617672600 | 39100 | 39100 | 39150 | 39100 | 207 |
| 318 | 20230804 | 141100 | 6609572600 | 39100 | 39100 | 39150 | 39050 | 199 |
| 319 | 20230804 | 141000 | 6601791150 | 39100 | 39200 | 39200 | 39050 | 94 |
| 320 | 20230804 | 140900 | 6598113900 | 39150 | 39000 | 39150 | 39000 | 412 |
| 321 | 20230804 | 140800 | 6582010200 | 39050 | 39000 | 39100 | 39000 | 500 |
| 322 | 20230804 | 140700 | 6562472450 | 39000 | 38950 | 39100 | 38950 | 170 |
| 323 | 20230804 | 140600 | 6555839900 | 39050 | 39000 | 39100 | 38950 | 127 |
| 324 | 20230804 | 140500 | 6550887300 | 39150 | 39000 | 39150 | 39000 | 73 |
| 325 | 20230804 | 140400 | 6548034300 | 39000 | 39200 | 39200 | 39000 | 232 |
| 326 | 20230804 | 140300 | 6538977450 | 39000 | 39000 | 39200 | 39000 | 2100 |
| 327 | 20230804 | 140200 | 6457072150 | 39150 | 39000 | 39150 | 39000 | 228 |
| 328 | 20230804 | 140100 | 6448164950 | 39050 | 39050 | 39100 | 39000 | 959 |
| 329 | 20230804 | 140000 | 6410737500 | 39150 | 39150 | 39250 | 39100 | 202 |
| 330 | 20230804 | 135900 | 6402828600 | 39100 | 39150 | 39200 | 39100 | 177 |
| 331 | 20230804 | 135800 | 6395901250 | 39200 | 39100 | 39250 | 39100 | 1136 |
| 332 | 20230804 | 135700 | 6351371300 | 39200 | 39150 | 39200 | 39100 | 171 |
| 333 | 20230804 | 135600 | 6344683050 | 39150 | 39200 | 39250 | 39150 | 195 |
| 334 | 20230804 | 135500 | 6337036750 | 39250 | 39250 | 39350 | 39250 | 364 |
| 335 | 20230804 | 135400 | 6322749600 | 39250 | 39350 | 39350 | 39250 | 410 |
| 336 | 20230804 | 135300 | 6306622050 | 39350 | 39150 | 39350 | 39150 | 291 |
| 337 | 20230804 | 135200 | 6295190350 | 39350 | 39150 | 39350 | 39150 | 122 |
| 338 | 20230804 | 135100 | 6290404250 | 39300 | 39200 | 39300 | 39150 | 362 |
| 339 | 20230804 | 135000 | 6276200550 | 39200 | 39150 | 39200 | 39100 | 2350 |
| 340 | 20230804 | 134900 | 6184199500 | 39050 | 39100 | 39200 | 39050 | 188 |
| 341 | 20230804 | 134800 | 6176843250 | 39100 | 39100 | 39100 | 39050 | 284 |
| 342 | 20230804 | 134700 | 6165748550 | 39100 | 39050 | 39150 | 39050 | 152 |
| 343 | 20230804 | 134600 | 6159802800 | 39100 | 39050 | 39150 | 39050 | 21 |
| 344 | 20230804 | 134500 | 6158981550 | 39050 | 39150 | 39150 | 39050 | 186 |
| 345 | 20230804 | 134400 | 6151708300 | 39150 | 39100 | 39150 | 39050 | 231 |
| 346 | 20230804 | 134300 | 6142687300 | 39050 | 39100 | 39100 | 39050 | 127 |
| 347 | 20230804 | 134200 | 6137724250 | 39050 | 39050 | 39050 | 39050 | 470 |
| 348 | 20230804 | 134100 | 6119370750 | 39050 | 39150 | 39150 | 39050 | 423 |
| 349 | 20230804 | 134000 | 6102847300 | 39150 | 39100 | 39150 | 39100 | 79 |
| 350 | 20230804 | 133900 | 6099757800 | 39100 | 39100 | 39100 | 39050 | 123 |
| 351 | 20230804 | 133800 | 6094949750 | 39150 | 39050 | 39200 | 39050 | 176 |
| 352 | 20230804 | 133700 | 6088071600 | 39100 | 39100 | 39100 | 39050 | 128 |
| 353 | 20230804 | 133600 | 6083067200 | 39100 | 39050 | 39200 | 39050 | 181 |
| 354 | 20230804 | 133500 | 6075982200 | 39100 | 39050 | 39100 | 39050 | 87 |
| 355 | 20230804 | 133400 | 6072583300 | 39000 | 39300 | 39300 | 39000 | 322 |
| 356 | 20230804 | 133300 | 6060005300 | 39000 | 39050 | 39250 | 39000 | 313 |
| 357 | 20230804 | 133200 | 6047782150 | 39050 | 39300 | 39300 | 39050 | 169 |
| 358 | 20230804 | 133100 | 6041160450 | 39250 | 39300 | 39300 | 39000 | 189 |
| 359 | 20230804 | 133000 | 6033755950 | 39000 | 39100 | 39250 | 39000 | 1973 |
| 360 | 20230804 | 132900 | 5956751450 | 39050 | 39050 | 39100 | 39000 | 197 |
| 361 | 20230804 | 132800 | 5949064300 | 39000 | 39050 | 39100 | 39000 | 437 |
| 362 | 20230804 | 132700 | 5932003400 | 39000 | 39050 | 39100 | 39000 | 208 |
| 363 | 20230804 | 132600 | 5923883150 | 39050 | 39050 | 39050 | 39050 | 63 |
| 364 | 20230804 | 132500 | 5921423000 | 39050 | 39050 | 39150 | 39050 | 2946 |
| 365 | 20230804 | 132400 | 5806229200 | 39100 | 39000 | 39100 | 39000 | 45 |
| 366 | 20230804 | 132300 | 5804474000 | 39100 | 39050 | 39150 | 39000 | 1866 |
| 367 | 20230804 | 132200 | 5731638100 | 39100 | 39100 | 39150 | 39050 | 1018 |
| 368 | 20230804 | 132100 | 5691837950 | 39150 | 39150 | 39200 | 39100 | 1098 |
| 369 | 20230804 | 132000 | 5648884300 | 39150 | 39200 | 39200 | 39150 | 43 |
| 370 | 20230804 | 131900 | 5647200200 | 39200 | 39150 | 39200 | 39150 | 90 |
| 371 | 20230804 | 131800 | 5643672850 | 39150 | 39150 | 39350 | 39150 | 404 |
| 372 | 20230804 | 131700 | 5627810500 | 39150 | 39150 | 39150 | 39150 | 46 |
| 373 | 20230804 | 131600 | 5626009600 | 39200 | 39300 | 39300 | 39150 | 109 |
| 374 | 20230804 | 131500 | 5621727700 | 39300 | 39300 | 39300 | 39150 | 126 |
| 375 | 20230804 | 131400 | 5616787800 | 39200 | 39150 | 39200 | 39150 | 174 |
| 376 | 20230804 | 131300 | 5609972700 | 39150 | 39150 | 39200 | 39150 | 51 |
| 377 | 20230804 | 131200 | 5607974900 | 39150 | 39150 | 39200 | 39150 | 93 |
| 378 | 20230804 | 131100 | 5604329950 | 39150 | 39200 | 39200 | 39150 | 46 |
| 379 | 20230804 | 131000 | 5602528350 | 39350 | 39300 | 39350 | 39200 | 216 |
| 380 | 20230804 | 130900 | 5594051050 | 39250 | 39200 | 39250 | 39200 | 39 |
| 381 | 20230804 | 130800 | 5592521350 | 39200 | 39250 | 39300 | 39200 | 123 |
| 382 | 20230804 | 130700 | 5587696250 | 39250 | 39200 | 39250 | 39200 | 144 |
| 383 | 20230804 | 130600 | 5582049450 | 39200 | 39300 | 39300 | 39150 | 174 |
| 384 | 20230804 | 130500 | 5575223350 | 39300 | 39200 | 39300 | 39200 | 226 |
| 385 | 20230804 | 130400 | 5566354550 | 39200 | 39150 | 39200 | 39150 | 20 |
| 386 | 20230804 | 130300 | 5565571150 | 39150 | 39300 | 39400 | 39150 | 341 |
| 387 | 20230804 | 130200 | 5552172400 | 39300 | 39400 | 39400 | 39250 | 82 |
| 388 | 20230804 | 130100 | 5548946750 | 39400 | 39300 | 39450 | 39200 | 402 |
| 389 | 20230804 | 130000 | 5533112050 | 39300 | 39200 | 39300 | 39150 | 88 |
| 390 | 20230804 | 125900 | 5529662450 | 39200 | 39150 | 39200 | 39150 | 302 |
| 391 | 20230804 | 125800 | 5517838400 | 39150 | 39350 | 39350 | 39150 | 103 |
| 392 | 20230804 | 125700 | 5513786750 | 39250 | 39250 | 39350 | 39150 | 326 |
| 393 | 20230804 | 125600 | 5500989200 | 39250 | 39250 | 39250 | 39100 | 49 |
| 394 | 20230804 | 125500 | 5499071950 | 39250 | 39050 | 39250 | 39050 | 623 |
| 395 | 20230804 | 125400 | 5474730250 | 39100 | 39300 | 39300 | 39100 | 54 |
| 396 | 20230804 | 125300 | 5472618200 | 39300 | 39050 | 39350 | 39050 | 696 |
| 397 | 20230804 | 125200 | 5445363350 | 39050 | 39150 | 39150 | 39050 | 134 |
| 398 | 20230804 | 125100 | 5440121400 | 39200 | 39100 | 39200 | 39100 | 811 |
| 399 | 20230804 | 125000 | 5408333500 | 39100 | 39150 | 39150 | 39100 | 101 |
| 400 | 20230804 | 124900 | 5404380550 | 39100 | 39100 | 39150 | 39100 | 97 |
| 401 | 20230804 | 124800 | 5400586700 | 39100 | 39150 | 39150 | 39100 | 102 |
| 402 | 20230804 | 124700 | 5396597350 | 39150 | 39100 | 39250 | 39100 | 100 |
| 403 | 20230804 | 124600 | 5392680900 | 39100 | 39100 | 39150 | 39100 | 127 |
| 404 | 20230804 | 124500 | 5387715150 | 39200 | 39150 | 39200 | 39100 | 173 |
| 405 | 20230804 | 124400 | 5380944300 | 39150 | 39100 | 39200 | 39100 | 76 |
| 406 | 20230804 | 124300 | 5377968800 | 39100 | 39100 | 39150 | 39100 | 165 |
| 407 | 20230804 | 124200 | 5371512250 | 39150 | 39100 | 39150 | 39100 | 144 |
| 408 | 20230804 | 124100 | 5365879900 | 39100 | 39150 | 39150 | 39100 | 76 |
| 409 | 20230804 | 124000 | 5362904600 | 39150 | 39150 | 39200 | 39150 | 88 |
| 410 | 20230804 | 123900 | 5359458750 | 39150 | 39100 | 39150 | 39050 | 121 |
| 411 | 20230804 | 123800 | 5354726150 | 39100 | 39050 | 39200 | 39050 | 137 |
| 412 | 20230804 | 123700 | 5349360250 | 39100 | 39050 | 39100 | 39050 | 141 |
| 413 | 20230804 | 123600 | 5343851200 | 39050 | 39050 | 39250 | 39050 | 292 |
| 414 | 20230804 | 123500 | 5332414500 | 39050 | 39050 | 39100 | 39000 | 135 |
| 415 | 20230804 | 123400 | 5327146650 | 39000 | 39000 | 39000 | 39000 | 394 |
| 416 | 20230804 | 123300 | 5311780650 | 39000 | 39050 | 39050 | 39000 | 286 |
| 417 | 20230804 | 123200 | 5300616000 | 39050 | 39050 | 39050 | 39050 | 66 |
| 418 | 20230804 | 123100 | 5298038700 | 39050 | 39050 | 39050 | 39050 | 110 |
| 419 | 20230804 | 123000 | 5293743200 | 39050 | 39050 | 39050 | 39050 | 109 |
| 420 | 20230804 | 122900 | 5289486750 | 39050 | 39050 | 39100 | 39050 | 230 |
| 421 | 20230804 | 122800 | 5280505200 | 39050 | 39100 | 39100 | 39050 | 61 |
| 422 | 20230804 | 122700 | 5278122150 | 39050 | 39050 | 39100 | 39050 | 133 |
| 423 | 20230804 | 122600 | 5272927850 | 39050 | 39050 | 39100 | 39050 | 186 |
| 424 | 20230804 | 122500 | 5265664450 | 39050 | 39100 | 39100 | 39050 | 153 |
| 425 | 20230804 | 122400 | 5259687500 | 39200 | 39100 | 39200 | 39100 | 1135 |
| 426 | 20230804 | 122300 | 5215214700 | 39150 | 39150 | 39150 | 39150 | 469 |
| 427 | 20230804 | 122200 | 5196853350 | 39100 | 39150 | 39200 | 39100 | 220 |
| 428 | 20230804 | 122100 | 5188240450 | 39150 | 39200 | 39200 | 39150 | 121 |
| 429 | 20230804 | 122000 | 5183497350 | 39200 | 39250 | 39250 | 39200 | 326 |
| 430 | 20230804 | 121900 | 5170714650 | 39250 | 39300 | 39300 | 39250 | 57 |
| 431 | 20230804 | 121800 | 5168477100 | 39250 | 39250 | 39300 | 39250 | 307 |
| 432 | 20230804 | 121700 | 5156422350 | 39250 | 39250 | 39300 | 39250 | 95 |
| 433 | 20230804 | 121600 | 5152690150 | 39250 | 39300 | 39300 | 39250 | 230 |
| 434 | 20230804 | 121500 | 5143651650 | 39300 | 39300 | 39400 | 39300 | 277 |
| 435 | 20230804 | 121400 | 5132764150 | 39300 | 39300 | 39350 | 39300 | 94 |
| 436 | 20230804 | 121300 | 5129068300 | 39300 | 39300 | 39300 | 39300 | 121 |
| 437 | 20230804 | 121200 | 5124313000 | 39350 | 39300 | 39400 | 39300 | 600 |
| 438 | 20230804 | 121100 | 5100676200 | 39300 | 39350 | 39450 | 39300 | 302 |
| 439 | 20230804 | 121000 | 5088792800 | 39350 | 39300 | 39350 | 39300 | 53 |
| 440 | 20230804 | 120900 | 5086707600 | 39300 | 39400 | 39400 | 39300 | 103 |
| 441 | 20230804 | 120800 | 5082655800 | 39400 | 39450 | 39450 | 39400 | 1029 |
| 442 | 20230804 | 120700 | 5042063150 | 39450 | 39500 | 39500 | 39450 | 125 |
| 443 | 20230804 | 120600 | 5037128650 | 39450 | 39450 | 39550 | 39450 | 184 |
| 444 | 20230804 | 120500 | 5029858250 | 39450 | 39450 | 39500 | 39450 | 115 |
| 445 | 20230804 | 120400 | 5025320900 | 39450 | 39450 | 39450 | 39450 | 107 |
| 446 | 20230804 | 120300 | 5021099750 | 39450 | 39450 | 39500 | 39450 | 302 |
| 447 | 20230804 | 120200 | 5009178950 | 39500 | 39450 | 39500 | 39450 | 54 |
| 448 | 20230804 | 120100 | 5007048100 | 39450 | 39550 | 39550 | 39450 | 249 |
| 449 | 20230804 | 120000 | 4997217600 | 39500 | 39500 | 39550 | 39500 | 116 |
| 450 | 20230804 | 115900 | 4992635000 | 39500 | 39600 | 39600 | 39500 | 298 |
| 451 | 20230804 | 115800 | 4980853000 | 39550 | 39550 | 39600 | 39550 | 203 |
| 452 | 20230804 | 115700 | 4972821750 | 39600 | 39500 | 39600 | 39500 | 528 |
| 453 | 20230804 | 115600 | 4951932000 | 39500 | 39450 | 39600 | 39400 | 330 |
| 454 | 20230804 | 115500 | 4938900350 | 39400 | 39300 | 39400 | 39300 | 135 |
| 455 | 20230804 | 115400 | 4933589500 | 39500 | 39250 | 39500 | 39250 | 196 |
| 456 | 20230804 | 115300 | 4925879750 | 39250 | 39300 | 39300 | 39250 | 467 |
| 457 | 20230804 | 115200 | 4907548450 | 39300 | 39350 | 39350 | 39250 | 236 |
| 458 | 20230804 | 115100 | 4898270950 | 39450 | 39350 | 39450 | 39350 | 126 |
| 459 | 20230804 | 115000 | 4893311850 | 39350 | 39400 | 39450 | 39250 | 282 |
| 460 | 20230804 | 114900 | 4882212100 | 39250 | 39200 | 39400 | 39200 | 1124 |
| 461 | 20230804 | 114800 | 4837953000 | 39200 | 39250 | 39250 | 39200 | 142 |
| 462 | 20230804 | 114700 | 4832384600 | 39200 | 39200 | 39350 | 39200 | 78 |
| 463 | 20230804 | 114600 | 4829326650 | 39150 | 39150 | 39350 | 39150 | 531 |
| 464 | 20230804 | 114500 | 4808490850 | 39150 | 39150 | 39200 | 39100 | 430 |
| 465 | 20230804 | 114400 | 4791656700 | 39100 | 39100 | 39100 | 39050 | 75 |
| 466 | 20230804 | 114300 | 4788724550 | 39050 | 39000 | 39100 | 38950 | 407 |
| 467 | 20230804 | 114200 | 4772836950 | 39000 | 39000 | 39050 | 39000 | 210 |
| 468 | 20230804 | 114100 | 4764644500 | 39000 | 39050 | 39050 | 39000 | 151 |
| 469 | 20230804 | 114000 | 4758755350 | 38950 | 39050 | 39050 | 38950 | 62 |
| 470 | 20230804 | 113900 | 4756338900 | 39050 | 39000 | 39050 | 39000 | 350 |
| 471 | 20230804 | 113800 | 4742676750 | 39000 | 39000 | 39000 | 38900 | 512 |
| 472 | 20230804 | 113700 | 4722723050 | 39000 | 38950 | 39000 | 38900 | 102 |
| 473 | 20230804 | 113600 | 4718752900 | 38900 | 38950 | 39000 | 38900 | 259 |
| 474 | 20230804 | 113500 | 4708663450 | 39000 | 38950 | 39000 | 38950 | 496 |
| 475 | 20230804 | 113400 | 4689339950 | 38950 | 38950 | 39000 | 38950 | 207 |
| 476 | 20230804 | 113300 | 4681274000 | 38950 | 39050 | 39050 | 38950 | 196 |
| 477 | 20230804 | 113200 | 4673634000 | 39050 | 39000 | 39100 | 39000 | 701 |
| 478 | 20230804 | 113100 | 4646263150 | 39000 | 39050 | 39050 | 39000 | 287 |
| 479 | 20230804 | 113000 | 4635058100 | 39050 | 39050 | 39050 | 39000 | 213 |
| 480 | 20230804 | 112900 | 4626750300 | 39000 | 39050 | 39050 | 39000 | 212 |
| 481 | 20230804 | 112800 | 4618477100 | 39050 | 39050 | 39100 | 39050 | 96 |
| 482 | 20230804 | 112700 | 4614728250 | 39000 | 39000 | 39200 | 39000 | 189 |
| 483 | 20230804 | 112600 | 4607346600 | 39250 | 39000 | 39250 | 39000 | 134 |
| 484 | 20230804 | 112500 | 4602113550 | 39000 | 39000 | 39050 | 38950 | 169 |
| 485 | 20230804 | 112400 | 4595524050 | 39000 | 39000 | 39000 | 39000 | 109 |
| 486 | 20230804 | 112300 | 4591273050 | 39000 | 38950 | 39000 | 38950 | 135 |
| 487 | 20230804 | 112200 | 4586009450 | 38950 | 39000 | 39050 | 38950 | 700 |
| 488 | 20230804 | 112100 | 4558718100 | 39050 | 39000 | 39050 | 39000 | 94 |
| 489 | 20230804 | 112000 | 4555050000 | 39000 | 39000 | 39100 | 39000 | 135 |
| 490 | 20230804 | 111900 | 4549781700 | 39000 | 39000 | 39050 | 39000 | 258 |
| 491 | 20230804 | 111800 | 4539716050 | 39000 | 39000 | 39000 | 39000 | 117 |
| 492 | 20230804 | 111700 | 4535153050 | 39150 | 39000 | 39150 | 39000 | 287 |
| 493 | 20230804 | 111600 | 4523950750 | 39000 | 39000 | 39050 | 38950 | 769 |
| 494 | 20230804 | 111500 | 4493959700 | 39000 | 39050 | 39100 | 39000 | 310 |
| 495 | 20230804 | 111400 | 4481853300 | 39050 | 39050 | 39100 | 39000 | 263 |
| 496 | 20230804 | 111300 | 4471585250 | 39000 | 39000 | 39100 | 39000 | 210 |
| 497 | 20230804 | 111200 | 4463390900 | 39000 | 39000 | 39050 | 39000 | 148 |
| 498 | 20230804 | 111100 | 4457617700 | 39000 | 39050 | 39100 | 39000 | 327 |
| 499 | 20230804 | 111000 | 4444849050 | 39050 | 39100 | 39100 | 39050 | 60 |
| 500 | 20230804 | 110900 | 4442505850 | 39050 | 39050 | 39100 | 39050 | 178 |
| 501 | 20230804 | 110800 | 4435554050 | 39050 | 39100 | 39100 | 39050 | 1352 |
| 502 | 20230804 | 110700 | 4382701250 | 39100 | 39100 | 39100 | 39100 | 132 |
| 503 | 20230804 | 110600 | 4377540050 | 39150 | 39150 | 39200 | 39150 | 241 |
| 504 | 20230804 | 110500 | 4368102950 | 39150 | 39200 | 39200 | 39150 | 23 |
| 505 | 20230804 | 110400 | 4367202000 | 39150 | 39200 | 39250 | 39150 | 158 |
| 506 | 20230804 | 110300 | 4361010900 | 39150 | 39250 | 39250 | 39150 | 241 |
| 507 | 20230804 | 110200 | 4351565450 | 39300 | 39300 | 39350 | 39150 | 160 |
| 508 | 20230804 | 110100 | 4345284550 | 39350 | 39050 | 39350 | 39050 | 516 |
| 509 | 20230804 | 110000 | 4325078350 | 39100 | 39100 | 39150 | 39050 | 886 |
| 510 | 20230804 | 105900 | 4290466750 | 39100 | 39000 | 39100 | 39000 | 70 |
| 511 | 20230804 | 105800 | 4287731650 | 39000 | 39050 | 39050 | 39000 | 270 |
| 512 | 20230804 | 105700 | 4277188800 | 39100 | 39050 | 39100 | 39050 | 79 |
| 513 | 20230804 | 105600 | 4274103750 | 39050 | 39100 | 39100 | 39050 | 297 |
| 514 | 20230804 | 105500 | 4262497100 | 39050 | 39050 | 39100 | 39050 | 26 |
| 515 | 20230804 | 105400 | 4261481500 | 39050 | 39100 | 39100 | 39050 | 191 |
| 516 | 20230804 | 105300 | 4254013600 | 39100 | 39050 | 39100 | 39050 | 273 |
| 517 | 20230804 | 105200 | 4243345350 | 39050 | 39050 | 39050 | 39050 | 73 |
| 518 | 20230804 | 105100 | 4240494700 | 39050 | 39050 | 39050 | 39050 | 360 |
| 519 | 20230804 | 105000 | 4226436700 | 39050 | 39100 | 39100 | 39050 | 412 |
| 520 | 20230804 | 104900 | 4210344800 | 39100 | 39100 | 39150 | 39100 | 331 |
| 521 | 20230804 | 104800 | 4197400150 | 39050 | 39100 | 39150 | 39050 | 654 |
| 522 | 20230804 | 104700 | 4171830350 | 39100 | 39200 | 39250 | 39100 | 543 |
| 523 | 20230804 | 104600 | 4150560350 | 39250 | 39200 | 39350 | 39200 | 87 |
| 524 | 20230804 | 104500 | 4147145800 | 39200 | 39400 | 39400 | 39200 | 147 |
| 525 | 20230804 | 104400 | 4141382100 | 39400 | 39200 | 39400 | 39200 | 232 |
| 526 | 20230804 | 104300 | 4132270950 | 39250 | 39350 | 39350 | 39250 | 503 |
| 527 | 20230804 | 104200 | 4112528050 | 39350 | 39200 | 39350 | 39200 | 123 |
| 528 | 20230804 | 104100 | 4107705050 | 39300 | 39250 | 39500 | 39200 | 1195 |
| 529 | 20230804 | 104000 | 4060643550 | 39250 | 39200 | 39250 | 39150 | 105 |
| 530 | 20230804 | 103900 | 4056529250 | 39200 | 39300 | 39350 | 39200 | 372 |
| 531 | 20230804 | 103800 | 4041924450 | 39300 | 39300 | 39400 | 39300 | 376 |
| 532 | 20230804 | 103700 | 4027124700 | 39350 | 39250 | 39350 | 39250 | 64 |
| 533 | 20230804 | 103600 | 4024611050 | 39450 | 39250 | 39450 | 39250 | 204 |
| 534 | 20230804 | 103500 | 4016586800 | 39250 | 39250 | 39300 | 39200 | 386 |
| 535 | 20230804 | 103400 | 4001428200 | 39200 | 39100 | 39250 | 39050 | 460 |
| 536 | 20230804 | 103300 | 3983413850 | 39050 | 39050 | 39050 | 39050 | 65 |
| 537 | 20230804 | 103200 | 3980875600 | 39050 | 39050 | 39050 | 39050 | 81 |
| 538 | 20230804 | 103100 | 3977712550 | 39150 | 39200 | 39200 | 39000 | 382 |
| 539 | 20230804 | 103000 | 3962766750 | 39000 | 39100 | 39200 | 39000 | 228 |
| 540 | 20230804 | 102900 | 3953856150 | 39000 | 39050 | 39150 | 39000 | 1683 |
| 541 | 20230804 | 102800 | 3888196950 | 39050 | 39150 | 39150 | 39050 | 80 |
| 542 | 20230804 | 102700 | 3885072650 | 39150 | 39200 | 39200 | 39100 | 379 |
| 543 | 20230804 | 102600 | 3870246400 | 39150 | 39150 | 39150 | 39100 | 2843 |
| 544 | 20230804 | 102500 | 3759065750 | 39150 | 39350 | 39350 | 39150 | 2422 |
| 545 | 20230804 | 102400 | 3664103150 | 39400 | 39400 | 39500 | 39400 | 365 |
| 546 | 20230804 | 102300 | 3649721650 | 39400 | 39500 | 39500 | 39400 | 421 |
| 547 | 20230804 | 102200 | 3633111100 | 39500 | 39450 | 39550 | 39450 | 233 |
| 548 | 20230804 | 102100 | 3623900650 | 39500 | 39500 | 39500 | 39400 | 371 |
| 549 | 20230804 | 102000 | 3609279600 | 39550 | 39350 | 39550 | 39350 | 480 |
| 550 | 20230804 | 101900 | 3590320500 | 39550 | 39300 | 39550 | 39300 | 6 |
| 551 | 20230804 | 101800 | 3590083450 | 39300 | 39400 | 39400 | 39300 | 599 |
| 552 | 20230804 | 101700 | 3566516150 | 39550 | 39400 | 39550 | 39350 | 381 |
| 553 | 20230804 | 101600 | 3551465700 | 39400 | 39400 | 39400 | 39400 | 50 |
| 554 | 20230804 | 101500 | 3549495700 | 39550 | 39450 | 39550 | 39300 | 909 |
| 555 | 20230804 | 101400 | 3513669100 | 39450 | 39450 | 39500 | 39350 | 130 |
| 556 | 20230804 | 101300 | 3508544250 | 39450 | 39700 | 39750 | 39450 | 1059 |
| 557 | 20230804 | 101200 | 3466693000 | 39700 | 39700 | 39700 | 39500 | 2040 |
| 558 | 20230804 | 101100 | 3385840000 | 39650 | 39700 | 39800 | 39650 | 582 |
| 559 | 20230804 | 101000 | 3362705300 | 39700 | 39650 | 39800 | 39650 | 133 |
| 560 | 20230804 | 100900 | 3357424800 | 39600 | 39300 | 39600 | 39250 | 2906 |
| 561 | 20230804 | 100800 | 3242698300 | 39300 | 39450 | 39450 | 39300 | 141 |
| 562 | 20230804 | 100700 | 3237148300 | 39450 | 39500 | 39550 | 39300 | 991 |
| 563 | 20230804 | 100600 | 3198035700 | 39500 | 39600 | 39600 | 39450 | 125 |
| 564 | 20230804 | 100500 | 3193100200 | 39500 | 39600 | 39600 | 39500 | 332 |
| 565 | 20230804 | 100400 | 3179964150 | 39600 | 39200 | 39600 | 39150 | 433 |
| 566 | 20230804 | 100300 | 3162906000 | 39200 | 39500 | 39500 | 39200 | 1542 |
| 567 | 20230804 | 100200 | 3102239350 | 39450 | 39350 | 39500 | 39300 | 322 |
| 568 | 20230804 | 100100 | 3089538850 | 39300 | 39350 | 39450 | 39300 | 401 |
| 569 | 20230804 | 100000 | 3073746150 | 39350 | 39250 | 39400 | 39100 | 165 |
| 570 | 20230804 | 095900 | 3067284150 | 39100 | 39000 | 39450 | 39000 | 456 |
| 571 | 20230804 | 095800 | 3049375950 | 39300 | 39000 | 39300 | 38900 | 562 |
| 572 | 20230804 | 095700 | 3027442950 | 39050 | 38950 | 39050 | 38900 | 329 |
| 573 | 20230804 | 095600 | 3014624800 | 38950 | 38850 | 39050 | 38800 | 157 |
| 574 | 20230804 | 095500 | 3008519550 | 38850 | 38750 | 39100 | 38700 | 1694 |
| 575 | 20230804 | 095400 | 2942666300 | 38700 | 38800 | 38850 | 38700 | 3861 |
| 576 | 20230804 | 095300 | 2792993950 | 38850 | 38850 | 39000 | 38800 | 1380 |
| 577 | 20230804 | 095200 | 2739374800 | 38850 | 38950 | 38950 | 38850 | 1314 |
| 578 | 20230804 | 095100 | 2688298700 | 38900 | 38950 | 38950 | 38900 | 876 |
| 579 | 20230804 | 095000 | 2654203900 | 39000 | 38950 | 39050 | 38900 | 507 |
| 580 | 20230804 | 094900 | 2634444900 | 38900 | 39100 | 39100 | 38900 | 1754 |
| 581 | 20230804 | 094800 | 2566064600 | 39100 | 39000 | 39300 | 39000 | 433 |
| 582 | 20230804 | 094700 | 2549147500 | 39050 | 39250 | 39400 | 39000 | 1562 |
| 583 | 20230804 | 094600 | 2488034400 | 39150 | 39050 | 39300 | 39050 | 804 |
| 584 | 20230804 | 094500 | 2456507750 | 39100 | 39200 | 39300 | 39050 | 1252 |
| 585 | 20230804 | 094400 | 2407487000 | 39250 | 39350 | 39450 | 39200 | 527 |
| 586 | 20230804 | 094300 | 2386788750 | 39350 | 39200 | 39350 | 39150 | 554 |
| 587 | 20230804 | 094200 | 2365040700 | 39200 | 39300 | 39300 | 38900 | 2490 |
| 588 | 20230804 | 094100 | 2267696800 | 39300 | 39350 | 39350 | 39250 | 517 |
| 589 | 20230804 | 094000 | 2247379250 | 39350 | 39600 | 39600 | 39350 | 2190 |
| 590 | 20230804 | 093900 | 2161024150 | 39600 | 39650 | 39750 | 39550 | 501 |
| 591 | 20230804 | 093800 | 2141160400 | 39700 | 39850 | 39850 | 39700 | 805 |
| 592 | 20230804 | 093700 | 2109136000 | 39850 | 39750 | 39850 | 39750 | 484 |
| 593 | 20230804 | 093600 | 2089879650 | 39500 | 39600 | 39800 | 39500 | 368 |
| 594 | 20230804 | 093500 | 2075307050 | 39600 | 39550 | 39850 | 39550 | 217 |
| 595 | 20230804 | 093400 | 2066696300 | 39700 | 39550 | 39750 | 39500 | 371 |
| 596 | 20230804 | 093300 | 2052025400 | 39500 | 39750 | 39900 | 39500 | 458 |
| 597 | 20230804 | 093200 | 2033880150 | 39500 | 39700 | 39700 | 39500 | 1123 |
| 598 | 20230804 | 093100 | 1989429150 | 39750 | 39700 | 39750 | 39500 | 1433 |
| 599 | 20230804 | 093000 | 1932661150 | 39700 | 39550 | 39750 | 39500 | 1165 |
| 600 | 20230804 | 092900 | 1886503800 | 39600 | 39750 | 39750 | 39500 | 1274 |
| 601 | 20230804 | 092800 | 1836065850 | 39750 | 39900 | 39900 | 39750 | 510 |
| 602 | 20230804 | 092700 | 1815770150 | 39900 | 40050 | 40250 | 39900 | 1568 |
| 603 | 20230804 | 092600 | 1753021900 | 40050 | 40200 | 40200 | 40050 | 2143 |
| 604 | 20230804 | 092500 | 1666939800 | 40250 | 40350 | 40350 | 40250 | 724 |
| 605 | 20230804 | 092400 | 1637787600 | 40450 | 40450 | 40550 | 40350 | 688 |
| 606 | 20230804 | 092300 | 1609982450 | 40400 | 40700 | 40750 | 40350 | 431 |
| 607 | 20230804 | 092200 | 1592464800 | 40600 | 40800 | 40850 | 40600 | 2680 |
| 608 | 20230804 | 092100 | 1483434350 | 40800 | 40350 | 40800 | 40350 | 1696 |
| 609 | 20230804 | 092000 | 1414333550 | 40550 | 40300 | 40550 | 40150 | 871 |
| 610 | 20230804 | 091900 | 1379164750 | 40200 | 40150 | 40500 | 40150 | 1654 |
| 611 | 20230804 | 091800 | 1312710850 | 40200 | 40550 | 40550 | 40200 | 474 |
| 612 | 20230804 | 091700 | 1293618500 | 40350 | 40400 | 40500 | 40300 | 1172 |
| 613 | 20230804 | 091600 | 1246249650 | 40300 | 40150 | 41000 | 40000 | 3431 |
| 614 | 20230804 | 091500 | 1106582550 | 40150 | 40300 | 40300 | 40100 | 1020 |
| 615 | 20230804 | 091400 | 1065551350 | 40300 | 40550 | 40550 | 40300 | 1218 |
| 616 | 20230804 | 091300 | 1016344850 | 40450 | 40750 | 40750 | 40450 | 1769 |
| 617 | 20230804 | 091200 | 944514300 | 40800 | 40850 | 41000 | 40750 | 1122 |
| 618 | 20230804 | 091100 | 898649700 | 40850 | 40550 | 40850 | 40550 | 2543 |
| 619 | 20230804 | 091000 | 795002300 | 40650 | 40500 | 40750 | 40450 | 2121 |
| 620 | 20230804 | 090900 | 708874850 | 40500 | 40550 | 40600 | 40450 | 444 |
| 621 | 20230804 | 090800 | 690870350 | 40550 | 40600 | 40650 | 40500 | 1355 |
| 622 | 20230804 | 090700 | 635904900 | 40600 | 40400 | 40750 | 40400 | 3704 |
| 623 | 20230804 | 090600 | 485389200 | 40400 | 40350 | 40600 | 40200 | 1813 |
| 624 | 20230804 | 090500 | 412170900 | 40350 | 40550 | 40550 | 40200 | 2116 |
| 625 | 20230804 | 090400 | 326563850 | 40550 | 40050 | 40650 | 40050 | 1863 |
| 626 | 20230804 | 090300 | 251273750 | 39850 | 39600 | 40050 | 39600 | 607 |
| 627 | 20230804 | 090200 | 227143900 | 39600 | 39800 | 39800 | 39350 | 2787 |
| 628 | 20230804 | 090100 | 117121200 | 39850 | 39950 | 40100 | 39800 | 928 |
| 629 | 20230804 | 090000 | 80140300 | 39900 | 39850 | 40000 | 39850 | 1690 |