31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 3 | 20230803 | 183900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230803 | 183800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230803 | 183700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230803 | 183600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230803 | 183500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230803 | 183400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230803 | 183300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230803 | 183200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230803 | 183100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230803 | 183000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230803 | 182900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230803 | 182800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230803 | 182700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230803 | 182600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230803 | 182500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230803 | 182400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230803 | 182300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230803 | 182200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230803 | 182100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230803 | 182000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230803 | 181900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230803 | 181800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230803 | 181700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230803 | 181600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230803 | 181500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230803 | 181400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230803 | 181300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230803 | 181200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230803 | 181100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230803 | 181000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 33 | 20230803 | 180900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230803 | 180800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230803 | 180700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230803 | 180600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230803 | 180500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230803 | 180400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230803 | 180300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230803 | 180200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230803 | 180100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230803 | 180000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230803 | 175900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230803 | 175800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230803 | 175700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230803 | 175600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230803 | 175500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230803 | 175400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230803 | 175300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230803 | 175200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230803 | 175100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230803 | 175000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230803 | 174900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230803 | 174800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230803 | 174700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230803 | 174600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230803 | 174500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230803 | 174400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230803 | 174300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230803 | 174200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230803 | 174100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230803 | 174000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 63 | 20230803 | 173900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230803 | 173800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230803 | 173700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230803 | 173600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230803 | 173500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230803 | 173400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230803 | 173300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230803 | 173200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230803 | 173100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230803 | 173000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230803 | 172900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230803 | 172800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230803 | 172700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230803 | 172600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230803 | 172500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230803 | 172400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230803 | 172300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230803 | 172200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230803 | 172100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230803 | 172000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230803 | 171900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230803 | 171800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230803 | 171700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230803 | 171600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230803 | 171500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230803 | 171400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230803 | 171300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230803 | 171200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230803 | 171100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230803 | 171000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 93 | 20230803 | 170900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230803 | 170800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230803 | 170700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230803 | 170600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230803 | 170500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230803 | 170400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230803 | 170300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230803 | 170200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230803 | 170100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230803 | 170000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230803 | 165900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230803 | 165800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230803 | 165700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230803 | 165600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230803 | 165500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230803 | 165400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230803 | 165300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230803 | 165200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230803 | 165100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230803 | 165000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230803 | 164900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230803 | 164800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230803 | 164700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230803 | 164600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230803 | 164500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230803 | 164400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230803 | 164300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230803 | 164200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230803 | 164100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230803 | 164000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 123 | 20230803 | 163900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230803 | 163800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230803 | 163700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230803 | 163600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230803 | 163500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230803 | 163400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230803 | 163300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230803 | 163200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230803 | 163100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230803 | 163000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230803 | 162900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230803 | 162800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230803 | 162700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230803 | 162600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230803 | 162500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230803 | 162400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230803 | 162300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230803 | 162200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230803 | 162100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230803 | 162000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230803 | 161900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230803 | 161800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230803 | 161700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230803 | 161600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230803 | 161500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230803 | 161400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230803 | 161300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230803 | 161200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230803 | 161100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230803 | 161000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 153 | 20230803 | 160900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230803 | 160800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230803 | 160700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230803 | 160600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230803 | 160500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230803 | 160400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230803 | 160300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230803 | 160200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230803 | 160100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230803 | 160000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230803 | 155900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230803 | 155800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230803 | 155700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230803 | 155600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230803 | 155500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230803 | 155400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230803 | 155300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230803 | 155200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230803 | 155100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230803 | 155000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230803 | 154900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230803 | 154800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230803 | 154700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230803 | 154600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230803 | 154500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230803 | 154400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230803 | 154300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230803 | 154200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230803 | 154100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230803 | 154000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 183 | 20230803 | 153900 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230803 | 153800 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230803 | 153700 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230803 | 153600 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230803 | 153500 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230803 | 153400 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230803 | 153300 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230803 | 153200 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230803 | 153100 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230803 | 153000 | 4321096750 | 47850 | 47850 | 47850 | 47850 | 2014 |
| 193 | 20230803 | 152900 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230803 | 152800 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230803 | 152700 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230803 | 152600 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230803 | 152500 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230803 | 152400 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230803 | 152300 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230803 | 152200 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230803 | 152100 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230803 | 152000 | 4224726850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230803 | 151900 | 4224726850 | 47850 | 47850 | 48000 | 47850 | 333 |
| 204 | 20230803 | 151800 | 4208787050 | 48000 | 47850 | 48000 | 47850 | 23 |
| 205 | 20230803 | 151700 | 4207684200 | 47950 | 47950 | 47950 | 47850 | 351 |
| 206 | 20230803 | 151600 | 4190856600 | 47900 | 47800 | 48000 | 47800 | 407 |
| 207 | 20230803 | 151500 | 4171358900 | 47850 | 47900 | 47950 | 47850 | 942 |
| 208 | 20230803 | 151400 | 4126266450 | 47950 | 47950 | 47950 | 47950 | 37 |
| 209 | 20230803 | 151300 | 4124492300 | 47950 | 47900 | 47950 | 47900 | 350 |
| 210 | 20230803 | 151200 | 4107714800 | 47950 | 48000 | 48000 | 47900 | 475 |
| 211 | 20230803 | 151100 | 4084946650 | 48100 | 48100 | 48100 | 47900 | 281 |
| 212 | 20230803 | 151000 | 4071435250 | 48100 | 47850 | 48100 | 47850 | 388 |
| 213 | 20230803 | 150900 | 4052807150 | 48000 | 48050 | 48100 | 47900 | 788 |
| 214 | 20230803 | 150800 | 4014968100 | 48050 | 48050 | 48050 | 48000 | 218 |
| 215 | 20230803 | 150700 | 4004493300 | 48050 | 48050 | 48100 | 48000 | 898 |
| 216 | 20230803 | 150600 | 3961328350 | 48050 | 48050 | 48150 | 48000 | 374 |
| 217 | 20230803 | 150500 | 3943358100 | 48050 | 48000 | 48050 | 48000 | 139 |
| 218 | 20230803 | 150400 | 3936681100 | 48000 | 48000 | 48000 | 48000 | 319 |
| 219 | 20230803 | 150300 | 3921369100 | 48000 | 48000 | 48000 | 47900 | 364 |
| 220 | 20230803 | 150200 | 3903900800 | 48000 | 47950 | 48000 | 47800 | 660 |
| 221 | 20230803 | 150100 | 3872275850 | 47950 | 47900 | 48000 | 47800 | 579 |
| 222 | 20230803 | 150000 | 3844505750 | 47750 | 48000 | 48000 | 47750 | 759 |
| 223 | 20230803 | 145900 | 3808133250 | 48000 | 47950 | 48000 | 47950 | 619 |
| 224 | 20230803 | 145800 | 3778421750 | 47900 | 47800 | 47900 | 47800 | 127 |
| 225 | 20230803 | 145700 | 3772342350 | 47750 | 47900 | 47900 | 47750 | 348 |
| 226 | 20230803 | 145600 | 3755675400 | 47900 | 47950 | 47950 | 47800 | 369 |
| 227 | 20230803 | 145500 | 3738000050 | 47950 | 47850 | 47950 | 47850 | 206 |
| 228 | 20230803 | 145400 | 3728130900 | 47850 | 47850 | 47850 | 47800 | 242 |
| 229 | 20230803 | 145300 | 3716551800 | 47850 | 47850 | 47850 | 47750 | 312 |
| 230 | 20230803 | 145200 | 3701624700 | 47800 | 47850 | 47850 | 47800 | 3 |
| 231 | 20230803 | 145100 | 3701481200 | 47750 | 47750 | 47850 | 47750 | 11 |
| 232 | 20230803 | 145000 | 3700955750 | 47750 | 47750 | 47850 | 47750 | 40 |
| 233 | 20230803 | 144900 | 3699042550 | 47850 | 47850 | 47850 | 47750 | 13 |
| 234 | 20230803 | 144800 | 3698420600 | 47750 | 47750 | 47850 | 47750 | 15 |
| 235 | 20230803 | 144700 | 3697703250 | 47800 | 47750 | 47800 | 47700 | 57 |
| 236 | 20230803 | 144600 | 3694981500 | 47750 | 47700 | 47750 | 47650 | 272 |
| 237 | 20230803 | 144500 | 3681998300 | 47700 | 47650 | 47700 | 47650 | 204 |
| 238 | 20230803 | 144400 | 3672267550 | 47650 | 47650 | 47650 | 47650 | 12 |
| 239 | 20230803 | 144300 | 3671695750 | 47650 | 47700 | 47700 | 47650 | 9 |
| 240 | 20230803 | 144200 | 3671266500 | 47650 | 47700 | 47700 | 47650 | 18 |
| 241 | 20230803 | 144100 | 3670408750 | 47650 | 47650 | 47650 | 47650 | 1 |
| 242 | 20230803 | 144000 | 3670361100 | 47650 | 47700 | 47700 | 47650 | 254 |
| 243 | 20230803 | 143900 | 3658245350 | 47700 | 47750 | 47750 | 47700 | 49 |
| 244 | 20230803 | 143800 | 3655905650 | 47750 | 47700 | 47750 | 47700 | 38 |
| 245 | 20230803 | 143700 | 3654091800 | 47700 | 47750 | 47800 | 47700 | 59 |
| 246 | 20230803 | 143600 | 3651274200 | 47700 | 47750 | 47750 | 47700 | 66 |
| 247 | 20230803 | 143500 | 3648123850 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20230803 | 143400 | 3648123850 | 47750 | 47750 | 47750 | 47700 | 61 |
| 249 | 20230803 | 143300 | 3645212900 | 47700 | 47850 | 47850 | 47700 | 284 |
| 250 | 20230803 | 143200 | 3631640450 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20230803 | 143100 | 3631640450 | 47850 | 47900 | 47900 | 47850 | 6 |
| 252 | 20230803 | 143000 | 3631353200 | 47900 | 47900 | 47900 | 47900 | 25 |
| 253 | 20230803 | 142900 | 3630155700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 254 | 20230803 | 142800 | 3630155700 | 47900 | 47850 | 47900 | 47850 | 22 |
| 255 | 20230803 | 142700 | 3629102350 | 47850 | 47850 | 47850 | 47850 | 4 |
| 256 | 20230803 | 142600 | 3628910950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 257 | 20230803 | 142500 | 3628910950 | 47900 | 47800 | 47900 | 47800 | 13 |
| 258 | 20230803 | 142400 | 3628288350 | 47900 | 47950 | 47950 | 47900 | 105 |
| 259 | 20230803 | 142300 | 3623258250 | 47950 | 47850 | 47950 | 47850 | 169 |
| 260 | 20230803 | 142200 | 3615163300 | 47800 | 47850 | 47850 | 47800 | 48 |
| 261 | 20230803 | 142100 | 3612867000 | 47850 | 47750 | 47850 | 47750 | 349 |
| 262 | 20230803 | 142000 | 3596201550 | 47700 | 47750 | 47750 | 47700 | 16 |
| 263 | 20230803 | 141900 | 3595437850 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20230803 | 141800 | 3595437850 | 47750 | 47700 | 47750 | 47700 | 113 |
| 265 | 20230803 | 141700 | 3590047100 | 47700 | 47700 | 47700 | 47700 | 27 |
| 266 | 20230803 | 141600 | 3588759200 | 47650 | 47650 | 47650 | 47650 | 68 |
| 267 | 20230803 | 141500 | 3585519000 | 47650 | 47650 | 47650 | 47650 | 24 |
| 268 | 20230803 | 141400 | 3584375400 | 47700 | 47700 | 47700 | 47700 | 6 |
| 269 | 20230803 | 141300 | 3584089200 | 47700 | 47650 | 47700 | 47650 | 22 |
| 270 | 20230803 | 141200 | 3583040400 | 47650 | 47700 | 47700 | 47650 | 24 |
| 271 | 20230803 | 141100 | 3581896200 | 47700 | 47650 | 47700 | 47600 | 54 |
| 272 | 20230803 | 141000 | 3579324300 | 47700 | 47650 | 47700 | 47650 | 136 |
| 273 | 20230803 | 140900 | 3572843300 | 47650 | 47650 | 47650 | 47650 | 5 |
| 274 | 20230803 | 140800 | 3572605050 | 47600 | 47650 | 47650 | 47600 | 13 |
| 275 | 20230803 | 140700 | 3571985650 | 47650 | 47650 | 47700 | 47650 | 115 |
| 276 | 20230803 | 140600 | 3566505300 | 47650 | 47650 | 47650 | 47650 | 3 |
| 277 | 20230803 | 140500 | 3566362350 | 47700 | 47800 | 47800 | 47700 | 861 |
| 278 | 20230803 | 140400 | 3525257300 | 47800 | 47800 | 47800 | 47800 | 68 |
| 279 | 20230803 | 140300 | 3522006900 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20230803 | 140200 | 3522006900 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20230803 | 140100 | 3522006900 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20230803 | 140000 | 3522006900 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20230803 | 135900 | 3522006900 | 47800 | 47800 | 47800 | 47800 | 12 |
| 284 | 20230803 | 135800 | 3521433300 | 47800 | 47750 | 47800 | 47750 | 303 |
| 285 | 20230803 | 135700 | 3506964900 | 47800 | 47800 | 47800 | 47800 | 212 |
| 286 | 20230803 | 135600 | 3496831300 | 47800 | 47750 | 47800 | 47750 | 62 |
| 287 | 20230803 | 135500 | 3493870200 | 47800 | 47800 | 47800 | 47800 | 210 |
| 288 | 20230803 | 135400 | 3483832200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20230803 | 135300 | 3483832200 | 47800 | 47800 | 47800 | 47800 | 10 |
| 290 | 20230803 | 135200 | 3483354200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 291 | 20230803 | 135100 | 3483354200 | 47800 | 47800 | 47800 | 47800 | 33 |
| 292 | 20230803 | 135000 | 3481776800 | 47850 | 47850 | 47850 | 47850 | 63 |
| 293 | 20230803 | 134900 | 3478762250 | 47850 | 47850 | 47850 | 47850 | 100 |
| 294 | 20230803 | 134800 | 3473977250 | 47850 | 47900 | 47900 | 47850 | 36 |
| 295 | 20230803 | 134700 | 3472252900 | 47950 | 47900 | 47950 | 47900 | 129 |
| 296 | 20230803 | 134600 | 3466073650 | 47900 | 47900 | 47900 | 47900 | 168 |
| 297 | 20230803 | 134500 | 3458026450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20230803 | 134400 | 3458026450 | 48000 | 48000 | 48000 | 48000 | 2 |
| 299 | 20230803 | 134300 | 3457930450 | 48000 | 47950 | 48000 | 47950 | 37 |
| 300 | 20230803 | 134200 | 3456156100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20230803 | 134100 | 3456156100 | 48000 | 47950 | 48000 | 47950 | 5 |
| 302 | 20230803 | 134000 | 3455916150 | 47950 | 47950 | 47950 | 47950 | 182 |
| 303 | 20230803 | 133900 | 3447189250 | 47900 | 47900 | 47900 | 47900 | 74 |
| 304 | 20230803 | 133800 | 3443644650 | 47900 | 47850 | 47900 | 47850 | 248 |
| 305 | 20230803 | 133700 | 3431773050 | 47850 | 47850 | 47850 | 47850 | 27 |
| 306 | 20230803 | 133600 | 3430481100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20230803 | 133500 | 3430481100 | 47750 | 47950 | 47950 | 47750 | 442 |
| 308 | 20230803 | 133400 | 3409291200 | 48000 | 47950 | 48000 | 47950 | 111 |
| 309 | 20230803 | 133300 | 3403963750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 310 | 20230803 | 133200 | 3403963750 | 48000 | 48000 | 48000 | 48000 | 12 |
| 311 | 20230803 | 133100 | 3403387750 | 48000 | 48000 | 48000 | 48000 | 171 |
| 312 | 20230803 | 133000 | 3395179750 | 48050 | 48000 | 48050 | 48000 | 27 |
| 313 | 20230803 | 132900 | 3393882900 | 48050 | 48050 | 48050 | 48050 | 5 |
| 314 | 20230803 | 132800 | 3393642650 | 48050 | 48000 | 48050 | 48000 | 334 |
| 315 | 20230803 | 132700 | 3377610450 | 48050 | 48050 | 48050 | 48000 | 339 |
| 316 | 20230803 | 132600 | 3361322000 | 48150 | 48150 | 48150 | 48150 | 83 |
| 317 | 20230803 | 132500 | 3357325550 | 48150 | 48100 | 48150 | 48100 | 13 |
| 318 | 20230803 | 132400 | 3356700200 | 48150 | 48100 | 48150 | 48100 | 42 |
| 319 | 20230803 | 132300 | 3354679600 | 48100 | 48150 | 48150 | 48100 | 36 |
| 320 | 20230803 | 132200 | 3352947400 | 48100 | 48150 | 48150 | 48100 | 28 |
| 321 | 20230803 | 132100 | 3351599850 | 48150 | 48100 | 48150 | 48100 | 16 |
| 322 | 20230803 | 132000 | 3350829650 | 48100 | 48150 | 48150 | 48100 | 180 |
| 323 | 20230803 | 131900 | 3342171150 | 48100 | 48050 | 48150 | 48050 | 51 |
| 324 | 20230803 | 131800 | 3339717600 | 48100 | 48100 | 48100 | 48100 | 137 |
| 325 | 20230803 | 131700 | 3333127900 | 48100 | 48100 | 48100 | 48100 | 194 |
| 326 | 20230803 | 131600 | 3323796500 | 48150 | 48100 | 48150 | 48100 | 89 |
| 327 | 20230803 | 131500 | 3319512400 | 48100 | 48100 | 48100 | 48100 | 22 |
| 328 | 20230803 | 131400 | 3318454200 | 48050 | 48050 | 48050 | 48050 | 175 |
| 329 | 20230803 | 131300 | 3310045450 | 48050 | 48100 | 48100 | 48050 | 119 |
| 330 | 20230803 | 131200 | 3304326450 | 48100 | 48050 | 48100 | 48050 | 332 |
| 331 | 20230803 | 131100 | 3288373800 | 48100 | 48150 | 48150 | 48100 | 216 |
| 332 | 20230803 | 131000 | 3277983450 | 48150 | 48150 | 48150 | 48150 | 112 |
| 333 | 20230803 | 130900 | 3272590650 | 48150 | 48150 | 48150 | 48150 | 28 |
| 334 | 20230803 | 130800 | 3271242450 | 48150 | 48150 | 48150 | 48150 | 998 |
| 335 | 20230803 | 130700 | 3223188750 | 48150 | 48150 | 48150 | 48150 | 1002 |
| 336 | 20230803 | 130600 | 3174942450 | 48200 | 48200 | 48200 | 48200 | 165 |
| 337 | 20230803 | 130500 | 3166989450 | 48150 | 48150 | 48150 | 48100 | 152 |
| 338 | 20230803 | 130400 | 3159673650 | 48100 | 48200 | 48200 | 48100 | 580 |
| 339 | 20230803 | 130300 | 3131752650 | 48200 | 48200 | 48200 | 48150 | 167 |
| 340 | 20230803 | 130200 | 3123703400 | 48150 | 48200 | 48250 | 48150 | 501 |
| 341 | 20230803 | 130100 | 3099554150 | 48200 | 48150 | 48200 | 48150 | 84 |
| 342 | 20230803 | 130000 | 3095507400 | 48150 | 48150 | 48150 | 48100 | 746 |
| 343 | 20230803 | 125900 | 3059589100 | 48150 | 48100 | 48150 | 48100 | 376 |
| 344 | 20230803 | 125800 | 3041501100 | 48100 | 48100 | 48100 | 48050 | 526 |
| 345 | 20230803 | 125700 | 3016200850 | 48050 | 48000 | 48050 | 48000 | 731 |
| 346 | 20230803 | 125600 | 2981081300 | 48000 | 48000 | 48000 | 48000 | 1286 |
| 347 | 20230803 | 125500 | 2919353300 | 48000 | 47850 | 48000 | 47850 | 3261 |
| 348 | 20230803 | 125400 | 2763100400 | 47800 | 47750 | 47800 | 47700 | 2551 |
| 349 | 20230803 | 125300 | 2641239300 | 47750 | 47700 | 47750 | 47700 | 500 |
| 350 | 20230803 | 125200 | 2617365500 | 47700 | 47600 | 47700 | 47600 | 512 |
| 351 | 20230803 | 125100 | 2592991450 | 47600 | 47550 | 47600 | 47550 | 471 |
| 352 | 20230803 | 125000 | 2570575100 | 47550 | 47550 | 47550 | 47550 | 158 |
| 353 | 20230803 | 124900 | 2563062200 | 47550 | 47550 | 47550 | 47550 | 310 |
| 354 | 20230803 | 124800 | 2548321700 | 47550 | 47500 | 47550 | 47500 | 74 |
| 355 | 20230803 | 124700 | 2544806600 | 47450 | 47450 | 47450 | 47450 | 147 |
| 356 | 20230803 | 124600 | 2537831450 | 47450 | 47450 | 47450 | 47400 | 301 |
| 357 | 20230803 | 124500 | 2523549600 | 47500 | 47450 | 47500 | 47450 | 21 |
| 358 | 20230803 | 124400 | 2522552150 | 47400 | 47400 | 47400 | 47400 | 12 |
| 359 | 20230803 | 124300 | 2521983350 | 47400 | 47400 | 47400 | 47400 | 173 |
| 360 | 20230803 | 124200 | 2513783150 | 47400 | 47400 | 47400 | 47400 | 125 |
| 361 | 20230803 | 124100 | 2507858150 | 47400 | 47400 | 47400 | 47400 | 0 |
| 362 | 20230803 | 124000 | 2507858150 | 47400 | 47400 | 47400 | 47400 | 38 |
| 363 | 20230803 | 123900 | 2506056950 | 47400 | 47400 | 47400 | 47400 | 20 |
| 364 | 20230803 | 123800 | 2505108950 | 47400 | 47400 | 47400 | 47400 | 12 |
| 365 | 20230803 | 123700 | 2504540150 | 47450 | 47400 | 47450 | 47400 | 28 |
| 366 | 20230803 | 123600 | 2503212900 | 47400 | 47300 | 47400 | 47250 | 316 |
| 367 | 20230803 | 123500 | 2488268100 | 47300 | 47300 | 47300 | 47300 | 183 |
| 368 | 20230803 | 123400 | 2479612200 | 47300 | 47250 | 47300 | 47250 | 599 |
| 369 | 20230803 | 123300 | 2451281600 | 47250 | 47250 | 47250 | 47250 | 102 |
| 370 | 20230803 | 123200 | 2446462100 | 47250 | 47350 | 47350 | 47250 | 902 |
| 371 | 20230803 | 123100 | 2403793950 | 47400 | 47400 | 47400 | 47400 | 10 |
| 372 | 20230803 | 123000 | 2403319950 | 47400 | 47400 | 47400 | 47400 | 11 |
| 373 | 20230803 | 122900 | 2402798550 | 47350 | 47350 | 47350 | 47350 | 10 |
| 374 | 20230803 | 122800 | 2402325050 | 47350 | 47400 | 47400 | 47350 | 10 |
| 375 | 20230803 | 122700 | 2401851500 | 47400 | 47400 | 47400 | 47400 | 0 |
| 376 | 20230803 | 122600 | 2401851500 | 47400 | 47400 | 47400 | 47400 | 0 |
| 377 | 20230803 | 122500 | 2401851500 | 47400 | 47400 | 47400 | 47400 | 20 |
| 378 | 20230803 | 122400 | 2400903500 | 47400 | 47400 | 47400 | 47400 | 0 |
| 379 | 20230803 | 122300 | 2400903500 | 47400 | 47350 | 47400 | 47350 | 131 |
| 380 | 20230803 | 122200 | 2394700050 | 47350 | 47350 | 47350 | 47350 | 0 |
| 381 | 20230803 | 122100 | 2394700050 | 47350 | 47350 | 47350 | 47350 | 112 |
| 382 | 20230803 | 122000 | 2389396850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 383 | 20230803 | 121900 | 2389396850 | 47300 | 47300 | 47300 | 47300 | 12 |
| 384 | 20230803 | 121800 | 2388829250 | 47300 | 47350 | 47350 | 47300 | 825 |
| 385 | 20230803 | 121700 | 2349786700 | 47400 | 47400 | 47400 | 47400 | 0 |
| 386 | 20230803 | 121600 | 2349786700 | 47400 | 47400 | 47400 | 47400 | 2 |
| 387 | 20230803 | 121500 | 2349691900 | 47400 | 47400 | 47400 | 47400 | 0 |
| 388 | 20230803 | 121400 | 2349691900 | 47400 | 47400 | 47400 | 47400 | 104 |
| 389 | 20230803 | 121300 | 2344762300 | 47500 | 47450 | 47500 | 47450 | 113 |
| 390 | 20230803 | 121200 | 2339400400 | 47500 | 47500 | 47500 | 47500 | 1 |
| 391 | 20230803 | 121100 | 2339352900 | 47450 | 47600 | 47600 | 47450 | 771 |
| 392 | 20230803 | 121000 | 2302756650 | 47600 | 47600 | 47600 | 47600 | 10 |
| 393 | 20230803 | 120900 | 2302280650 | 47550 | 47550 | 47550 | 47550 | 101 |
| 394 | 20230803 | 120800 | 2297478100 | 47550 | 47550 | 47550 | 47550 | 0 |
| 395 | 20230803 | 120700 | 2297478100 | 47550 | 47550 | 47550 | 47550 | 0 |
| 396 | 20230803 | 120600 | 2297478100 | 47550 | 47500 | 47650 | 47500 | 215 |
| 397 | 20230803 | 120500 | 2287249750 | 47500 | 47800 | 47800 | 47500 | 818 |
| 398 | 20230803 | 120400 | 2248236200 | 47850 | 47850 | 47850 | 47850 | 323 |
| 399 | 20230803 | 120300 | 2232780650 | 47900 | 47850 | 47900 | 47850 | 108 |
| 400 | 20230803 | 120200 | 2227607850 | 47900 | 47900 | 47900 | 47800 | 232 |
| 401 | 20230803 | 120100 | 2216496250 | 47900 | 47850 | 47900 | 47850 | 1466 |
| 402 | 20230803 | 120000 | 2146305850 | 47850 | 47850 | 47850 | 47850 | 385 |
| 403 | 20230803 | 115900 | 2127883600 | 47850 | 47850 | 47900 | 47850 | 706 |
| 404 | 20230803 | 115800 | 2094101450 | 47850 | 47850 | 47850 | 47850 | 813 |
| 405 | 20230803 | 115700 | 2055199400 | 47850 | 47850 | 47850 | 47850 | 508 |
| 406 | 20230803 | 115600 | 2030891600 | 47850 | 47750 | 47850 | 47750 | 1585 |
| 407 | 20230803 | 115500 | 1955109650 | 47750 | 47700 | 47750 | 47700 | 962 |
| 408 | 20230803 | 115400 | 1909206250 | 47700 | 47600 | 47700 | 47600 | 828 |
| 409 | 20230803 | 115300 | 1869759050 | 47550 | 47550 | 47550 | 47550 | 600 |
| 410 | 20230803 | 115200 | 1841229050 | 47500 | 47550 | 47550 | 47400 | 911 |
| 411 | 20230803 | 115100 | 1797949400 | 47500 | 47500 | 47500 | 47450 | 664 |
| 412 | 20230803 | 115000 | 1766410350 | 47500 | 47450 | 47500 | 47450 | 494 |
| 413 | 20230803 | 114900 | 1742965000 | 47450 | 47400 | 47450 | 47350 | 1260 |
| 414 | 20230803 | 114800 | 1683213600 | 47450 | 47400 | 47450 | 47350 | 1363 |
| 415 | 20230803 | 114700 | 1618602600 | 47350 | 47350 | 47350 | 47350 | 383 |
| 416 | 20230803 | 114600 | 1600467550 | 47350 | 47250 | 47350 | 47250 | 723 |
| 417 | 20230803 | 114500 | 1566260250 | 47300 | 47200 | 47350 | 47200 | 386 |
| 418 | 20230803 | 114400 | 1548025400 | 47200 | 47100 | 47200 | 47100 | 462 |
| 419 | 20230803 | 114300 | 1526237350 | 47150 | 47100 | 47200 | 47100 | 255 |
| 420 | 20230803 | 114200 | 1514222800 | 47100 | 47150 | 47150 | 47050 | 416 |
| 421 | 20230803 | 114100 | 1494630150 | 47150 | 46950 | 47150 | 46950 | 701 |
| 422 | 20230803 | 114000 | 1461640350 | 46950 | 46900 | 46950 | 46900 | 40 |
| 423 | 20230803 | 113900 | 1459763850 | 46900 | 46900 | 46900 | 46850 | 616 |
| 424 | 20230803 | 113800 | 1430874050 | 46850 | 46850 | 46850 | 46850 | 393 |
| 425 | 20230803 | 113700 | 1412462000 | 46850 | 46850 | 46900 | 46850 | 442 |
| 426 | 20230803 | 113600 | 1391753750 | 46850 | 46800 | 46850 | 46800 | 38 |
| 427 | 20230803 | 113500 | 1389974450 | 46800 | 46850 | 46850 | 46800 | 95 |
| 428 | 20230803 | 113400 | 1385525800 | 46800 | 46750 | 46800 | 46750 | 656 |
| 429 | 20230803 | 113300 | 1354825050 | 46750 | 46850 | 47150 | 46750 | 495 |
| 430 | 20230803 | 113200 | 1331643700 | 46800 | 46750 | 46800 | 46750 | 259 |
| 431 | 20230803 | 113100 | 1319529400 | 46750 | 46700 | 46800 | 46700 | 221 |
| 432 | 20230803 | 113000 | 1309201200 | 46800 | 46750 | 46800 | 46750 | 1054 |
| 433 | 20230803 | 112900 | 1259922650 | 46750 | 46900 | 46900 | 46650 | 1900 |
| 434 | 20230803 | 112800 | 1171014350 | 46900 | 46950 | 46950 | 46900 | 151 |
| 435 | 20230803 | 112700 | 1163925450 | 47100 | 47100 | 47150 | 47100 | 208 |
| 436 | 20230803 | 112600 | 1154128550 | 47100 | 47050 | 47100 | 47050 | 95 |
| 437 | 20230803 | 112500 | 1149657000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 438 | 20230803 | 112400 | 1149657000 | 47000 | 47000 | 47000 | 47000 | 32 |
| 439 | 20230803 | 112300 | 1148153000 | 46950 | 46950 | 46950 | 46950 | 3 |
| 440 | 20230803 | 112200 | 1148012150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 441 | 20230803 | 112100 | 1148012150 | 47000 | 47000 | 47000 | 47000 | 5 |
| 442 | 20230803 | 112000 | 1147777150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 443 | 20230803 | 111900 | 1147777150 | 47000 | 47000 | 47050 | 47000 | 134 |
| 444 | 20230803 | 111800 | 1141479100 | 47000 | 47000 | 47000 | 47000 | 152 |
| 445 | 20230803 | 111700 | 1134335100 | 47000 | 47000 | 47000 | 47000 | 17 |
| 446 | 20230803 | 111600 | 1133536100 | 46950 | 46950 | 46950 | 46950 | 48 |
| 447 | 20230803 | 111500 | 1131282500 | 47000 | 47000 | 47000 | 47000 | 0 |
| 448 | 20230803 | 111400 | 1131282500 | 47000 | 46950 | 47000 | 46950 | 22 |
| 449 | 20230803 | 111300 | 1130249000 | 46950 | 47000 | 47000 | 46950 | 19 |
| 450 | 20230803 | 111200 | 1129356900 | 47000 | 47000 | 47000 | 47000 | 4 |
| 451 | 20230803 | 111100 | 1129168900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 452 | 20230803 | 111000 | 1129168900 | 47000 | 47000 | 47000 | 47000 | 3 |
| 453 | 20230803 | 110900 | 1129027900 | 47050 | 46950 | 47050 | 46950 | 94 |
| 454 | 20230803 | 110800 | 1124611600 | 46950 | 46950 | 46950 | 46950 | 133 |
| 455 | 20230803 | 110700 | 1118367250 | 46950 | 46950 | 46950 | 46950 | 0 |
| 456 | 20230803 | 110600 | 1118367250 | 46950 | 46950 | 46950 | 46900 | 173 |
| 457 | 20230803 | 110500 | 1110252100 | 47050 | 47100 | 47100 | 46950 | 544 |
| 458 | 20230803 | 110400 | 1084704600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 459 | 20230803 | 110300 | 1084704600 | 47150 | 47050 | 47150 | 47050 | 33 |
| 460 | 20230803 | 110200 | 1083151850 | 47050 | 47000 | 47050 | 47000 | 242 |
| 461 | 20230803 | 110100 | 1071768050 | 46900 | 47000 | 47000 | 46900 | 58 |
| 462 | 20230803 | 110000 | 1069045650 | 47000 | 47000 | 47000 | 47000 | 32 |
| 463 | 20230803 | 105900 | 1067541650 | 47000 | 46950 | 47000 | 46950 | 105 |
| 464 | 20230803 | 105800 | 1062608850 | 46950 | 47100 | 47100 | 46900 | 1620 |
| 465 | 20230803 | 105700 | 986418550 | 47150 | 47150 | 47150 | 47150 | 0 |
| 466 | 20230803 | 105600 | 986418550 | 47150 | 47100 | 47150 | 47100 | 24 |
| 467 | 20230803 | 105500 | 985287550 | 47150 | 47050 | 47150 | 47050 | 281 |
| 468 | 20230803 | 105400 | 972052200 | 47100 | 47100 | 47100 | 47100 | 18 |
| 469 | 20230803 | 105300 | 971204400 | 47100 | 47150 | 47150 | 47100 | 1554 |
| 470 | 20230803 | 105200 | 898004050 | 47200 | 47200 | 47200 | 47200 | 13 |
| 471 | 20230803 | 105100 | 897390450 | 47200 | 47150 | 47200 | 47150 | 71 |
| 472 | 20230803 | 105000 | 894040550 | 47200 | 47150 | 47200 | 47150 | 183 |
| 473 | 20230803 | 104900 | 885411500 | 47150 | 47150 | 47150 | 47150 | 63 |
| 474 | 20230803 | 104800 | 882441050 | 47150 | 47150 | 47200 | 47150 | 719 |
| 475 | 20230803 | 104700 | 848540000 | 47150 | 47150 | 47150 | 47150 | 30 |
| 476 | 20230803 | 104600 | 847125500 | 47200 | 47200 | 47200 | 47150 | 377 |
| 477 | 20230803 | 104500 | 829338050 | 47150 | 47150 | 47200 | 47150 | 109 |
| 478 | 20230803 | 104400 | 824196950 | 47200 | 47150 | 47200 | 47150 | 27 |
| 479 | 20230803 | 104300 | 822923850 | 47150 | 47150 | 47200 | 47150 | 64 |
| 480 | 20230803 | 104200 | 819906150 | 47200 | 47200 | 47200 | 47200 | 21 |
| 481 | 20230803 | 104100 | 818914950 | 47200 | 47200 | 47200 | 47200 | 25 |
| 482 | 20230803 | 104000 | 817734950 | 47150 | 47200 | 47200 | 47150 | 7 |
| 483 | 20230803 | 103900 | 817404650 | 47200 | 47150 | 47200 | 47150 | 17 |
| 484 | 20230803 | 103800 | 816602700 | 47150 | 47200 | 47200 | 47150 | 5 |
| 485 | 20230803 | 103700 | 816366850 | 47150 | 47300 | 47300 | 47150 | 1521 |
| 486 | 20230803 | 103600 | 744522450 | 47400 | 47350 | 47400 | 47350 | 793 |
| 487 | 20230803 | 103500 | 706973850 | 47400 | 47400 | 47400 | 47400 | 0 |
| 488 | 20230803 | 103400 | 706973850 | 47400 | 47400 | 47400 | 47400 | 5 |
| 489 | 20230803 | 103300 | 706736850 | 47350 | 47350 | 47350 | 47350 | 47 |
| 490 | 20230803 | 103200 | 704511400 | 47400 | 47400 | 47400 | 47400 | 588 |
| 491 | 20230803 | 103100 | 676640200 | 47400 | 47450 | 47450 | 47400 | 55 |
| 492 | 20230803 | 103000 | 674032950 | 47400 | 47400 | 47400 | 47400 | 510 |
| 493 | 20230803 | 102900 | 649858950 | 47400 | 47400 | 47400 | 47400 | 1 |
| 494 | 20230803 | 102800 | 649811550 | 47400 | 47400 | 47400 | 47400 | 90 |
| 495 | 20230803 | 102700 | 645545550 | 47500 | 47550 | 47550 | 47450 | 2842 |
| 496 | 20230803 | 102600 | 510541600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 497 | 20230803 | 102500 | 510541600 | 47600 | 47600 | 47600 | 47600 | 0 |
| 498 | 20230803 | 102400 | 510541600 | 47600 | 47550 | 47600 | 47550 | 33 |
| 499 | 20230803 | 102300 | 508971000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 500 | 20230803 | 102200 | 508971000 | 47600 | 47600 | 47600 | 47600 | 1 |
| 501 | 20230803 | 102100 | 508923400 | 47550 | 47550 | 47550 | 47550 | 87 |
| 502 | 20230803 | 102000 | 504786550 | 47600 | 47600 | 47600 | 47600 | 41 |
| 503 | 20230803 | 101900 | 502834950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 504 | 20230803 | 101800 | 502834950 | 47600 | 47600 | 47600 | 47600 | 20 |
| 505 | 20230803 | 101700 | 501882950 | 47600 | 47600 | 47600 | 47600 | 134 |
| 506 | 20230803 | 101600 | 495504550 | 47600 | 47600 | 47600 | 47600 | 10 |
| 507 | 20230803 | 101500 | 495028550 | 47650 | 47650 | 47650 | 47650 | 50 |
| 508 | 20230803 | 101400 | 492646050 | 47550 | 47550 | 47550 | 47550 | 606 |
| 509 | 20230803 | 101300 | 463830750 | 47550 | 47550 | 47550 | 47550 | 15 |
| 510 | 20230803 | 101200 | 463117500 | 47550 | 47550 | 47550 | 47550 | 100 |
| 511 | 20230803 | 101100 | 458362500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 512 | 20230803 | 101000 | 458362500 | 47500 | 47500 | 47500 | 47500 | 79 |
| 513 | 20230803 | 100900 | 454610000 | 47500 | 47550 | 47550 | 47500 | 63 |
| 514 | 20230803 | 100800 | 451617400 | 47550 | 47550 | 47550 | 47550 | 42 |
| 515 | 20230803 | 100700 | 449620300 | 47550 | 47550 | 47550 | 47550 | 0 |
| 516 | 20230803 | 100600 | 449620300 | 47550 | 47650 | 47650 | 47500 | 1453 |
| 517 | 20230803 | 100500 | 380491300 | 47650 | 47650 | 47650 | 47650 | 394 |
| 518 | 20230803 | 100400 | 361717200 | 47700 | 47750 | 47750 | 47650 | 375 |
| 519 | 20230803 | 100300 | 343830200 | 47750 | 47750 | 47750 | 47750 | 1 |
| 520 | 20230803 | 100200 | 343782450 | 47750 | 47750 | 47750 | 47750 | 1 |
| 521 | 20230803 | 100100 | 343734700 | 47750 | 47800 | 47800 | 47750 | 71 |
| 522 | 20230803 | 100000 | 340341950 | 47800 | 47750 | 47800 | 47750 | 244 |
| 523 | 20230803 | 095900 | 328690800 | 47800 | 47800 | 47800 | 47800 | 100 |
| 524 | 20230803 | 095800 | 323910800 | 47800 | 47800 | 47800 | 47800 | 100 |
| 525 | 20230803 | 095700 | 319130800 | 47800 | 47800 | 47800 | 47800 | 29 |
| 526 | 20230803 | 095600 | 317744600 | 47800 | 47800 | 47800 | 47800 | 6 |
| 527 | 20230803 | 095500 | 317457800 | 47750 | 47750 | 47750 | 47750 | 180 |
| 528 | 20230803 | 095400 | 308862800 | 47700 | 47700 | 47700 | 47700 | 94 |
| 529 | 20230803 | 095300 | 304379000 | 47700 | 47700 | 47700 | 47700 | 5 |
| 530 | 20230803 | 095200 | 304140500 | 47650 | 47650 | 47650 | 47650 | 29 |
| 531 | 20230803 | 095100 | 302758650 | 47650 | 47650 | 47650 | 47650 | 56 |
| 532 | 20230803 | 095000 | 300090250 | 47650 | 47600 | 47650 | 47600 | 72 |
| 533 | 20230803 | 094900 | 296662550 | 47700 | 47650 | 47700 | 47650 | 100 |
| 534 | 20230803 | 094800 | 291897150 | 47700 | 47750 | 47750 | 47700 | 15 |
| 535 | 20230803 | 094700 | 291181400 | 47700 | 47700 | 47700 | 47700 | 24 |
| 536 | 20230803 | 094600 | 290036600 | 47750 | 47750 | 47750 | 47750 | 69 |
| 537 | 20230803 | 094500 | 286741850 | 47750 | 47650 | 47750 | 47650 | 38 |
| 538 | 20230803 | 094400 | 284927450 | 47700 | 47650 | 47700 | 47650 | 52 |
| 539 | 20230803 | 094300 | 282447100 | 47650 | 47650 | 47650 | 47650 | 24 |
| 540 | 20230803 | 094200 | 281303500 | 47650 | 47600 | 47650 | 47600 | 295 |
| 541 | 20230803 | 094100 | 267254750 | 47650 | 47650 | 47650 | 47650 | 93 |
| 542 | 20230803 | 094000 | 262823300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 543 | 20230803 | 093900 | 262823300 | 47650 | 47650 | 47650 | 47650 | 83 |
| 544 | 20230803 | 093800 | 258868350 | 47650 | 47650 | 47700 | 47650 | 87 |
| 545 | 20230803 | 093700 | 254722750 | 47700 | 47700 | 47700 | 47700 | 58 |
| 546 | 20230803 | 093600 | 251956150 | 47700 | 47700 | 47700 | 47600 | 242 |
| 547 | 20230803 | 093500 | 240426800 | 47700 | 47700 | 47700 | 47700 | 67 |
| 548 | 20230803 | 093400 | 237230900 | 47700 | 47700 | 47700 | 47700 | 5 |
| 549 | 20230803 | 093300 | 236992400 | 47650 | 47650 | 47650 | 47650 | 46 |
| 550 | 20230803 | 093200 | 234800500 | 47650 | 47650 | 47700 | 47650 | 94 |
| 551 | 20230803 | 093100 | 230318950 | 47650 | 47700 | 47800 | 47650 | 244 |
| 552 | 20230803 | 093000 | 218668350 | 47700 | 47850 | 47850 | 47700 | 57 |
| 553 | 20230803 | 092900 | 215946300 | 47900 | 47900 | 47900 | 47900 | 98 |
| 554 | 20230803 | 092800 | 211252100 | 47800 | 48000 | 48000 | 47800 | 174 |
| 555 | 20230803 | 092700 | 202904800 | 48000 | 47950 | 48000 | 47950 | 178 |
| 556 | 20230803 | 092600 | 194369550 | 47950 | 48100 | 48100 | 47950 | 140 |
| 557 | 20230803 | 092500 | 187641550 | 47950 | 48050 | 48100 | 47950 | 135 |
| 558 | 20230803 | 092400 | 181166000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 559 | 20230803 | 092300 | 181166000 | 48100 | 48100 | 48100 | 48100 | 35 |
| 560 | 20230803 | 092200 | 179482500 | 48100 | 48100 | 48100 | 48100 | 17 |
| 561 | 20230803 | 092100 | 178664800 | 48100 | 47950 | 48100 | 47950 | 322 |
| 562 | 20230803 | 092000 | 163218450 | 47900 | 47750 | 47900 | 47750 | 312 |
| 563 | 20230803 | 091900 | 148312800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 564 | 20230803 | 091800 | 148312800 | 47750 | 47600 | 47750 | 47600 | 11 |
| 565 | 20230803 | 091700 | 147789050 | 47600 | 47600 | 47600 | 47600 | 171 |
| 566 | 20230803 | 091600 | 139649450 | 47600 | 47650 | 47700 | 47600 | 135 |
| 567 | 20230803 | 091500 | 133212150 | 47700 | 47700 | 47700 | 47700 | 3 |
| 568 | 20230803 | 091400 | 133069050 | 47700 | 47700 | 47700 | 47650 | 219 |
| 569 | 20230803 | 091300 | 122626950 | 47650 | 47800 | 47800 | 47600 | 361 |
| 570 | 20230803 | 091200 | 105414850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 571 | 20230803 | 091100 | 105414850 | 47850 | 47950 | 48000 | 47850 | 121 |
| 572 | 20230803 | 091000 | 99619100 | 47950 | 48000 | 48000 | 47950 | 108 |
| 573 | 20230803 | 090900 | 94439600 | 48000 | 47800 | 48000 | 47800 | 118 |
| 574 | 20230803 | 090800 | 88795750 | 47800 | 47800 | 47800 | 47800 | 6 |
| 575 | 20230803 | 090700 | 88508950 | 47850 | 47800 | 47900 | 47800 | 44 |
| 576 | 20230803 | 090600 | 86403900 | 47750 | 47850 | 47900 | 47750 | 202 |
| 577 | 20230803 | 090500 | 76746100 | 47750 | 47650 | 47750 | 47650 | 88 |
| 578 | 20230803 | 090400 | 72550200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 579 | 20230803 | 090300 | 72550200 | 47750 | 47650 | 47750 | 47600 | 82 |
| 580 | 20230803 | 090200 | 68640900 | 47750 | 47600 | 47750 | 47600 | 317 |
| 581 | 20230803 | 090100 | 53517900 | 47600 | 48000 | 48000 | 47600 | 678 |
| 582 | 20230803 | 090000 | 21077750 | 48000 | 48000 | 48150 | 48000 | 437 |