31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 3 | 20230803 | 184400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230803 | 184300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230803 | 184200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230803 | 184100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230803 | 184000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230803 | 183900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230803 | 183800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230803 | 183700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230803 | 183600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230803 | 183500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230803 | 183400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230803 | 183300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230803 | 183200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230803 | 183100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230803 | 183000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230803 | 182900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230803 | 182800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230803 | 182700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230803 | 182600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230803 | 182500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230803 | 182400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230803 | 182300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230803 | 182200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230803 | 182100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230803 | 182000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230803 | 181900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230803 | 181800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230803 | 181700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230803 | 181600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230803 | 181500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 33 | 20230803 | 181400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230803 | 181300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230803 | 181200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230803 | 181100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230803 | 181000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230803 | 180900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230803 | 180800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230803 | 180700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230803 | 180600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230803 | 180500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230803 | 180400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230803 | 180300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230803 | 180200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230803 | 180100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230803 | 180000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230803 | 175900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230803 | 175800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230803 | 175700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230803 | 175600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230803 | 175500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230803 | 175400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230803 | 175300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230803 | 175200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230803 | 175100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230803 | 175000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230803 | 174900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230803 | 174800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230803 | 174700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230803 | 174600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230803 | 174500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 63 | 20230803 | 174400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230803 | 174300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230803 | 174200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230803 | 174100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230803 | 174000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230803 | 173900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230803 | 173800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230803 | 173700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230803 | 173600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230803 | 173500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230803 | 173400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230803 | 173300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230803 | 173200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230803 | 173100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230803 | 173000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230803 | 172900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230803 | 172800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230803 | 172700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230803 | 172600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230803 | 172500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230803 | 172400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230803 | 172300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230803 | 172200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230803 | 172100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230803 | 172000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230803 | 171900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230803 | 171800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230803 | 171700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230803 | 171600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230803 | 171500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 93 | 20230803 | 171400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230803 | 171300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230803 | 171200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230803 | 171100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230803 | 171000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230803 | 170900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230803 | 170800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230803 | 170700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230803 | 170600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230803 | 170500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230803 | 170400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230803 | 170300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230803 | 170200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230803 | 170100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230803 | 170000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230803 | 165900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230803 | 165800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230803 | 165700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230803 | 165600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230803 | 165500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230803 | 165400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230803 | 165300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230803 | 165200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230803 | 165100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230803 | 165000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230803 | 164900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230803 | 164800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230803 | 164700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230803 | 164600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230803 | 164500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 123 | 20230803 | 164400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230803 | 164300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230803 | 164200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230803 | 164100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230803 | 164000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230803 | 163900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230803 | 163800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230803 | 163700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230803 | 163600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230803 | 163500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230803 | 163400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230803 | 163300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230803 | 163200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230803 | 163100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230803 | 163000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230803 | 162900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230803 | 162800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230803 | 162700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230803 | 162600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230803 | 162500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230803 | 162400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230803 | 162300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230803 | 162200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230803 | 162100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230803 | 162000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230803 | 161900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230803 | 161800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230803 | 161700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230803 | 161600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230803 | 161500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 153 | 20230803 | 161400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230803 | 161300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230803 | 161200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230803 | 161100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230803 | 161000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230803 | 160900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230803 | 160800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230803 | 160700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230803 | 160600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230803 | 160500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230803 | 160400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230803 | 160300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230803 | 160200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230803 | 160100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230803 | 160000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230803 | 155900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230803 | 155800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230803 | 155700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230803 | 155600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230803 | 155500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230803 | 155400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230803 | 155300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230803 | 155200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230803 | 155100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230803 | 155000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230803 | 154900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230803 | 154800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230803 | 154700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230803 | 154600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230803 | 154500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 183 | 20230803 | 154400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230803 | 154300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230803 | 154200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230803 | 154100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230803 | 154000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230803 | 153900 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230803 | 153800 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230803 | 153700 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230803 | 153600 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230803 | 153500 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230803 | 153400 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230803 | 153300 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230803 | 153200 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20230803 | 153100 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20230803 | 153000 | 5908481450 | 22000 | 22000 | 22000 | 22000 | 18022 |
| 198 | 20230803 | 152900 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230803 | 152800 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230803 | 152700 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230803 | 152600 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230803 | 152500 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230803 | 152400 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230803 | 152300 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230803 | 152200 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230803 | 152100 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230803 | 152000 | 5511997450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230803 | 151900 | 5511997450 | 22100 | 22050 | 22100 | 22050 | 200 |
| 209 | 20230803 | 151800 | 5507578650 | 22050 | 22050 | 22100 | 22050 | 54 |
| 210 | 20230803 | 151700 | 5506387200 | 22100 | 22100 | 22100 | 22050 | 882 |
| 211 | 20230803 | 151600 | 5486896250 | 22100 | 22050 | 22100 | 22050 | 780 |
| 212 | 20230803 | 151500 | 5469661400 | 22050 | 22100 | 22150 | 22050 | 2493 |
| 213 | 20230803 | 151400 | 5414512050 | 22100 | 22100 | 22150 | 22100 | 967 |
| 214 | 20230803 | 151300 | 5393094100 | 22100 | 22050 | 22150 | 22050 | 1340 |
| 215 | 20230803 | 151200 | 5363446200 | 22100 | 22100 | 22100 | 22050 | 1889 |
| 216 | 20230803 | 151100 | 5321699800 | 22050 | 22100 | 22100 | 22050 | 1172 |
| 217 | 20230803 | 151000 | 5295801400 | 22050 | 22050 | 22100 | 22050 | 798 |
| 218 | 20230803 | 150900 | 5278167650 | 22050 | 22000 | 22100 | 22000 | 2649 |
| 219 | 20230803 | 150800 | 5219757550 | 22050 | 22100 | 22100 | 22050 | 2156 |
| 220 | 20230803 | 150700 | 5172132650 | 22050 | 22100 | 22100 | 22050 | 958 |
| 221 | 20230803 | 150600 | 5150967200 | 22100 | 22100 | 22100 | 22050 | 1219 |
| 222 | 20230803 | 150500 | 5124031950 | 22050 | 22050 | 22100 | 22050 | 589 |
| 223 | 20230803 | 150400 | 5111030850 | 22050 | 22050 | 22050 | 22000 | 1361 |
| 224 | 20230803 | 150300 | 5081021650 | 22050 | 22100 | 22100 | 22050 | 1996 |
| 225 | 20230803 | 150200 | 5036970900 | 22100 | 22000 | 22100 | 22000 | 1393 |
| 226 | 20230803 | 150100 | 5006251250 | 22000 | 22050 | 22050 | 22000 | 1349 |
| 227 | 20230803 | 150000 | 4976510600 | 22050 | 22050 | 22100 | 22000 | 6140 |
| 228 | 20230803 | 145900 | 4841138500 | 22050 | 22100 | 22100 | 22050 | 1492 |
| 229 | 20230803 | 145800 | 4808166300 | 22050 | 22100 | 22100 | 22050 | 1335 |
| 230 | 20230803 | 145700 | 4778698900 | 22100 | 22050 | 22100 | 22050 | 48 |
| 231 | 20230803 | 145600 | 4777639850 | 22050 | 22050 | 22050 | 22050 | 21 |
| 232 | 20230803 | 145500 | 4777176800 | 22050 | 22050 | 22100 | 22050 | 35 |
| 233 | 20230803 | 145400 | 4776404150 | 22050 | 22050 | 22050 | 22050 | 14 |
| 234 | 20230803 | 145300 | 4776095450 | 22100 | 22050 | 22100 | 22050 | 161 |
| 235 | 20230803 | 145200 | 4772538450 | 22050 | 22100 | 22100 | 22050 | 398 |
| 236 | 20230803 | 145100 | 4763743550 | 22100 | 22050 | 22100 | 22050 | 21 |
| 237 | 20230803 | 145000 | 4763280250 | 22100 | 22050 | 22100 | 22050 | 23 |
| 238 | 20230803 | 144900 | 4762772850 | 22050 | 22050 | 22100 | 22050 | 23 |
| 239 | 20230803 | 144800 | 4762265650 | 22100 | 22050 | 22100 | 22050 | 296 |
| 240 | 20230803 | 144700 | 4755737550 | 22050 | 22050 | 22050 | 22050 | 8 |
| 241 | 20230803 | 144600 | 4755561150 | 22100 | 22050 | 22100 | 22050 | 22 |
| 242 | 20230803 | 144500 | 4755075450 | 22050 | 22050 | 22050 | 22050 | 374 |
| 243 | 20230803 | 144400 | 4746828750 | 22050 | 22050 | 22100 | 22050 | 55 |
| 244 | 20230803 | 144300 | 4745615850 | 22050 | 22100 | 22100 | 22050 | 98 |
| 245 | 20230803 | 144200 | 4743451300 | 22100 | 22100 | 22100 | 22050 | 1429 |
| 246 | 20230803 | 144100 | 4711878950 | 22050 | 22100 | 22100 | 22050 | 8717 |
| 247 | 20230803 | 144000 | 4519667950 | 22050 | 22050 | 22050 | 22050 | 8 |
| 248 | 20230803 | 143900 | 4519491550 | 22050 | 22050 | 22100 | 22050 | 16 |
| 249 | 20230803 | 143800 | 4519138600 | 22050 | 22100 | 22100 | 22050 | 64 |
| 250 | 20230803 | 143700 | 4517725000 | 22100 | 22100 | 22100 | 22050 | 1181 |
| 251 | 20230803 | 143600 | 4491626100 | 22050 | 22100 | 22100 | 22050 | 163 |
| 252 | 20230803 | 143500 | 4488024600 | 22100 | 22050 | 22100 | 22050 | 354 |
| 253 | 20230803 | 143400 | 4480202900 | 22050 | 22050 | 22050 | 22050 | 1404 |
| 254 | 20230803 | 143300 | 4449244700 | 22050 | 22150 | 22150 | 22050 | 4314 |
| 255 | 20230803 | 143200 | 4353925400 | 22150 | 22150 | 22150 | 22100 | 63 |
| 256 | 20230803 | 143100 | 4352530250 | 22150 | 22100 | 22150 | 22100 | 36 |
| 257 | 20230803 | 143000 | 4351733300 | 22150 | 22150 | 22150 | 22100 | 239 |
| 258 | 20230803 | 142900 | 4346442300 | 22100 | 22150 | 22150 | 22100 | 534 |
| 259 | 20230803 | 142800 | 4334616700 | 22150 | 22100 | 22150 | 22100 | 482 |
| 260 | 20230803 | 142700 | 4323940500 | 22150 | 22150 | 22150 | 22100 | 731 |
| 261 | 20230803 | 142600 | 4307749050 | 22150 | 22150 | 22150 | 22100 | 353 |
| 262 | 20230803 | 142500 | 4299933900 | 22100 | 22150 | 22150 | 22100 | 75 |
| 263 | 20230803 | 142400 | 4298272900 | 22150 | 22100 | 22150 | 22100 | 639 |
| 264 | 20230803 | 142300 | 4284144400 | 22150 | 22050 | 22150 | 22050 | 6671 |
| 265 | 20230803 | 142200 | 4136665300 | 22050 | 22100 | 22100 | 22050 | 133 |
| 266 | 20230803 | 142100 | 4133732350 | 22100 | 22050 | 22100 | 22050 | 104 |
| 267 | 20230803 | 142000 | 4131434000 | 22050 | 22100 | 22100 | 22050 | 1299 |
| 268 | 20230803 | 141900 | 4102726300 | 22050 | 22000 | 22100 | 22000 | 4102 |
| 269 | 20230803 | 141800 | 4012233500 | 22000 | 22100 | 22100 | 21900 | 46450 |
| 270 | 20230803 | 141700 | 2989047550 | 22050 | 22050 | 22100 | 22050 | 223 |
| 271 | 20230803 | 141600 | 2984125350 | 22050 | 22100 | 22100 | 22050 | 186 |
| 272 | 20230803 | 141500 | 2980016600 | 22050 | 22100 | 22100 | 22050 | 73 |
| 273 | 20230803 | 141400 | 2978405000 | 22050 | 22100 | 22100 | 22050 | 208 |
| 274 | 20230803 | 141300 | 2973809800 | 22050 | 22100 | 22100 | 22050 | 110 |
| 275 | 20230803 | 141200 | 2971379850 | 22050 | 22050 | 22100 | 22050 | 33 |
| 276 | 20230803 | 141100 | 2970651000 | 22050 | 22100 | 22100 | 22050 | 49 |
| 277 | 20230803 | 141000 | 2969569650 | 22100 | 22100 | 22100 | 22050 | 92 |
| 278 | 20230803 | 140900 | 2967538250 | 22050 | 22100 | 22100 | 22050 | 128 |
| 279 | 20230803 | 140800 | 2964714150 | 22100 | 22100 | 22100 | 22050 | 118 |
| 280 | 20230803 | 140700 | 2962109150 | 22100 | 22050 | 22100 | 22050 | 203 |
| 281 | 20230803 | 140600 | 2957629600 | 22050 | 22050 | 22100 | 22050 | 106 |
| 282 | 20230803 | 140500 | 2955290350 | 22100 | 22100 | 22100 | 22050 | 203 |
| 283 | 20230803 | 140400 | 2950805750 | 22050 | 22050 | 22100 | 22050 | 58 |
| 284 | 20230803 | 140300 | 2949526050 | 22050 | 22100 | 22100 | 22050 | 24 |
| 285 | 20230803 | 140200 | 2948996500 | 22050 | 22050 | 22100 | 22050 | 61 |
| 286 | 20230803 | 140100 | 2947650500 | 22100 | 22100 | 22100 | 22050 | 21 |
| 287 | 20230803 | 140000 | 2947186550 | 22050 | 22100 | 22100 | 22050 | 32 |
| 288 | 20230803 | 135900 | 2946480750 | 22100 | 22050 | 22100 | 22050 | 20 |
| 289 | 20230803 | 135800 | 2946038950 | 22100 | 22050 | 22100 | 22050 | 75 |
| 290 | 20230803 | 135700 | 2944383750 | 22050 | 22100 | 22100 | 22050 | 154 |
| 291 | 20230803 | 135600 | 2940982300 | 22050 | 22100 | 22100 | 22050 | 45 |
| 292 | 20230803 | 135500 | 2939989900 | 22050 | 22050 | 22100 | 22050 | 26 |
| 293 | 20230803 | 135400 | 2939416500 | 22050 | 22050 | 22100 | 22050 | 12 |
| 294 | 20230803 | 135300 | 2939151400 | 22050 | 22100 | 22100 | 22050 | 74 |
| 295 | 20230803 | 135200 | 2937519550 | 22050 | 22100 | 22100 | 22050 | 30 |
| 296 | 20230803 | 135100 | 2936857700 | 22050 | 22050 | 22100 | 22050 | 579 |
| 297 | 20230803 | 135000 | 2924066650 | 22050 | 22050 | 22050 | 22050 | 33 |
| 298 | 20230803 | 134900 | 2923339000 | 22100 | 22050 | 22100 | 22050 | 44 |
| 299 | 20230803 | 134800 | 2922368400 | 22050 | 22050 | 22100 | 22050 | 136 |
| 300 | 20230803 | 134700 | 2919363400 | 22100 | 22100 | 22100 | 22100 | 30 |
| 301 | 20230803 | 134600 | 2918700400 | 22100 | 22050 | 22100 | 22050 | 5 |
| 302 | 20230803 | 134500 | 2918590100 | 22100 | 22050 | 22100 | 22050 | 30 |
| 303 | 20230803 | 134400 | 2917928050 | 22050 | 22100 | 22100 | 22050 | 601 |
| 304 | 20230803 | 134300 | 2904646950 | 22100 | 22100 | 22100 | 22050 | 17 |
| 305 | 20230803 | 134200 | 2904271850 | 22100 | 22100 | 22100 | 22100 | 9 |
| 306 | 20230803 | 134100 | 2904072950 | 22050 | 22050 | 22100 | 22050 | 135 |
| 307 | 20230803 | 134000 | 2901096150 | 22050 | 22100 | 22100 | 22050 | 89 |
| 308 | 20230803 | 133900 | 2899132000 | 22050 | 22100 | 22100 | 22050 | 110 |
| 309 | 20230803 | 133800 | 2896706200 | 22100 | 22050 | 22100 | 22050 | 145 |
| 310 | 20230803 | 133700 | 2893508650 | 22050 | 22100 | 22100 | 22050 | 339 |
| 311 | 20230803 | 133600 | 2886033650 | 22100 | 22100 | 22100 | 22050 | 907 |
| 312 | 20230803 | 133500 | 2866034200 | 22100 | 22100 | 22100 | 22100 | 103 |
| 313 | 20230803 | 133400 | 2863757900 | 22100 | 22100 | 22100 | 22050 | 62 |
| 314 | 20230803 | 133300 | 2862389250 | 22100 | 22050 | 22100 | 22050 | 362 |
| 315 | 20230803 | 133200 | 2854404250 | 22050 | 22100 | 22100 | 22050 | 9 |
| 316 | 20230803 | 133100 | 2854205400 | 22100 | 22050 | 22100 | 22050 | 169 |
| 317 | 20230803 | 133000 | 2850471300 | 22050 | 22050 | 22050 | 22050 | 23 |
| 318 | 20230803 | 132900 | 2849964150 | 22050 | 22050 | 22100 | 22050 | 59 |
| 319 | 20230803 | 132800 | 2848662850 | 22050 | 22050 | 22050 | 22050 | 52 |
| 320 | 20230803 | 132700 | 2847516250 | 22050 | 22050 | 22050 | 22050 | 13 |
| 321 | 20230803 | 132600 | 2847229600 | 22050 | 22050 | 22100 | 22050 | 141 |
| 322 | 20230803 | 132500 | 2844117700 | 22100 | 22050 | 22100 | 22050 | 89 |
| 323 | 20230803 | 132400 | 2842151250 | 22050 | 22050 | 22100 | 22050 | 300 |
| 324 | 20230803 | 132300 | 2835522000 | 22050 | 22050 | 22050 | 22000 | 4544 |
| 325 | 20230803 | 132200 | 2735335900 | 22000 | 22000 | 22000 | 22000 | 11 |
| 326 | 20230803 | 132100 | 2735093900 | 22050 | 22000 | 22050 | 22000 | 49 |
| 327 | 20230803 | 132000 | 2734013950 | 22050 | 22050 | 22050 | 22050 | 3 |
| 328 | 20230803 | 131900 | 2733947800 | 22050 | 22000 | 22050 | 21950 | 343 |
| 329 | 20230803 | 131800 | 2726402700 | 22000 | 22050 | 22050 | 22000 | 405 |
| 330 | 20230803 | 131700 | 2717490750 | 22000 | 22050 | 22050 | 22000 | 32 |
| 331 | 20230803 | 131600 | 2716786250 | 22000 | 22050 | 22050 | 22000 | 140 |
| 332 | 20230803 | 131500 | 2713699750 | 22000 | 22000 | 22050 | 21950 | 883 |
| 333 | 20230803 | 131400 | 2694232400 | 22050 | 22000 | 22050 | 21950 | 1253 |
| 334 | 20230803 | 131300 | 2666661450 | 22000 | 22000 | 22000 | 22000 | 6 |
| 335 | 20230803 | 131200 | 2666529450 | 21950 | 22000 | 22000 | 21950 | 47 |
| 336 | 20230803 | 131100 | 2665497650 | 22000 | 21950 | 22000 | 21950 | 329 |
| 337 | 20230803 | 131000 | 2658263100 | 21950 | 22000 | 22000 | 21950 | 76 |
| 338 | 20230803 | 130900 | 2656594550 | 21950 | 21950 | 21950 | 21950 | 790 |
| 339 | 20230803 | 130800 | 2639254050 | 21950 | 21950 | 21950 | 21950 | 387 |
| 340 | 20230803 | 130700 | 2630759400 | 21950 | 22000 | 22000 | 21950 | 64 |
| 341 | 20230803 | 130600 | 2629354300 | 21950 | 21950 | 21950 | 21950 | 158 |
| 342 | 20230803 | 130500 | 2625886200 | 21950 | 21950 | 21950 | 21950 | 13 |
| 343 | 20230803 | 130400 | 2625600850 | 21950 | 22000 | 22000 | 21950 | 64 |
| 344 | 20230803 | 130300 | 2624194400 | 21950 | 21950 | 21950 | 21950 | 4 |
| 345 | 20230803 | 130200 | 2624106600 | 21950 | 22000 | 22000 | 21950 | 16 |
| 346 | 20230803 | 130100 | 2623754900 | 22000 | 21950 | 22000 | 21950 | 38 |
| 347 | 20230803 | 130000 | 2622919900 | 22000 | 22000 | 22000 | 21950 | 112 |
| 348 | 20230803 | 125900 | 2620461100 | 21950 | 22000 | 22000 | 21950 | 44 |
| 349 | 20230803 | 125800 | 2619493500 | 22000 | 22000 | 22000 | 21950 | 12 |
| 350 | 20230803 | 125700 | 2619229750 | 22000 | 22000 | 22000 | 21950 | 41 |
| 351 | 20230803 | 125600 | 2618329400 | 22000 | 22000 | 22000 | 22000 | 3 |
| 352 | 20230803 | 125500 | 2618263400 | 21950 | 21950 | 21950 | 21950 | 6 |
| 353 | 20230803 | 125400 | 2618131700 | 22000 | 22000 | 22000 | 22000 | 59 |
| 354 | 20230803 | 125300 | 2616833700 | 21950 | 21950 | 21950 | 21950 | 23 |
| 355 | 20230803 | 125200 | 2616328850 | 21950 | 21950 | 22000 | 21950 | 35 |
| 356 | 20230803 | 125100 | 2615559500 | 22000 | 22000 | 22000 | 22000 | 8 |
| 357 | 20230803 | 125000 | 2615383500 | 22000 | 22000 | 22000 | 21950 | 256 |
| 358 | 20230803 | 124900 | 2609751750 | 21950 | 22000 | 22000 | 21950 | 34 |
| 359 | 20230803 | 124800 | 2609004950 | 22000 | 22000 | 22000 | 21950 | 40 |
| 360 | 20230803 | 124700 | 2608125150 | 22000 | 22000 | 22000 | 22000 | 2 |
| 361 | 20230803 | 124600 | 2608081150 | 21950 | 21950 | 22000 | 21950 | 810 |
| 362 | 20230803 | 124500 | 2590263200 | 21950 | 21950 | 21950 | 21950 | 4 |
| 363 | 20230803 | 124400 | 2590175400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 364 | 20230803 | 124300 | 2589955400 | 21950 | 21950 | 21950 | 21950 | 104 |
| 365 | 20230803 | 124200 | 2587672600 | 21950 | 22000 | 22000 | 21950 | 159 |
| 366 | 20230803 | 124100 | 2584181150 | 22000 | 22000 | 22000 | 21950 | 12 |
| 367 | 20230803 | 124000 | 2583917350 | 22000 | 21950 | 22000 | 21950 | 108 |
| 368 | 20230803 | 123900 | 2581542000 | 21950 | 21950 | 21950 | 21950 | 200 |
| 369 | 20230803 | 123800 | 2577152000 | 21950 | 22000 | 22000 | 21950 | 153 |
| 370 | 20230803 | 123700 | 2573792100 | 22000 | 21950 | 22000 | 21950 | 52 |
| 371 | 20230803 | 123600 | 2572648500 | 21950 | 22000 | 22000 | 21950 | 47 |
| 372 | 20230803 | 123500 | 2571615250 | 21950 | 21950 | 22000 | 21950 | 768 |
| 373 | 20230803 | 123400 | 2554757350 | 21950 | 21950 | 21950 | 21950 | 4 |
| 374 | 20230803 | 123300 | 2554669550 | 21950 | 21950 | 21950 | 21950 | 63 |
| 375 | 20230803 | 123200 | 2553286700 | 22050 | 22050 | 22050 | 22050 | 8 |
| 376 | 20230803 | 123100 | 2553110300 | 22000 | 22000 | 22050 | 22000 | 88 |
| 377 | 20230803 | 123000 | 2551174250 | 22000 | 22000 | 22000 | 22000 | 128 |
| 378 | 20230803 | 122900 | 2548358250 | 22000 | 22050 | 22050 | 22000 | 314 |
| 379 | 20230803 | 122800 | 2541447850 | 22050 | 22000 | 22050 | 21900 | 1374 |
| 380 | 20230803 | 122700 | 2511218650 | 21900 | 21950 | 22000 | 21900 | 4030 |
| 381 | 20230803 | 122600 | 2422752500 | 21950 | 22000 | 22000 | 21950 | 55 |
| 382 | 20230803 | 122500 | 2421542750 | 22000 | 21950 | 22000 | 21950 | 132 |
| 383 | 20230803 | 122400 | 2418642500 | 21950 | 21950 | 22000 | 21950 | 18 |
| 384 | 20230803 | 122300 | 2418247350 | 21950 | 21950 | 22000 | 21950 | 51 |
| 385 | 20230803 | 122200 | 2417127700 | 22000 | 22000 | 22000 | 22000 | 6 |
| 386 | 20230803 | 122100 | 2416995700 | 21950 | 21950 | 21950 | 21950 | 172 |
| 387 | 20230803 | 122000 | 2413220300 | 21950 | 21950 | 22000 | 21950 | 151 |
| 388 | 20230803 | 121900 | 2409900150 | 22000 | 21950 | 22000 | 21950 | 80 |
| 389 | 20230803 | 121800 | 2408140600 | 22000 | 22000 | 22000 | 22000 | 11 |
| 390 | 20230803 | 121700 | 2407898600 | 21950 | 22000 | 22000 | 21950 | 89 |
| 391 | 20230803 | 121600 | 2405940850 | 21950 | 22000 | 22000 | 21950 | 32 |
| 392 | 20230803 | 121500 | 2405238100 | 21950 | 21950 | 21950 | 21950 | 1 |
| 393 | 20230803 | 121400 | 2405216150 | 21950 | 21950 | 22000 | 21950 | 203 |
| 394 | 20230803 | 121300 | 2400757800 | 22000 | 22000 | 22000 | 22000 | 69 |
| 395 | 20230803 | 121200 | 2399239800 | 21950 | 22000 | 22000 | 21950 | 37 |
| 396 | 20230803 | 121100 | 2398427550 | 21950 | 21950 | 22000 | 21950 | 21 |
| 397 | 20230803 | 121000 | 2397965850 | 21950 | 22000 | 22000 | 21950 | 11 |
| 398 | 20230803 | 120900 | 2397723900 | 22000 | 21950 | 22000 | 21950 | 178 |
| 399 | 20230803 | 120800 | 2393809000 | 21950 | 21950 | 21950 | 21950 | 231 |
| 400 | 20230803 | 120700 | 2388738550 | 21950 | 22000 | 22000 | 21950 | 72 |
| 401 | 20230803 | 120600 | 2387156350 | 21950 | 22000 | 22000 | 21950 | 120 |
| 402 | 20230803 | 120500 | 2384516400 | 21950 | 21950 | 22000 | 21950 | 222 |
| 403 | 20230803 | 120400 | 2379640350 | 21950 | 21950 | 21950 | 21950 | 5 |
| 404 | 20230803 | 120300 | 2379530600 | 21950 | 22000 | 22000 | 21950 | 9 |
| 405 | 20230803 | 120200 | 2379332700 | 21950 | 21950 | 21950 | 21950 | 664 |
| 406 | 20230803 | 120100 | 2364757900 | 21950 | 21950 | 22000 | 21950 | 37 |
| 407 | 20230803 | 120000 | 2363945400 | 21950 | 22000 | 22000 | 21950 | 213 |
| 408 | 20230803 | 115900 | 2359259650 | 21950 | 21950 | 21950 | 21900 | 573 |
| 409 | 20230803 | 115800 | 2346682500 | 21950 | 21950 | 21950 | 21950 | 2 |
| 410 | 20230803 | 115700 | 2346638600 | 21900 | 21950 | 21950 | 21900 | 72 |
| 411 | 20230803 | 115600 | 2345059900 | 21950 | 21950 | 21950 | 21950 | 36 |
| 412 | 20230803 | 115500 | 2344269700 | 21900 | 21850 | 21950 | 21850 | 2455 |
| 413 | 20230803 | 115400 | 2290500600 | 21850 | 21900 | 21900 | 21850 | 594 |
| 414 | 20230803 | 115300 | 2277521350 | 21900 | 21850 | 21900 | 21850 | 173 |
| 415 | 20230803 | 115200 | 2273732750 | 21850 | 21900 | 21900 | 21850 | 161 |
| 416 | 20230803 | 115100 | 2270213400 | 21900 | 21900 | 21900 | 21900 | 562 |
| 417 | 20230803 | 115000 | 2257905600 | 21900 | 21900 | 21900 | 21850 | 91 |
| 418 | 20230803 | 114900 | 2255914750 | 21900 | 21850 | 21900 | 21850 | 45 |
| 419 | 20230803 | 114800 | 2254930100 | 21850 | 21850 | 21900 | 21850 | 400 |
| 420 | 20230803 | 114700 | 2246184900 | 21850 | 21900 | 21900 | 21850 | 563 |
| 421 | 20230803 | 114600 | 2233881550 | 21900 | 21900 | 21900 | 21850 | 537 |
| 422 | 20230803 | 114500 | 2222125200 | 21900 | 21900 | 21900 | 21900 | 74 |
| 423 | 20230803 | 114400 | 2220504600 | 21900 | 21900 | 21950 | 21900 | 277 |
| 424 | 20230803 | 114300 | 2214437950 | 21900 | 21900 | 21950 | 21900 | 86 |
| 425 | 20230803 | 114200 | 2212553450 | 21900 | 21900 | 21900 | 21900 | 50 |
| 426 | 20230803 | 114100 | 2211458450 | 21900 | 21900 | 21950 | 21900 | 53 |
| 427 | 20230803 | 114000 | 2210297400 | 21900 | 21900 | 21900 | 21900 | 336 |
| 428 | 20230803 | 113900 | 2202939000 | 21900 | 21900 | 21900 | 21900 | 601 |
| 429 | 20230803 | 113800 | 2189777100 | 21900 | 21900 | 21950 | 21900 | 82 |
| 430 | 20230803 | 113700 | 2187981000 | 21900 | 21900 | 21950 | 21850 | 5868 |
| 431 | 20230803 | 113600 | 2059512400 | 21900 | 21900 | 21950 | 21900 | 87 |
| 432 | 20230803 | 113500 | 2057605200 | 21900 | 21950 | 21950 | 21900 | 641 |
| 433 | 20230803 | 113400 | 2043565050 | 21950 | 21950 | 21950 | 21900 | 240 |
| 434 | 20230803 | 113300 | 2038308350 | 21900 | 21950 | 21950 | 21900 | 153 |
| 435 | 20230803 | 113200 | 2034952350 | 21900 | 21950 | 21950 | 21900 | 1550 |
| 436 | 20230803 | 113100 | 2000932350 | 21950 | 21950 | 22000 | 21950 | 104 |
| 437 | 20230803 | 113000 | 1998649250 | 22000 | 21950 | 22000 | 21950 | 68 |
| 438 | 20230803 | 112900 | 1997156550 | 21950 | 21950 | 21950 | 21950 | 40 |
| 439 | 20230803 | 112800 | 1996278550 | 21950 | 21950 | 22000 | 21950 | 124 |
| 440 | 20230803 | 112700 | 1993556100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 441 | 20230803 | 112600 | 1993556100 | 22000 | 22000 | 22000 | 21950 | 9 |
| 442 | 20230803 | 112500 | 1993358350 | 22000 | 21950 | 22000 | 21950 | 120 |
| 443 | 20230803 | 112400 | 1990723550 | 21950 | 22000 | 22000 | 21950 | 27 |
| 444 | 20230803 | 112300 | 1990130700 | 21950 | 21950 | 21950 | 21950 | 108 |
| 445 | 20230803 | 112200 | 1987760100 | 21950 | 22000 | 22000 | 21950 | 16 |
| 446 | 20230803 | 112100 | 1987408550 | 21950 | 21950 | 21950 | 21950 | 13 |
| 447 | 20230803 | 112000 | 1987123200 | 21950 | 21950 | 21950 | 21950 | 50 |
| 448 | 20230803 | 111900 | 1986025700 | 21950 | 22000 | 22000 | 21950 | 11 |
| 449 | 20230803 | 111800 | 1985783950 | 21950 | 21950 | 22000 | 21950 | 132 |
| 450 | 20230803 | 111700 | 1982884000 | 22000 | 21950 | 22000 | 21950 | 36 |
| 451 | 20230803 | 111600 | 1982092900 | 21950 | 21950 | 21950 | 21950 | 63 |
| 452 | 20230803 | 111500 | 1980710050 | 22000 | 22000 | 22000 | 22000 | 13 |
| 453 | 20230803 | 111400 | 1980424050 | 21950 | 21950 | 22000 | 21950 | 275 |
| 454 | 20230803 | 111300 | 1974382900 | 21950 | 22000 | 22050 | 21950 | 530 |
| 455 | 20230803 | 111200 | 1962730900 | 21950 | 22000 | 22050 | 21950 | 2375 |
| 456 | 20230803 | 111100 | 1910481200 | 22000 | 22000 | 22000 | 21950 | 68 |
| 457 | 20230803 | 111000 | 1908985650 | 21950 | 22000 | 22000 | 21950 | 444 |
| 458 | 20230803 | 110900 | 1899238100 | 21950 | 22000 | 22000 | 21950 | 41 |
| 459 | 20230803 | 110800 | 1898337800 | 22000 | 22000 | 22000 | 22000 | 47 |
| 460 | 20230803 | 110700 | 1897303800 | 21950 | 22000 | 22000 | 21950 | 18 |
| 461 | 20230803 | 110600 | 1896908000 | 22000 | 21950 | 22000 | 21950 | 239 |
| 462 | 20230803 | 110500 | 1891651650 | 21950 | 21950 | 21950 | 21950 | 165 |
| 463 | 20230803 | 110400 | 1888029900 | 21950 | 21950 | 21950 | 21950 | 17 |
| 464 | 20230803 | 110300 | 1887656750 | 21950 | 21950 | 21950 | 21900 | 234 |
| 465 | 20230803 | 110200 | 1882520850 | 21900 | 21900 | 21900 | 21900 | 111 |
| 466 | 20230803 | 110100 | 1880089950 | 21950 | 21950 | 21950 | 21950 | 365 |
| 467 | 20230803 | 110000 | 1872078200 | 21950 | 21950 | 21950 | 21950 | 228 |
| 468 | 20230803 | 105900 | 1867073600 | 21950 | 21950 | 21950 | 21900 | 1769 |
| 469 | 20230803 | 105800 | 1828249650 | 21950 | 21950 | 21950 | 21950 | 279 |
| 470 | 20230803 | 105700 | 1822125600 | 21950 | 21950 | 22000 | 21950 | 183 |
| 471 | 20230803 | 105600 | 1818108700 | 21950 | 21950 | 21950 | 21900 | 659 |
| 472 | 20230803 | 105500 | 1803646000 | 21950 | 21950 | 21950 | 21900 | 3129 |
| 473 | 20230803 | 105400 | 1734985150 | 21950 | 21950 | 21950 | 21950 | 609 |
| 474 | 20230803 | 105300 | 1721617600 | 22000 | 22000 | 22000 | 22000 | 7 |
| 475 | 20230803 | 105200 | 1721463600 | 22000 | 22000 | 22000 | 21950 | 3139 |
| 476 | 20230803 | 105100 | 1652420550 | 22050 | 22000 | 22050 | 22000 | 31 |
| 477 | 20230803 | 105000 | 1651738500 | 22000 | 22000 | 22050 | 22000 | 101 |
| 478 | 20230803 | 104900 | 1649516050 | 22050 | 22000 | 22050 | 22000 | 5 |
| 479 | 20230803 | 104800 | 1649406000 | 22000 | 22000 | 22000 | 22000 | 74 |
| 480 | 20230803 | 104700 | 1647778000 | 22000 | 22000 | 22050 | 22000 | 695 |
| 481 | 20230803 | 104600 | 1632484450 | 22050 | 22000 | 22050 | 22000 | 25 |
| 482 | 20230803 | 104500 | 1631934200 | 22000 | 22000 | 22000 | 22000 | 230 |
| 483 | 20230803 | 104400 | 1626874200 | 22050 | 22000 | 22050 | 22000 | 18 |
| 484 | 20230803 | 104300 | 1626477550 | 22050 | 22050 | 22050 | 22000 | 404 |
| 485 | 20230803 | 104200 | 1617571250 | 22050 | 22050 | 22050 | 22000 | 251 |
| 486 | 20230803 | 104100 | 1612036950 | 22050 | 22050 | 22050 | 22050 | 362 |
| 487 | 20230803 | 104000 | 1604054850 | 22050 | 22000 | 22050 | 22000 | 384 |
| 488 | 20230803 | 103900 | 1595594550 | 22000 | 22000 | 22000 | 22000 | 237 |
| 489 | 20230803 | 103800 | 1590380550 | 22000 | 22050 | 22050 | 22000 | 384 |
| 490 | 20230803 | 103700 | 1581913550 | 22000 | 22050 | 22050 | 22000 | 34 |
| 491 | 20230803 | 103600 | 1581164450 | 22050 | 22050 | 22050 | 22050 | 31 |
| 492 | 20230803 | 103500 | 1580480900 | 22050 | 22100 | 22100 | 22050 | 871 |
| 493 | 20230803 | 103400 | 1561273150 | 22050 | 22050 | 22100 | 22050 | 1379 |
| 494 | 20230803 | 103300 | 1530864650 | 22100 | 22100 | 22100 | 22050 | 139 |
| 495 | 20230803 | 103200 | 1527793000 | 22100 | 22050 | 22100 | 22050 | 228 |
| 496 | 20230803 | 103100 | 1522765550 | 22050 | 22100 | 22100 | 22050 | 1113 |
| 497 | 20230803 | 103000 | 1498223550 | 22050 | 22050 | 22100 | 22050 | 15 |
| 498 | 20230803 | 102900 | 1497892750 | 22050 | 22050 | 22100 | 22050 | 182 |
| 499 | 20230803 | 102800 | 1493872300 | 22050 | 22100 | 22100 | 22050 | 33 |
| 500 | 20230803 | 102700 | 1493143250 | 22050 | 22050 | 22050 | 22050 | 6 |
| 501 | 20230803 | 102600 | 1493010950 | 22100 | 22050 | 22100 | 22050 | 109 |
| 502 | 20230803 | 102500 | 1490605400 | 22050 | 22100 | 22100 | 22050 | 42 |
| 503 | 20230803 | 102400 | 1489678950 | 22100 | 22050 | 22100 | 22050 | 324 |
| 504 | 20230803 | 102300 | 1482519450 | 22100 | 22100 | 22100 | 22050 | 256 |
| 505 | 20230803 | 102200 | 1476862750 | 22100 | 22000 | 22100 | 22000 | 3538 |
| 506 | 20230803 | 102100 | 1398844450 | 22000 | 22050 | 22050 | 22000 | 43 |
| 507 | 20230803 | 102000 | 1397898000 | 22000 | 22000 | 22000 | 22000 | 105 |
| 508 | 20230803 | 101900 | 1395588000 | 22050 | 22050 | 22050 | 22050 | 69 |
| 509 | 20230803 | 101800 | 1394066550 | 22000 | 22000 | 22050 | 21950 | 1532 |
| 510 | 20230803 | 101700 | 1360357600 | 21950 | 22000 | 22000 | 21900 | 352 |
| 511 | 20230803 | 101600 | 1352623400 | 22000 | 21950 | 22000 | 21850 | 4869 |
| 512 | 20230803 | 101500 | 1245980650 | 21900 | 21900 | 21900 | 21900 | 359 |
| 513 | 20230803 | 101400 | 1238118550 | 21950 | 22000 | 22000 | 21900 | 2612 |
| 514 | 20230803 | 101300 | 1180811050 | 22000 | 22000 | 22000 | 21950 | 163 |
| 515 | 20230803 | 101200 | 1177226050 | 22000 | 21950 | 22000 | 21950 | 2876 |
| 516 | 20230803 | 101100 | 1114087850 | 21900 | 21900 | 21950 | 21900 | 635 |
| 517 | 20230803 | 101000 | 1100177900 | 21900 | 21950 | 21950 | 21850 | 2256 |
| 518 | 20230803 | 100900 | 1050791300 | 21900 | 21900 | 21950 | 21900 | 47 |
| 519 | 20230803 | 100800 | 1049761200 | 21950 | 21900 | 21950 | 21900 | 215 |
| 520 | 20230803 | 100700 | 1045052450 | 21950 | 21950 | 21950 | 21950 | 29 |
| 521 | 20230803 | 100600 | 1044415900 | 21900 | 21900 | 21900 | 21900 | 364 |
| 522 | 20230803 | 100500 | 1036444300 | 21900 | 21950 | 21950 | 21900 | 33 |
| 523 | 20230803 | 100400 | 1035721100 | 21900 | 21950 | 21950 | 21900 | 67 |
| 524 | 20230803 | 100300 | 1034253200 | 21950 | 21900 | 21950 | 21900 | 149 |
| 525 | 20230803 | 100200 | 1030984100 | 21950 | 21950 | 21950 | 21950 | 46 |
| 526 | 20230803 | 100100 | 1029974400 | 21950 | 21950 | 21950 | 21900 | 68 |
| 527 | 20230803 | 100000 | 1028484000 | 21950 | 21900 | 21950 | 21900 | 97 |
| 528 | 20230803 | 095900 | 1026358100 | 22000 | 21900 | 22000 | 21850 | 1892 |
| 529 | 20230803 | 095800 | 984913850 | 21850 | 21850 | 21900 | 21850 | 51 |
| 530 | 20230803 | 095700 | 983797550 | 21900 | 21850 | 21900 | 21850 | 203 |
| 531 | 20230803 | 095600 | 979351900 | 21850 | 21900 | 21900 | 21850 | 204 |
| 532 | 20230803 | 095500 | 974887500 | 21900 | 21900 | 21900 | 21850 | 108 |
| 533 | 20230803 | 095400 | 972523250 | 21850 | 21900 | 21900 | 21850 | 76 |
| 534 | 20230803 | 095300 | 970861550 | 21900 | 21900 | 21900 | 21900 | 103 |
| 535 | 20230803 | 095200 | 968605850 | 21900 | 21900 | 21900 | 21850 | 800 |
| 536 | 20230803 | 095100 | 951102850 | 21900 | 21850 | 21950 | 21850 | 1137 |
| 537 | 20230803 | 095000 | 926202700 | 21900 | 21900 | 21900 | 21850 | 393 |
| 538 | 20230803 | 094900 | 917614500 | 21850 | 21950 | 21950 | 21850 | 1927 |
| 539 | 20230803 | 094800 | 875438350 | 21950 | 21900 | 21950 | 21900 | 27 |
| 540 | 20230803 | 094700 | 874846950 | 21900 | 21950 | 21950 | 21900 | 921 |
| 541 | 20230803 | 094600 | 854639200 | 21950 | 22000 | 22000 | 21950 | 16 |
| 542 | 20230803 | 094500 | 854287500 | 21950 | 21950 | 21950 | 21950 | 10 |
| 543 | 20230803 | 094400 | 854068000 | 21950 | 22000 | 22000 | 21950 | 41 |
| 544 | 20230803 | 094300 | 853167950 | 22000 | 21950 | 22000 | 21950 | 463 |
| 545 | 20230803 | 094200 | 843003050 | 21950 | 22000 | 22000 | 21900 | 577 |
| 546 | 20230803 | 094100 | 830337850 | 22000 | 22000 | 22050 | 21950 | 2843 |
| 547 | 20230803 | 094000 | 767707750 | 21950 | 22000 | 22000 | 21950 | 343 |
| 548 | 20230803 | 093900 | 760163000 | 21950 | 22000 | 22000 | 21950 | 989 |
| 549 | 20230803 | 093800 | 738405500 | 22000 | 22000 | 22000 | 22000 | 1049 |
| 550 | 20230803 | 093700 | 715327500 | 22050 | 21950 | 22050 | 21950 | 1983 |
| 551 | 20230803 | 093600 | 671700550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 552 | 20230803 | 093500 | 671678550 | 21950 | 22000 | 22000 | 21950 | 65 |
| 553 | 20230803 | 093400 | 670249050 | 22000 | 21950 | 22000 | 21950 | 715 |
| 554 | 20230803 | 093300 | 654551700 | 21950 | 21950 | 22000 | 21950 | 108 |
| 555 | 20230803 | 093200 | 652178450 | 21950 | 22000 | 22000 | 21950 | 303 |
| 556 | 20230803 | 093100 | 645521850 | 21950 | 22000 | 22000 | 21950 | 616 |
| 557 | 20230803 | 093000 | 631997900 | 22000 | 21950 | 22000 | 21950 | 492 |
| 558 | 20230803 | 092900 | 621198450 | 21950 | 21950 | 22000 | 21950 | 726 |
| 559 | 20230803 | 092800 | 605262450 | 21950 | 22000 | 22000 | 21950 | 324 |
| 560 | 20230803 | 092700 | 598148950 | 22000 | 21950 | 22000 | 21950 | 33 |
| 561 | 20230803 | 092600 | 597424350 | 21950 | 21950 | 21950 | 21950 | 15 |
| 562 | 20230803 | 092500 | 597095100 | 21950 | 22000 | 22000 | 21950 | 147 |
| 563 | 20230803 | 092400 | 593865400 | 21950 | 21900 | 22000 | 21900 | 279 |
| 564 | 20230803 | 092300 | 587742000 | 21900 | 21900 | 21950 | 21900 | 183 |
| 565 | 20230803 | 092200 | 583730100 | 21900 | 21900 | 21950 | 21900 | 422 |
| 566 | 20230803 | 092100 | 574481400 | 21950 | 21900 | 21950 | 21850 | 204 |
| 567 | 20230803 | 092000 | 570013650 | 21850 | 21800 | 21900 | 21800 | 289 |
| 568 | 20230803 | 091900 | 563712850 | 21800 | 21850 | 21950 | 21800 | 1722 |
| 569 | 20230803 | 091800 | 526026250 | 21850 | 21850 | 21900 | 21800 | 1422 |
| 570 | 20230803 | 091700 | 494961650 | 21850 | 21900 | 21950 | 21850 | 877 |
| 571 | 20230803 | 091600 | 475761850 | 21950 | 21950 | 21950 | 21950 | 43 |
| 572 | 20230803 | 091500 | 474818000 | 21950 | 21950 | 21950 | 21900 | 2345 |
| 573 | 20230803 | 091400 | 423346850 | 21950 | 22000 | 22000 | 21950 | 51 |
| 574 | 20230803 | 091300 | 422226400 | 22000 | 21950 | 22000 | 21950 | 161 |
| 575 | 20230803 | 091200 | 418689800 | 21950 | 21950 | 21950 | 21950 | 5 |
| 576 | 20230803 | 091100 | 418580050 | 21950 | 21950 | 22050 | 21950 | 3163 |
| 577 | 20230803 | 091000 | 349015850 | 21950 | 21950 | 21950 | 21950 | 544 |
| 578 | 20230803 | 090900 | 337075050 | 21850 | 21850 | 21850 | 21850 | 2 |
| 579 | 20230803 | 090800 | 337031350 | 21850 | 21900 | 22000 | 21850 | 2252 |
| 580 | 20230803 | 090700 | 287719800 | 21900 | 22050 | 22050 | 21900 | 100 |
| 581 | 20230803 | 090600 | 285519600 | 22050 | 21850 | 22050 | 21850 | 2892 |
| 582 | 20230803 | 090500 | 222077450 | 21850 | 21800 | 21850 | 21800 | 1250 |
| 583 | 20230803 | 090400 | 194779600 | 21850 | 21850 | 21850 | 21700 | 4031 |
| 584 | 20230803 | 090300 | 107199250 | 21800 | 21850 | 21900 | 21800 | 843 |
| 585 | 20230803 | 090200 | 88781900 | 21800 | 21750 | 21950 | 21750 | 1961 |
| 586 | 20230803 | 090100 | 46102300 | 21750 | 21850 | 21850 | 21750 | 536 |
| 587 | 20230803 | 090000 | 34419850 | 21850 | 21900 | 21900 | 21850 | 1572 |