32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 3 | 20230803 | 191100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20230803 | 191000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20230803 | 190900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20230803 | 190800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20230803 | 190700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20230803 | 190600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20230803 | 190500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20230803 | 190400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20230803 | 190300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20230803 | 190200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20230803 | 190100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20230803 | 190000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20230803 | 185900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20230803 | 185800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20230803 | 185700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20230803 | 185600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20230803 | 185500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20230803 | 185400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20230803 | 185300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20230803 | 185200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20230803 | 185100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20230803 | 185000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20230803 | 184900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20230803 | 184800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20230803 | 184700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20230803 | 184600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20230803 | 184500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20230803 | 184400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20230803 | 184300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20230803 | 184200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 33 | 20230803 | 184100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20230803 | 184000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20230803 | 183900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20230803 | 183800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20230803 | 183700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20230803 | 183600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20230803 | 183500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20230803 | 183400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20230803 | 183300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20230803 | 183200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20230803 | 183100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20230803 | 183000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20230803 | 182900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20230803 | 182800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20230803 | 182700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20230803 | 182600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20230803 | 182500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20230803 | 182400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20230803 | 182300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20230803 | 182200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20230803 | 182100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20230803 | 182000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20230803 | 181900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20230803 | 181800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20230803 | 181700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20230803 | 181600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20230803 | 181500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20230803 | 181400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20230803 | 181300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20230803 | 181200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 63 | 20230803 | 181100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20230803 | 181000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20230803 | 180900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20230803 | 180800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20230803 | 180700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20230803 | 180600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20230803 | 180500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20230803 | 180400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20230803 | 180300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20230803 | 180200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20230803 | 180100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20230803 | 180000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20230803 | 175900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20230803 | 175800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20230803 | 175700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20230803 | 175600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20230803 | 175500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20230803 | 175400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20230803 | 175300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20230803 | 175200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20230803 | 175100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20230803 | 175000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20230803 | 174900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20230803 | 174800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20230803 | 174700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20230803 | 174600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20230803 | 174500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20230803 | 174400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20230803 | 174300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20230803 | 174200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 93 | 20230803 | 174100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20230803 | 174000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20230803 | 173900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20230803 | 173800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20230803 | 173700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20230803 | 173600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20230803 | 173500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20230803 | 173400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20230803 | 173300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20230803 | 173200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20230803 | 173100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20230803 | 173000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20230803 | 172900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20230803 | 172800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20230803 | 172700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20230803 | 172600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20230803 | 172500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20230803 | 172400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20230803 | 172300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20230803 | 172200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20230803 | 172100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20230803 | 172000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20230803 | 171900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20230803 | 171800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20230803 | 171700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20230803 | 171600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20230803 | 171500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20230803 | 171400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20230803 | 171300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20230803 | 171200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 123 | 20230803 | 171100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20230803 | 171000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20230803 | 170900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20230803 | 170800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20230803 | 170700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20230803 | 170600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20230803 | 170500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20230803 | 170400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20230803 | 170300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20230803 | 170200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20230803 | 170100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20230803 | 170000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20230803 | 165900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20230803 | 165800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20230803 | 165700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20230803 | 165600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20230803 | 165500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20230803 | 165400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20230803 | 165300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20230803 | 165200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20230803 | 165100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20230803 | 165000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20230803 | 164900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20230803 | 164800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20230803 | 164700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20230803 | 164600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20230803 | 164500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20230803 | 164400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20230803 | 164300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20230803 | 164200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 153 | 20230803 | 164100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20230803 | 164000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20230803 | 163900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20230803 | 163800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20230803 | 163700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20230803 | 163600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20230803 | 163500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20230803 | 163400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20230803 | 163300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20230803 | 163200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20230803 | 163100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20230803 | 163000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20230803 | 162900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20230803 | 162800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20230803 | 162700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20230803 | 162600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20230803 | 162500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20230803 | 162400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20230803 | 162300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20230803 | 162200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20230803 | 162100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20230803 | 162000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20230803 | 161900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20230803 | 161800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20230803 | 161700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20230803 | 161600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20230803 | 161500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20230803 | 161400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20230803 | 161300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20230803 | 161200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 183 | 20230803 | 161100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20230803 | 161000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20230803 | 160900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20230803 | 160800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20230803 | 160700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20230803 | 160600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20230803 | 160500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20230803 | 160400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20230803 | 160300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20230803 | 160200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20230803 | 160100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20230803 | 160000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20230803 | 155900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20230803 | 155800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20230803 | 155700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20230803 | 155600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20230803 | 155500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20230803 | 155400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20230803 | 155300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20230803 | 155200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20230803 | 155100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20230803 | 155000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20230803 | 154900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20230803 | 154800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20230803 | 154700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20230803 | 154600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20230803 | 154500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20230803 | 154400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20230803 | 154300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20230803 | 154200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 213 | 20230803 | 154100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20230803 | 154000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20230803 | 153900 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20230803 | 153800 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20230803 | 153700 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20230803 | 153600 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20230803 | 153500 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20230803 | 153400 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20230803 | 153300 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20230803 | 153200 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20230803 | 153100 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20230803 | 153000 | 1813233200 | 30450 | 30450 | 30450 | 30450 | 2205 |
| 225 | 20230803 | 152900 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20230803 | 152800 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20230803 | 152700 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20230803 | 152600 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20230803 | 152500 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20230803 | 152400 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20230803 | 152300 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20230803 | 152200 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20230803 | 152100 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20230803 | 152000 | 1746090950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20230803 | 151900 | 1746090950 | 30550 | 30500 | 30550 | 30400 | 572 |
| 236 | 20230803 | 151800 | 1728639800 | 30500 | 30550 | 30550 | 30450 | 54 |
| 237 | 20230803 | 151700 | 1726992900 | 30400 | 30450 | 30550 | 30400 | 1511 |
| 238 | 20230803 | 151600 | 1680903550 | 30500 | 30450 | 30500 | 30450 | 257 |
| 239 | 20230803 | 151500 | 1673071600 | 30500 | 30450 | 30500 | 30450 | 116 |
| 240 | 20230803 | 151400 | 1669537100 | 30450 | 30450 | 30550 | 30450 | 225 |
| 241 | 20230803 | 151300 | 1662680200 | 30400 | 30450 | 30450 | 30400 | 201 |
| 242 | 20230803 | 151200 | 1656568800 | 30400 | 30450 | 30500 | 30400 | 172 |
| 243 | 20230803 | 151100 | 1651331150 | 30450 | 30450 | 30500 | 30450 | 529 |
| 244 | 20230803 | 151000 | 1635200400 | 30400 | 30400 | 30500 | 30400 | 238 |
| 245 | 20230803 | 150900 | 1627959550 | 30450 | 30500 | 30500 | 30450 | 401 |
| 246 | 20230803 | 150800 | 1615743100 | 30550 | 30550 | 30600 | 30500 | 824 |
| 247 | 20230803 | 150700 | 1590581800 | 30500 | 30400 | 30500 | 30350 | 1777 |
| 248 | 20230803 | 150600 | 1536512150 | 30350 | 30300 | 30400 | 30300 | 1522 |
| 249 | 20230803 | 150500 | 1490292200 | 30300 | 30300 | 30350 | 30250 | 639 |
| 250 | 20230803 | 150400 | 1470920600 | 30300 | 30300 | 30300 | 30250 | 697 |
| 251 | 20230803 | 150300 | 1449801550 | 30300 | 30200 | 30300 | 30200 | 1236 |
| 252 | 20230803 | 150200 | 1412418900 | 30250 | 30250 | 30300 | 30150 | 568 |
| 253 | 20230803 | 150100 | 1395241150 | 30300 | 30150 | 30300 | 30150 | 537 |
| 254 | 20230803 | 150000 | 1378982500 | 30200 | 30050 | 30200 | 30050 | 1422 |
| 255 | 20230803 | 145900 | 1336149600 | 30050 | 30000 | 30050 | 30000 | 15 |
| 256 | 20230803 | 145800 | 1335699050 | 30000 | 30050 | 30050 | 30000 | 6 |
| 257 | 20230803 | 145700 | 1335518850 | 30000 | 30050 | 30050 | 30000 | 154 |
| 258 | 20230803 | 145600 | 1330891350 | 30000 | 30050 | 30050 | 30000 | 90 |
| 259 | 20230803 | 145500 | 1328187800 | 30050 | 30100 | 30100 | 30050 | 97 |
| 260 | 20230803 | 145400 | 1325268400 | 30100 | 30050 | 30100 | 30050 | 135 |
| 261 | 20230803 | 145300 | 1321205150 | 30100 | 30050 | 30100 | 30050 | 382 |
| 262 | 20230803 | 145200 | 1309715850 | 30050 | 30050 | 30050 | 30000 | 108 |
| 263 | 20230803 | 145100 | 1306470950 | 30000 | 30050 | 30050 | 30000 | 4 |
| 264 | 20230803 | 145000 | 1306350800 | 30000 | 30000 | 30050 | 30000 | 278 |
| 265 | 20230803 | 144900 | 1298005700 | 29950 | 29950 | 30000 | 29950 | 35 |
| 266 | 20230803 | 144800 | 1296955900 | 29950 | 30000 | 30000 | 29950 | 97 |
| 267 | 20230803 | 144700 | 1294046150 | 30000 | 29950 | 30000 | 29950 | 4 |
| 268 | 20230803 | 144600 | 1293926250 | 30000 | 30000 | 30000 | 29950 | 9 |
| 269 | 20230803 | 144500 | 1293656400 | 30000 | 29950 | 30000 | 29950 | 195 |
| 270 | 20230803 | 144400 | 1287811500 | 30000 | 30000 | 30050 | 29950 | 41 |
| 271 | 20230803 | 144300 | 1286581400 | 30050 | 30000 | 30100 | 30000 | 138 |
| 272 | 20230803 | 144200 | 1282433800 | 30000 | 30050 | 30050 | 30000 | 31 |
| 273 | 20230803 | 144100 | 1281503100 | 30050 | 30050 | 30100 | 30000 | 209 |
| 274 | 20230803 | 144000 | 1275219850 | 30000 | 30100 | 30100 | 30000 | 167 |
| 275 | 20230803 | 143900 | 1270201700 | 30100 | 30050 | 30100 | 30050 | 13 |
| 276 | 20230803 | 143800 | 1269810700 | 30100 | 30100 | 30100 | 30050 | 172 |
| 277 | 20230803 | 143700 | 1264633700 | 30100 | 30050 | 30100 | 30050 | 7 |
| 278 | 20230803 | 143600 | 1264423150 | 30100 | 30050 | 30100 | 30000 | 100 |
| 279 | 20230803 | 143500 | 1261418150 | 30050 | 30000 | 30050 | 29950 | 50 |
| 280 | 20230803 | 143400 | 1259915800 | 30000 | 30000 | 30050 | 30000 | 163 |
| 281 | 20230803 | 143300 | 1255025700 | 30000 | 29950 | 30000 | 29950 | 103 |
| 282 | 20230803 | 143200 | 1251936000 | 29950 | 30000 | 30000 | 29950 | 7 |
| 283 | 20230803 | 143100 | 1251726150 | 29950 | 29950 | 30000 | 29950 | 96 |
| 284 | 20230803 | 143000 | 1248846350 | 30000 | 29950 | 30000 | 29950 | 243 |
| 285 | 20230803 | 142900 | 1241567150 | 29950 | 29900 | 29950 | 29900 | 111 |
| 286 | 20230803 | 142800 | 1238242950 | 29950 | 29900 | 29950 | 29900 | 21 |
| 287 | 20230803 | 142700 | 1237614100 | 29900 | 29950 | 29950 | 29900 | 4 |
| 288 | 20230803 | 142600 | 1237494400 | 29900 | 29900 | 29900 | 29850 | 240 |
| 289 | 20230803 | 142500 | 1230318500 | 29850 | 29900 | 29900 | 29850 | 107 |
| 290 | 20230803 | 142400 | 1227119350 | 29850 | 29850 | 29900 | 29800 | 116 |
| 291 | 20230803 | 142300 | 1223654200 | 29800 | 29800 | 29800 | 29800 | 133 |
| 292 | 20230803 | 142200 | 1219690800 | 29800 | 29800 | 29800 | 29750 | 156 |
| 293 | 20230803 | 142100 | 1215042150 | 29750 | 29800 | 29800 | 29750 | 849 |
| 294 | 20230803 | 142000 | 1189743000 | 29850 | 29850 | 29850 | 29850 | 5 |
| 295 | 20230803 | 141900 | 1189593750 | 29900 | 29900 | 29900 | 29850 | 215 |
| 296 | 20230803 | 141800 | 1183171400 | 29850 | 29850 | 29900 | 29850 | 15 |
| 297 | 20230803 | 141700 | 1182723050 | 29800 | 29850 | 29850 | 29800 | 121 |
| 298 | 20230803 | 141600 | 1179111300 | 29850 | 29850 | 29850 | 29800 | 108 |
| 299 | 20230803 | 141500 | 1175890150 | 29850 | 29850 | 29850 | 29850 | 396 |
| 300 | 20230803 | 141400 | 1164069550 | 29900 | 29900 | 29900 | 29850 | 126 |
| 301 | 20230803 | 141300 | 1160302800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20230803 | 141200 | 1160302800 | 29900 | 29850 | 29900 | 29850 | 93 |
| 303 | 20230803 | 141100 | 1157522200 | 29850 | 29900 | 29900 | 29850 | 34 |
| 304 | 20230803 | 141000 | 1156505900 | 29850 | 29900 | 29900 | 29850 | 92 |
| 305 | 20230803 | 140900 | 1153755200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 306 | 20230803 | 140800 | 1153755200 | 29900 | 29850 | 29900 | 29850 | 426 |
| 307 | 20230803 | 140700 | 1141017900 | 29900 | 29850 | 29900 | 29850 | 21 |
| 308 | 20230803 | 140600 | 1140390050 | 29850 | 29950 | 29950 | 29850 | 51 |
| 309 | 20230803 | 140500 | 1138862850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 310 | 20230803 | 140400 | 1138862850 | 29950 | 29850 | 29950 | 29850 | 6 |
| 311 | 20230803 | 140300 | 1138683300 | 29900 | 29900 | 29900 | 29900 | 56 |
| 312 | 20230803 | 140200 | 1137008900 | 29850 | 29900 | 29900 | 29850 | 101 |
| 313 | 20230803 | 140100 | 1133993650 | 29900 | 29900 | 29900 | 29900 | 101 |
| 314 | 20230803 | 140000 | 1130973750 | 29900 | 29900 | 29900 | 29850 | 83 |
| 315 | 20230803 | 135900 | 1128492100 | 29900 | 29900 | 29900 | 29900 | 12 |
| 316 | 20230803 | 135800 | 1128133300 | 29900 | 29850 | 29900 | 29850 | 3 |
| 317 | 20230803 | 135700 | 1128043700 | 29850 | 29850 | 29900 | 29850 | 175 |
| 318 | 20230803 | 135600 | 1122818950 | 29900 | 29850 | 29900 | 29850 | 27 |
| 319 | 20230803 | 135500 | 1122012900 | 29850 | 29900 | 29900 | 29850 | 93 |
| 320 | 20230803 | 135400 | 1119233200 | 29900 | 29850 | 29900 | 29850 | 39 |
| 321 | 20230803 | 135300 | 1118067200 | 29900 | 29850 | 29950 | 29850 | 103 |
| 322 | 20230803 | 135200 | 1114990650 | 29950 | 29900 | 29950 | 29850 | 83 |
| 323 | 20230803 | 135100 | 1112509550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 324 | 20230803 | 135000 | 1112509550 | 29950 | 29950 | 29950 | 29900 | 1003 |
| 325 | 20230803 | 134900 | 1082504600 | 29950 | 30000 | 30000 | 29950 | 51 |
| 326 | 20230803 | 134800 | 1080975700 | 29950 | 29950 | 29950 | 29950 | 13 |
| 327 | 20230803 | 134700 | 1080586350 | 30000 | 30000 | 30000 | 30000 | 5 |
| 328 | 20230803 | 134600 | 1080436350 | 29950 | 29950 | 29950 | 29950 | 29 |
| 329 | 20230803 | 134500 | 1079567800 | 29950 | 30000 | 30000 | 29950 | 2 |
| 330 | 20230803 | 134400 | 1079507850 | 29950 | 29950 | 30000 | 29950 | 38 |
| 331 | 20230803 | 134300 | 1078367950 | 29950 | 29950 | 29950 | 29950 | 1 |
| 332 | 20230803 | 134200 | 1078338000 | 29950 | 29950 | 29950 | 29950 | 1 |
| 333 | 20230803 | 134100 | 1078308050 | 29950 | 29950 | 29950 | 29950 | 1 |
| 334 | 20230803 | 134000 | 1078278100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 335 | 20230803 | 133900 | 1078218200 | 30000 | 29950 | 30000 | 29950 | 4 |
| 336 | 20230803 | 133800 | 1078098350 | 29950 | 29950 | 29950 | 29950 | 2 |
| 337 | 20230803 | 133700 | 1078038450 | 30000 | 30000 | 30000 | 30000 | 0 |
| 338 | 20230803 | 133600 | 1078038450 | 30000 | 29950 | 30000 | 29900 | 204 |
| 339 | 20230803 | 133500 | 1071928600 | 29950 | 29900 | 29950 | 29900 | 237 |
| 340 | 20230803 | 133400 | 1064842100 | 29850 | 29850 | 29900 | 29850 | 4 |
| 341 | 20230803 | 133300 | 1064722600 | 29900 | 29900 | 29900 | 29900 | 26 |
| 342 | 20230803 | 133200 | 1063945200 | 29900 | 29900 | 29950 | 29900 | 573 |
| 343 | 20230803 | 133100 | 1046812400 | 29900 | 29950 | 29950 | 29900 | 56 |
| 344 | 20230803 | 133000 | 1045135250 | 30000 | 29950 | 30000 | 29950 | 77 |
| 345 | 20230803 | 132900 | 1042827850 | 30000 | 29900 | 30000 | 29900 | 863 |
| 346 | 20230803 | 132800 | 1016978150 | 29900 | 29850 | 29900 | 29850 | 244 |
| 347 | 20230803 | 132700 | 1009694600 | 29900 | 29900 | 29900 | 29900 | 5 |
| 348 | 20230803 | 132600 | 1009545100 | 29900 | 29900 | 29900 | 29850 | 3 |
| 349 | 20230803 | 132500 | 1009455450 | 29950 | 29850 | 29950 | 29850 | 27 |
| 350 | 20230803 | 132400 | 1008646950 | 29950 | 29900 | 29950 | 29900 | 24 |
| 351 | 20230803 | 132300 | 1007929300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 352 | 20230803 | 132200 | 1007929300 | 29950 | 29850 | 29950 | 29850 | 3 |
| 353 | 20230803 | 132100 | 1007839600 | 29850 | 29950 | 29950 | 29850 | 220 |
| 354 | 20230803 | 132000 | 1001262350 | 29900 | 29950 | 29950 | 29900 | 85 |
| 355 | 20230803 | 131900 | 998716650 | 29950 | 29950 | 29950 | 29950 | 300 |
| 356 | 20230803 | 131800 | 989731650 | 29950 | 29950 | 30000 | 29900 | 4 |
| 357 | 20230803 | 131700 | 989611850 | 30000 | 30000 | 30000 | 30000 | 52 |
| 358 | 20230803 | 131600 | 988051850 | 30000 | 29900 | 30000 | 29900 | 225 |
| 359 | 20230803 | 131500 | 981319800 | 29900 | 29900 | 29900 | 29900 | 201 |
| 360 | 20230803 | 131400 | 975309900 | 29950 | 29900 | 29950 | 29900 | 57 |
| 361 | 20230803 | 131300 | 973602800 | 29950 | 29950 | 29950 | 29950 | 5 |
| 362 | 20230803 | 131200 | 973453050 | 29950 | 29950 | 29950 | 29900 | 27 |
| 363 | 20230803 | 131100 | 972644500 | 29950 | 29900 | 29950 | 29900 | 49 |
| 364 | 20230803 | 131000 | 971177050 | 29900 | 29900 | 29900 | 29850 | 147 |
| 365 | 20230803 | 130900 | 966782250 | 29900 | 29900 | 29900 | 29900 | 23 |
| 366 | 20230803 | 130800 | 966094550 | 29900 | 29850 | 29900 | 29850 | 3 |
| 367 | 20230803 | 130700 | 966004950 | 29900 | 29900 | 29900 | 29900 | 1 |
| 368 | 20230803 | 130600 | 965975050 | 29850 | 29850 | 29850 | 29850 | 628 |
| 369 | 20230803 | 130500 | 947229250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 370 | 20230803 | 130400 | 947229250 | 29900 | 29850 | 29900 | 29850 | 53 |
| 371 | 20230803 | 130300 | 945644650 | 29900 | 29950 | 29950 | 29850 | 620 |
| 372 | 20230803 | 130200 | 927107500 | 29950 | 29950 | 30000 | 29950 | 335 |
| 373 | 20230803 | 130100 | 917074100 | 30000 | 30000 | 30000 | 30000 | 47 |
| 374 | 20230803 | 130000 | 915664100 | 30000 | 29950 | 30000 | 29950 | 2 |
| 375 | 20230803 | 125900 | 915604150 | 29950 | 29950 | 29950 | 29950 | 68 |
| 376 | 20230803 | 125800 | 913567550 | 29950 | 29950 | 29950 | 29950 | 24 |
| 377 | 20230803 | 125700 | 912848750 | 29950 | 29900 | 29950 | 29900 | 41 |
| 378 | 20230803 | 125600 | 911620850 | 29950 | 29950 | 29950 | 29950 | 80 |
| 379 | 20230803 | 125500 | 909224850 | 29950 | 29950 | 29950 | 29950 | 46 |
| 380 | 20230803 | 125400 | 907847150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 381 | 20230803 | 125300 | 907847150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 382 | 20230803 | 125200 | 907847150 | 29900 | 29950 | 29950 | 29900 | 16 |
| 383 | 20230803 | 125100 | 907368350 | 29950 | 29900 | 29950 | 29900 | 16 |
| 384 | 20230803 | 125000 | 906889500 | 29950 | 29950 | 29950 | 29950 | 25 |
| 385 | 20230803 | 124900 | 906140750 | 29900 | 29900 | 29900 | 29900 | 66 |
| 386 | 20230803 | 124800 | 904167350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 387 | 20230803 | 124700 | 904167350 | 29900 | 29900 | 29900 | 29900 | 130 |
| 388 | 20230803 | 124600 | 900280350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 389 | 20230803 | 124500 | 900280350 | 29900 | 29900 | 29900 | 29900 | 24 |
| 390 | 20230803 | 124400 | 899562750 | 29900 | 29900 | 29900 | 29900 | 1 |
| 391 | 20230803 | 124300 | 899532850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 392 | 20230803 | 124200 | 899532850 | 29900 | 29950 | 29950 | 29900 | 193 |
| 393 | 20230803 | 124100 | 893755000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 394 | 20230803 | 124000 | 893755000 | 29950 | 29950 | 29950 | 29950 | 86 |
| 395 | 20230803 | 123900 | 891179300 | 29950 | 29950 | 29950 | 29950 | 24 |
| 396 | 20230803 | 123800 | 890460500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 397 | 20230803 | 123700 | 890460500 | 29950 | 29950 | 29950 | 29950 | 1 |
| 398 | 20230803 | 123600 | 890430550 | 29900 | 29900 | 29900 | 29900 | 105 |
| 399 | 20230803 | 123500 | 887291050 | 29900 | 29900 | 29900 | 29900 | 1 |
| 400 | 20230803 | 123400 | 887261150 | 29900 | 29900 | 29900 | 29900 | 44 |
| 401 | 20230803 | 123300 | 885945550 | 29950 | 29950 | 29950 | 29950 | 35 |
| 402 | 20230803 | 123200 | 884897300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 403 | 20230803 | 123100 | 884897300 | 30000 | 30000 | 30000 | 30000 | 202 |
| 404 | 20230803 | 123000 | 878837300 | 30000 | 30000 | 30000 | 30000 | 78 |
| 405 | 20230803 | 122900 | 876497300 | 30050 | 30050 | 30050 | 30050 | 58 |
| 406 | 20230803 | 122800 | 874754400 | 30100 | 30100 | 30100 | 30100 | 24 |
| 407 | 20230803 | 122700 | 874032000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 408 | 20230803 | 122600 | 874032000 | 30100 | 30100 | 30100 | 30100 | 73 |
| 409 | 20230803 | 122500 | 871834700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 410 | 20230803 | 122400 | 871834700 | 30100 | 30050 | 30100 | 30050 | 153 |
| 411 | 20230803 | 122300 | 867236500 | 30050 | 30050 | 30050 | 30050 | 25 |
| 412 | 20230803 | 122200 | 866485250 | 29900 | 29900 | 29900 | 29900 | 471 |
| 413 | 20230803 | 122100 | 852402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 414 | 20230803 | 122000 | 852402350 | 29900 | 29900 | 29900 | 29900 | 24 |
| 415 | 20230803 | 121900 | 851684750 | 29850 | 29850 | 29850 | 29850 | 32 |
| 416 | 20230803 | 121800 | 850729550 | 29900 | 29900 | 29900 | 29900 | 186 |
| 417 | 20230803 | 121700 | 845168150 | 29900 | 29900 | 29900 | 29900 | 378 |
| 418 | 20230803 | 121600 | 833865950 | 29900 | 29850 | 29900 | 29850 | 412 |
| 419 | 20230803 | 121500 | 821560150 | 29800 | 29800 | 29800 | 29800 | 1034 |
| 420 | 20230803 | 121400 | 790746950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 421 | 20230803 | 121300 | 790746950 | 29850 | 29850 | 29850 | 29850 | 1 |
| 422 | 20230803 | 121200 | 790717100 | 29850 | 29950 | 29950 | 29850 | 1323 |
| 423 | 20230803 | 121100 | 751201700 | 30000 | 30000 | 30000 | 29900 | 103 |
| 424 | 20230803 | 121000 | 748116650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 425 | 20230803 | 120900 | 748116650 | 30050 | 30050 | 30050 | 30050 | 24 |
| 426 | 20230803 | 120800 | 747395450 | 30050 | 30000 | 30050 | 30000 | 2 |
| 427 | 20230803 | 120700 | 747335400 | 30000 | 30000 | 30000 | 30000 | 64 |
| 428 | 20230803 | 120600 | 745415400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 429 | 20230803 | 120500 | 745415400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 430 | 20230803 | 120400 | 745415400 | 30000 | 30000 | 30000 | 30000 | 23 |
| 431 | 20230803 | 120300 | 744725400 | 30000 | 29950 | 30050 | 29950 | 21 |
| 432 | 20230803 | 120200 | 744095400 | 30000 | 30050 | 30050 | 30000 | 20 |
| 433 | 20230803 | 120100 | 743495350 | 30050 | 30000 | 30050 | 30000 | 41 |
| 434 | 20230803 | 120000 | 742264100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 435 | 20230803 | 115900 | 742264100 | 30050 | 30050 | 30050 | 30050 | 25 |
| 436 | 20230803 | 115800 | 741512850 | 30050 | 30050 | 30050 | 30050 | 120 |
| 437 | 20230803 | 115700 | 737906850 | 30050 | 30050 | 30050 | 30050 | 1 |
| 438 | 20230803 | 115600 | 737876800 | 30000 | 30000 | 30000 | 30000 | 138 |
| 439 | 20230803 | 115500 | 733736800 | 30000 | 29950 | 30000 | 29950 | 2 |
| 440 | 20230803 | 115400 | 733676850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 441 | 20230803 | 115300 | 733676850 | 30000 | 30000 | 30000 | 30000 | 24 |
| 442 | 20230803 | 115200 | 732956850 | 30000 | 30000 | 30000 | 30000 | 1 |
| 443 | 20230803 | 115100 | 732926850 | 29950 | 30000 | 30000 | 29950 | 60 |
| 444 | 20230803 | 115000 | 731128700 | 30000 | 29800 | 30000 | 29800 | 243 |
| 445 | 20230803 | 114900 | 723862500 | 29800 | 29850 | 29850 | 29800 | 51 |
| 446 | 20230803 | 114800 | 722342650 | 29850 | 29850 | 29850 | 29850 | 30 |
| 447 | 20230803 | 114700 | 721447150 | 29850 | 29850 | 29850 | 29850 | 6 |
| 448 | 20230803 | 114600 | 721268050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 449 | 20230803 | 114500 | 721268050 | 29900 | 29850 | 29900 | 29850 | 44 |
| 450 | 20230803 | 114400 | 719953400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 451 | 20230803 | 114300 | 719953400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 452 | 20230803 | 114200 | 719953400 | 29900 | 29850 | 29900 | 29850 | 36 |
| 453 | 20230803 | 114100 | 718877650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 454 | 20230803 | 114000 | 718877650 | 29850 | 29900 | 29900 | 29850 | 52 |
| 455 | 20230803 | 113900 | 717323050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 456 | 20230803 | 113800 | 717323050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 457 | 20230803 | 113700 | 717323050 | 29900 | 29900 | 29900 | 29900 | 38 |
| 458 | 20230803 | 113600 | 716186850 | 29900 | 29900 | 29900 | 29900 | 72 |
| 459 | 20230803 | 113500 | 714034050 | 29950 | 29900 | 29950 | 29900 | 2 |
| 460 | 20230803 | 113400 | 713974200 | 29800 | 29800 | 29800 | 29800 | 1 |
| 461 | 20230803 | 113300 | 713944400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 462 | 20230803 | 113200 | 713944400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 463 | 20230803 | 113100 | 713944400 | 29800 | 29800 | 29800 | 29800 | 240 |
| 464 | 20230803 | 113000 | 706792400 | 29800 | 29900 | 29900 | 29800 | 72 |
| 465 | 20230803 | 112900 | 704641950 | 29950 | 29950 | 29950 | 29950 | 270 |
| 466 | 20230803 | 112800 | 696555450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 467 | 20230803 | 112700 | 696555450 | 29950 | 29950 | 29950 | 29950 | 257 |
| 468 | 20230803 | 112600 | 688858300 | 29950 | 29950 | 29950 | 29950 | 48 |
| 469 | 20230803 | 112500 | 687420700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 470 | 20230803 | 112400 | 687420700 | 29950 | 29950 | 29950 | 29950 | 37 |
| 471 | 20230803 | 112300 | 686312550 | 29950 | 30000 | 30000 | 29950 | 112 |
| 472 | 20230803 | 112200 | 682957900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 473 | 20230803 | 112100 | 682957900 | 30000 | 30000 | 30000 | 30000 | 24 |
| 474 | 20230803 | 112000 | 682237900 | 30000 | 30000 | 30000 | 30000 | 462 |
| 475 | 20230803 | 111900 | 668377900 | 30000 | 30000 | 30000 | 30000 | 200 |
| 476 | 20230803 | 111800 | 662377900 | 30050 | 30050 | 30050 | 30050 | 23 |
| 477 | 20230803 | 111700 | 661686750 | 30050 | 30050 | 30050 | 30050 | 57 |
| 478 | 20230803 | 111600 | 659973900 | 30050 | 30050 | 30050 | 30050 | 35 |
| 479 | 20230803 | 111500 | 658922150 | 30050 | 30050 | 30050 | 30050 | 1 |
| 480 | 20230803 | 111400 | 658892100 | 30050 | 30050 | 30050 | 30050 | 1 |
| 481 | 20230803 | 111300 | 658862050 | 30050 | 30050 | 30050 | 30050 | 341 |
| 482 | 20230803 | 111200 | 648615000 | 30050 | 30000 | 30050 | 30000 | 112 |
| 483 | 20230803 | 111100 | 645254950 | 30000 | 30000 | 30000 | 30000 | 414 |
| 484 | 20230803 | 111000 | 632834950 | 30000 | 30000 | 30000 | 30000 | 361 |
| 485 | 20230803 | 110900 | 622004950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 486 | 20230803 | 110800 | 622004950 | 30050 | 30050 | 30050 | 30050 | 1 |
| 487 | 20230803 | 110700 | 621974900 | 30000 | 30000 | 30000 | 30000 | 165 |
| 488 | 20230803 | 110600 | 617024900 | 30000 | 30000 | 30000 | 30000 | 40 |
| 489 | 20230803 | 110500 | 615824900 | 30000 | 29850 | 30000 | 29850 | 2 |
| 490 | 20230803 | 110400 | 615765050 | 29900 | 29900 | 29900 | 29900 | 202 |
| 491 | 20230803 | 110300 | 609725250 | 29850 | 29850 | 29850 | 29850 | 126 |
| 492 | 20230803 | 110200 | 605964150 | 29850 | 29850 | 29850 | 29850 | 24 |
| 493 | 20230803 | 110100 | 605247750 | 29750 | 29750 | 29750 | 29750 | 100 |
| 494 | 20230803 | 110000 | 602272750 | 29750 | 29750 | 29750 | 29750 | 311 |
| 495 | 20230803 | 105900 | 593020500 | 29750 | 29750 | 29750 | 29750 | 122 |
| 496 | 20230803 | 105800 | 589391000 | 29750 | 29750 | 29750 | 29750 | 101 |
| 497 | 20230803 | 105700 | 586386250 | 29800 | 29850 | 29850 | 29800 | 182 |
| 498 | 20230803 | 105600 | 580961450 | 29850 | 29850 | 29850 | 29850 | 61 |
| 499 | 20230803 | 105500 | 579140600 | 29850 | 29900 | 29900 | 29850 | 232 |
| 500 | 20230803 | 105400 | 572215350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 501 | 20230803 | 105300 | 572215350 | 29850 | 29850 | 29850 | 29850 | 9 |
| 502 | 20230803 | 105200 | 571946700 | 29900 | 30000 | 30000 | 29900 | 1303 |
| 503 | 20230803 | 105100 | 532917450 | 30000 | 30000 | 30050 | 30000 | 123 |
| 504 | 20230803 | 105000 | 529225550 | 30050 | 30050 | 30050 | 30050 | 43 |
| 505 | 20230803 | 104900 | 527933400 | 30050 | 30000 | 30050 | 29950 | 314 |
| 506 | 20230803 | 104800 | 518516500 | 30000 | 30000 | 30050 | 30000 | 31 |
| 507 | 20230803 | 104700 | 517586450 | 30000 | 30000 | 30000 | 30000 | 234 |
| 508 | 20230803 | 104600 | 510566450 | 30000 | 30000 | 30000 | 30000 | 23 |
| 509 | 20230803 | 104500 | 509876450 | 30000 | 30000 | 30050 | 30000 | 57 |
| 510 | 20230803 | 104400 | 508166400 | 30000 | 30050 | 30050 | 30000 | 849 |
| 511 | 20230803 | 104300 | 482695150 | 30100 | 30000 | 30100 | 30000 | 40 |
| 512 | 20230803 | 104200 | 481494400 | 30050 | 30050 | 30050 | 30050 | 49 |
| 513 | 20230803 | 104100 | 480021950 | 30050 | 30050 | 30050 | 30050 | 356 |
| 514 | 20230803 | 104000 | 469324150 | 30000 | 30000 | 30000 | 30000 | 26 |
| 515 | 20230803 | 103900 | 468544150 | 30000 | 30000 | 30000 | 30000 | 301 |
| 516 | 20230803 | 103800 | 459514150 | 30000 | 30000 | 30000 | 30000 | 23 |
| 517 | 20230803 | 103700 | 458824150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 518 | 20230803 | 103600 | 458794150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 519 | 20230803 | 103500 | 458794150 | 30050 | 30000 | 30050 | 30000 | 65 |
| 520 | 20230803 | 103400 | 456842900 | 30000 | 30000 | 30000 | 30000 | 33 |
| 521 | 20230803 | 103300 | 455852900 | 30050 | 30050 | 30050 | 30050 | 24 |
| 522 | 20230803 | 103200 | 455131700 | 30050 | 30050 | 30050 | 30050 | 15 |
| 523 | 20230803 | 103100 | 454680950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 524 | 20230803 | 103000 | 454680950 | 30050 | 30050 | 30050 | 30050 | 40 |
| 525 | 20230803 | 102900 | 453478950 | 30000 | 30000 | 30000 | 30000 | 50 |
| 526 | 20230803 | 102800 | 451978950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 527 | 20230803 | 102700 | 451978950 | 30050 | 30100 | 30100 | 30050 | 361 |
| 528 | 20230803 | 102600 | 441123350 | 30100 | 30250 | 30250 | 30100 | 477 |
| 529 | 20230803 | 102500 | 426724150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 530 | 20230803 | 102400 | 426724150 | 30200 | 30200 | 30250 | 30200 | 85 |
| 531 | 20230803 | 102300 | 424157100 | 30200 | 30200 | 30200 | 30200 | 18 |
| 532 | 20230803 | 102200 | 423613500 | 30200 | 30200 | 30200 | 30200 | 92 |
| 533 | 20230803 | 102100 | 420835100 | 30200 | 30200 | 30200 | 30200 | 27 |
| 534 | 20230803 | 102000 | 420019700 | 30150 | 30150 | 30150 | 30150 | 35 |
| 535 | 20230803 | 101900 | 418964450 | 30200 | 30200 | 30200 | 30200 | 53 |
| 536 | 20230803 | 101800 | 417363850 | 30200 | 30200 | 30200 | 30200 | 3 |
| 537 | 20230803 | 101700 | 417273250 | 30200 | 30050 | 30200 | 30050 | 364 |
| 538 | 20230803 | 101600 | 406304850 | 30050 | 30050 | 30050 | 30050 | 2 |
| 539 | 20230803 | 101500 | 406244750 | 30000 | 30000 | 30000 | 30000 | 93 |
| 540 | 20230803 | 101400 | 403454750 | 30000 | 30000 | 30000 | 30000 | 40 |
| 541 | 20230803 | 101300 | 402254750 | 30000 | 30000 | 30000 | 30000 | 14 |
| 542 | 20230803 | 101200 | 401834750 | 30000 | 30000 | 30000 | 30000 | 72 |
| 543 | 20230803 | 101100 | 399674750 | 29900 | 29900 | 29900 | 29900 | 107 |
| 544 | 20230803 | 101000 | 396475450 | 29850 | 29850 | 29900 | 29850 | 5 |
| 545 | 20230803 | 100900 | 396326100 | 29850 | 29900 | 29900 | 29850 | 57 |
| 546 | 20230803 | 100800 | 394622300 | 29900 | 29950 | 29950 | 29900 | 217 |
| 547 | 20230803 | 100700 | 388123200 | 29950 | 29950 | 29950 | 29950 | 25 |
| 548 | 20230803 | 100600 | 387374450 | 30000 | 30000 | 30000 | 30000 | 697 |
| 549 | 20230803 | 100500 | 366464450 | 30000 | 30000 | 30050 | 30000 | 44 |
| 550 | 20230803 | 100400 | 365144400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 551 | 20230803 | 100300 | 365114350 | 30000 | 30000 | 30050 | 30000 | 6 |
| 552 | 20230803 | 100200 | 364934200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 553 | 20230803 | 100100 | 364934200 | 30050 | 30050 | 30050 | 30050 | 23 |
| 554 | 20230803 | 100000 | 364243050 | 30050 | 30050 | 30050 | 30050 | 56 |
| 555 | 20230803 | 095900 | 362560250 | 30000 | 30000 | 30100 | 30000 | 272 |
| 556 | 20230803 | 095800 | 354386000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 557 | 20230803 | 095700 | 354386000 | 30000 | 30000 | 30000 | 30000 | 10 |
| 558 | 20230803 | 095600 | 354086000 | 30050 | 30050 | 30050 | 30050 | 102 |
| 559 | 20230803 | 095500 | 351020900 | 30050 | 30000 | 30050 | 30000 | 53 |
| 560 | 20230803 | 095400 | 349429800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 561 | 20230803 | 095300 | 349429800 | 30050 | 30050 | 30050 | 30050 | 104 |
| 562 | 20230803 | 095200 | 346304600 | 30050 | 30000 | 30050 | 30000 | 153 |
| 563 | 20230803 | 095100 | 341709800 | 30000 | 30000 | 30000 | 30000 | 6 |
| 564 | 20230803 | 095000 | 341529800 | 30000 | 30000 | 30000 | 30000 | 50 |
| 565 | 20230803 | 094900 | 340029800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 566 | 20230803 | 094800 | 340029800 | 30050 | 30050 | 30050 | 30050 | 7 |
| 567 | 20230803 | 094700 | 339819450 | 30050 | 30050 | 30050 | 30050 | 5 |
| 568 | 20230803 | 094600 | 339669200 | 30050 | 30050 | 30050 | 30050 | 9 |
| 569 | 20230803 | 094500 | 339398750 | 30100 | 30100 | 30100 | 30100 | 1 |
| 570 | 20230803 | 094400 | 339368650 | 30100 | 30100 | 30100 | 30100 | 10 |
| 571 | 20230803 | 094300 | 339067650 | 30100 | 30100 | 30100 | 30050 | 42 |
| 572 | 20230803 | 094200 | 337803500 | 30100 | 30100 | 30100 | 30100 | 1 |
| 573 | 20230803 | 094100 | 337773400 | 30050 | 30100 | 30150 | 30050 | 41 |
| 574 | 20230803 | 094000 | 336540950 | 30150 | 30150 | 30250 | 30050 | 1087 |
| 575 | 20230803 | 093900 | 303827350 | 30150 | 30150 | 30150 | 30150 | 87 |
| 576 | 20230803 | 093800 | 301204300 | 30100 | 30200 | 30250 | 30100 | 67 |
| 577 | 20230803 | 093700 | 299184650 | 30150 | 30150 | 30150 | 30100 | 63 |
| 578 | 20230803 | 093600 | 297285700 | 30150 | 30150 | 30200 | 30150 | 89 |
| 579 | 20230803 | 093500 | 294599200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 580 | 20230803 | 093400 | 294599200 | 30150 | 30200 | 30250 | 30150 | 299 |
| 581 | 20230803 | 093300 | 285576950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 582 | 20230803 | 093200 | 285576950 | 30100 | 30100 | 30100 | 30100 | 133 |
| 583 | 20230803 | 093100 | 281573650 | 30150 | 30200 | 30200 | 30150 | 226 |
| 584 | 20230803 | 093000 | 274754750 | 30200 | 30200 | 30200 | 30150 | 190 |
| 585 | 20230803 | 092900 | 269023650 | 30200 | 30150 | 30200 | 30150 | 359 |
| 586 | 20230803 | 092800 | 258197250 | 30100 | 30150 | 30150 | 30100 | 90 |
| 587 | 20230803 | 092700 | 255486250 | 30150 | 30050 | 30150 | 30050 | 5 |
| 588 | 20230803 | 092600 | 255335650 | 30100 | 30100 | 30150 | 30100 | 40 |
| 589 | 20230803 | 092500 | 254129800 | 30150 | 30100 | 30200 | 30050 | 125 |
| 590 | 20230803 | 092400 | 250372800 | 30100 | 30200 | 30200 | 30100 | 168 |
| 591 | 20230803 | 092300 | 245314750 | 30200 | 30150 | 30200 | 30100 | 164 |
| 592 | 20230803 | 092200 | 240375750 | 30150 | 30150 | 30250 | 30100 | 396 |
| 593 | 20230803 | 092100 | 228442150 | 30100 | 30100 | 30150 | 30100 | 397 |
| 594 | 20230803 | 092000 | 216490750 | 30100 | 29700 | 30100 | 29700 | 1992 |
| 595 | 20230803 | 091900 | 157162650 | 29650 | 29700 | 29700 | 29650 | 444 |
| 596 | 20230803 | 091800 | 143997900 | 29700 | 29650 | 29750 | 29650 | 291 |
| 597 | 20230803 | 091700 | 135365500 | 29750 | 29650 | 29750 | 29600 | 538 |
| 598 | 20230803 | 091600 | 119406550 | 29650 | 29700 | 29700 | 29650 | 645 |
| 599 | 20230803 | 091500 | 100252550 | 29650 | 29650 | 29800 | 29650 | 91 |
| 600 | 20230803 | 091400 | 97554250 | 29750 | 29750 | 29750 | 29750 | 351 |
| 601 | 20230803 | 091300 | 87112000 | 29750 | 29750 | 29750 | 29750 | 1 |
| 602 | 20230803 | 091200 | 87082250 | 29650 | 29650 | 29750 | 29650 | 154 |
| 603 | 20230803 | 091100 | 82515550 | 29650 | 29700 | 29700 | 29650 | 335 |
| 604 | 20230803 | 091000 | 72568000 | 29700 | 29750 | 29800 | 29700 | 353 |
| 605 | 20230803 | 090900 | 62082700 | 29800 | 29700 | 29850 | 29700 | 3 |
| 606 | 20230803 | 090800 | 61993350 | 29700 | 29700 | 29750 | 29700 | 115 |
| 607 | 20230803 | 090700 | 58575950 | 29700 | 29750 | 29750 | 29700 | 151 |
| 608 | 20230803 | 090600 | 54088200 | 29800 | 29650 | 29800 | 29650 | 259 |
| 609 | 20230803 | 090500 | 46399500 | 29550 | 29600 | 29600 | 29550 | 170 |
| 610 | 20230803 | 090400 | 41375950 | 29550 | 29600 | 29650 | 29550 | 656 |
| 611 | 20230803 | 090300 | 21980500 | 29700 | 29800 | 29800 | 29600 | 255 |
| 612 | 20230803 | 090200 | 14411900 | 29750 | 29750 | 29750 | 29750 | 0 |
| 613 | 20230803 | 090100 | 14411900 | 29750 | 29800 | 29800 | 29750 | 47 |
| 614 | 20230803 | 090000 | 13011700 | 29800 | 29700 | 29800 | 29700 | 438 |