30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 3 | 20230803 | 183000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230803 | 182900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230803 | 182800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230803 | 182700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230803 | 182600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230803 | 182500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230803 | 182400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230803 | 182300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230803 | 182200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230803 | 182100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230803 | 182000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230803 | 181900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230803 | 181800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230803 | 181700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230803 | 181600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230803 | 181500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230803 | 181400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230803 | 181300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230803 | 181200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230803 | 181100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230803 | 181000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230803 | 180900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230803 | 180800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230803 | 180700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230803 | 180600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230803 | 180500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230803 | 180400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230803 | 180300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230803 | 180200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230803 | 180100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 33 | 20230803 | 180000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230803 | 175900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230803 | 175800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230803 | 175700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230803 | 175600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230803 | 175500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230803 | 175400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230803 | 175300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230803 | 175200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230803 | 175100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230803 | 175000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230803 | 174900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230803 | 174800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230803 | 174700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230803 | 174600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230803 | 174500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230803 | 174400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230803 | 174300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230803 | 174200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230803 | 174100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230803 | 174000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230803 | 173900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230803 | 173800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230803 | 173700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230803 | 173600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230803 | 173500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230803 | 173400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230803 | 173300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230803 | 173200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230803 | 173100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 63 | 20230803 | 173000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230803 | 172900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230803 | 172800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230803 | 172700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230803 | 172600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230803 | 172500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230803 | 172400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230803 | 172300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230803 | 172200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230803 | 172100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230803 | 172000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230803 | 171900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230803 | 171800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230803 | 171700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230803 | 171600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230803 | 171500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230803 | 171400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230803 | 171300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230803 | 171200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230803 | 171100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230803 | 171000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230803 | 170900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230803 | 170800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230803 | 170700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230803 | 170600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230803 | 170500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230803 | 170400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230803 | 170300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230803 | 170200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230803 | 170100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 93 | 20230803 | 170000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230803 | 165900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230803 | 165800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230803 | 165700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230803 | 165600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230803 | 165500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230803 | 165400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230803 | 165300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230803 | 165200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230803 | 165100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230803 | 165000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230803 | 164900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230803 | 164800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230803 | 164700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230803 | 164600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230803 | 164500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230803 | 164400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230803 | 164300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230803 | 164200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230803 | 164100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230803 | 164000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230803 | 163900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230803 | 163800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230803 | 163700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230803 | 163600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230803 | 163500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230803 | 163400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230803 | 163300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230803 | 163200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230803 | 163100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 123 | 20230803 | 163000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230803 | 162900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230803 | 162800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230803 | 162700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230803 | 162600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230803 | 162500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230803 | 162400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230803 | 162300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230803 | 162200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230803 | 162100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230803 | 162000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230803 | 161900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230803 | 161800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230803 | 161700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230803 | 161600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230803 | 161500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230803 | 161400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230803 | 161300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230803 | 161200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230803 | 161100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230803 | 161000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230803 | 160900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230803 | 160800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230803 | 160700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230803 | 160600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230803 | 160500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230803 | 160400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230803 | 160300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230803 | 160200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230803 | 160100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 153 | 20230803 | 160000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230803 | 155900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230803 | 155800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230803 | 155700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230803 | 155600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230803 | 155500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230803 | 155400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230803 | 155300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230803 | 155200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230803 | 155100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230803 | 155000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230803 | 154900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230803 | 154800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230803 | 154700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230803 | 154600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230803 | 154500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230803 | 154400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230803 | 154300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230803 | 154200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230803 | 154100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230803 | 154000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230803 | 153900 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230803 | 153800 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230803 | 153700 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230803 | 153600 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230803 | 153500 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230803 | 153400 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230803 | 153300 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230803 | 153200 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230803 | 153100 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 183 | 20230803 | 153000 | 8881969750 | 22100 | 22100 | 22100 | 22100 | 2041 |
| 184 | 20230803 | 152900 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230803 | 152800 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230803 | 152700 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230803 | 152600 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230803 | 152500 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230803 | 152400 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230803 | 152300 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230803 | 152200 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230803 | 152100 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230803 | 152000 | 8836863650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230803 | 151900 | 8836863650 | 22100 | 22150 | 22200 | 22050 | 1659 |
| 195 | 20230803 | 151800 | 8800185900 | 22150 | 22150 | 22150 | 22150 | 6 |
| 196 | 20230803 | 151700 | 8800053000 | 22150 | 22150 | 22150 | 22150 | 818 |
| 197 | 20230803 | 151600 | 8781934300 | 22200 | 22200 | 22200 | 22200 | 890 |
| 198 | 20230803 | 151500 | 8762176300 | 22200 | 22200 | 22200 | 22200 | 300 |
| 199 | 20230803 | 151400 | 8755516300 | 22200 | 22200 | 22200 | 22200 | 136 |
| 200 | 20230803 | 151300 | 8752497100 | 22200 | 22150 | 22200 | 22150 | 85 |
| 201 | 20230803 | 151200 | 8750610150 | 22150 | 22150 | 22200 | 22150 | 376 |
| 202 | 20230803 | 151100 | 8742269500 | 22150 | 22150 | 22150 | 22150 | 82 |
| 203 | 20230803 | 151000 | 8740453200 | 22200 | 22150 | 22200 | 22100 | 412 |
| 204 | 20230803 | 150900 | 8731344200 | 22150 | 22150 | 22150 | 22150 | 443 |
| 205 | 20230803 | 150800 | 8721531750 | 22100 | 22150 | 22150 | 22100 | 293 |
| 206 | 20230803 | 150700 | 8715042400 | 22150 | 22150 | 22200 | 22150 | 110 |
| 207 | 20230803 | 150600 | 8712604400 | 22150 | 22150 | 22150 | 22150 | 199 |
| 208 | 20230803 | 150500 | 8708196550 | 22200 | 22200 | 22200 | 22200 | 40 |
| 209 | 20230803 | 150400 | 8707308550 | 22200 | 22250 | 22250 | 22150 | 716 |
| 210 | 20230803 | 150300 | 8691412000 | 22250 | 22300 | 22300 | 22250 | 233 |
| 211 | 20230803 | 150200 | 8686222400 | 22250 | 22300 | 22300 | 22250 | 9 |
| 212 | 20230803 | 150100 | 8686021850 | 22250 | 22250 | 22250 | 22250 | 90 |
| 213 | 20230803 | 150000 | 8684019350 | 22250 | 22250 | 22250 | 22200 | 220 |
| 214 | 20230803 | 145900 | 8679131450 | 22250 | 22250 | 22250 | 22250 | 138 |
| 215 | 20230803 | 145800 | 8676060950 | 22250 | 22200 | 22250 | 22200 | 37 |
| 216 | 20230803 | 145700 | 8675239450 | 22200 | 22200 | 22250 | 22150 | 611 |
| 217 | 20230803 | 145600 | 8661686800 | 22200 | 22200 | 22200 | 22200 | 43 |
| 218 | 20230803 | 145500 | 8660732200 | 22200 | 22150 | 22200 | 22150 | 26 |
| 219 | 20230803 | 145400 | 8660155050 | 22200 | 22200 | 22200 | 22200 | 24 |
| 220 | 20230803 | 145300 | 8659622250 | 22200 | 22200 | 22200 | 22200 | 69 |
| 221 | 20230803 | 145200 | 8658090450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 222 | 20230803 | 145100 | 8658068250 | 22150 | 22200 | 22200 | 22150 | 60 |
| 223 | 20230803 | 145000 | 8656736750 | 22150 | 22150 | 22150 | 22150 | 30 |
| 224 | 20230803 | 144900 | 8656072250 | 22150 | 22150 | 22150 | 22150 | 58 |
| 225 | 20230803 | 144800 | 8654787550 | 22150 | 22200 | 22200 | 22150 | 18 |
| 226 | 20230803 | 144700 | 8654388700 | 22200 | 22150 | 22200 | 22150 | 112 |
| 227 | 20230803 | 144600 | 8651905250 | 22150 | 22150 | 22150 | 22150 | 53 |
| 228 | 20230803 | 144500 | 8650731300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20230803 | 144400 | 8650731300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20230803 | 144300 | 8650731300 | 22150 | 22200 | 22200 | 22150 | 445 |
| 231 | 20230803 | 144200 | 8640874300 | 22200 | 22200 | 22250 | 22200 | 472 |
| 232 | 20230803 | 144100 | 8630390900 | 22250 | 22200 | 22250 | 22200 | 23 |
| 233 | 20230803 | 144000 | 8629879550 | 22150 | 22150 | 22150 | 22150 | 437 |
| 234 | 20230803 | 143900 | 8620200000 | 22150 | 22150 | 22200 | 22150 | 31 |
| 235 | 20230803 | 143800 | 8619513100 | 22150 | 22200 | 22300 | 22150 | 246 |
| 236 | 20230803 | 143700 | 8614058500 | 22200 | 22200 | 22300 | 22150 | 241 |
| 237 | 20230803 | 143600 | 8608715400 | 22250 | 22200 | 22250 | 22200 | 265 |
| 238 | 20230803 | 143500 | 8602825150 | 22200 | 22200 | 22200 | 22200 | 155 |
| 239 | 20230803 | 143400 | 8599384150 | 22200 | 22200 | 22200 | 22200 | 5 |
| 240 | 20230803 | 143300 | 8599273150 | 22200 | 22150 | 22200 | 22150 | 173 |
| 241 | 20230803 | 143200 | 8595438200 | 22100 | 22150 | 22150 | 22100 | 13 |
| 242 | 20230803 | 143100 | 8595150750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 243 | 20230803 | 143000 | 8595150750 | 22150 | 22100 | 22150 | 22100 | 139 |
| 244 | 20230803 | 142900 | 8592074450 | 22100 | 22100 | 22100 | 22100 | 66 |
| 245 | 20230803 | 142800 | 8590615850 | 22100 | 22050 | 22100 | 22050 | 138 |
| 246 | 20230803 | 142700 | 8587569350 | 22100 | 22050 | 22100 | 22050 | 19 |
| 247 | 20230803 | 142600 | 8587150250 | 22050 | 22050 | 22050 | 22050 | 321 |
| 248 | 20230803 | 142500 | 8580072200 | 22100 | 22100 | 22100 | 22100 | 19 |
| 249 | 20230803 | 142400 | 8579652300 | 22100 | 22100 | 22100 | 22100 | 42 |
| 250 | 20230803 | 142300 | 8578724100 | 22050 | 22050 | 22050 | 22050 | 36 |
| 251 | 20230803 | 142200 | 8577930300 | 22000 | 22000 | 22000 | 22000 | 20 |
| 252 | 20230803 | 142100 | 8577490300 | 22000 | 22050 | 22050 | 22000 | 437 |
| 253 | 20230803 | 142000 | 8567856550 | 22050 | 22050 | 22150 | 22050 | 64 |
| 254 | 20230803 | 141900 | 8566443650 | 22050 | 22050 | 22050 | 22050 | 87 |
| 255 | 20230803 | 141800 | 8564525300 | 22050 | 22100 | 22100 | 22050 | 138 |
| 256 | 20230803 | 141700 | 8561476600 | 22100 | 22050 | 22100 | 22000 | 351 |
| 257 | 20230803 | 141600 | 8553726150 | 22000 | 22000 | 22050 | 22000 | 76 |
| 258 | 20230803 | 141500 | 8552053150 | 22000 | 22000 | 22000 | 22000 | 369 |
| 259 | 20230803 | 141400 | 8543935150 | 22050 | 22000 | 22050 | 22000 | 96 |
| 260 | 20230803 | 141300 | 8541823100 | 21950 | 21950 | 21950 | 21950 | 16 |
| 261 | 20230803 | 141200 | 8541471900 | 21950 | 21950 | 21950 | 21950 | 20 |
| 262 | 20230803 | 141100 | 8541032900 | 21950 | 22000 | 22000 | 21950 | 385 |
| 263 | 20230803 | 141000 | 8532563900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20230803 | 140900 | 8532563900 | 22000 | 22050 | 22050 | 22000 | 28 |
| 265 | 20230803 | 140800 | 8531947800 | 22050 | 22100 | 22100 | 22050 | 21 |
| 266 | 20230803 | 140700 | 8531484450 | 22050 | 22050 | 22100 | 22050 | 162 |
| 267 | 20230803 | 140600 | 8527912300 | 22050 | 22050 | 22050 | 22050 | 100 |
| 268 | 20230803 | 140500 | 8525707300 | 22050 | 22100 | 22150 | 22050 | 397 |
| 269 | 20230803 | 140400 | 8516947550 | 22100 | 22100 | 22100 | 22100 | 72 |
| 270 | 20230803 | 140300 | 8515356350 | 22100 | 22050 | 22100 | 22050 | 66 |
| 271 | 20230803 | 140200 | 8513898550 | 22100 | 22100 | 22100 | 22100 | 114 |
| 272 | 20230803 | 140100 | 8511379150 | 22050 | 22050 | 22050 | 22050 | 49 |
| 273 | 20230803 | 140000 | 8510298700 | 22050 | 22000 | 22050 | 22000 | 121 |
| 274 | 20230803 | 135900 | 8507635300 | 21950 | 22000 | 22000 | 21950 | 18 |
| 275 | 20230803 | 135800 | 8507239350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20230803 | 135700 | 8507239350 | 21950 | 22050 | 22100 | 21950 | 53 |
| 277 | 20230803 | 135600 | 8506069750 | 21950 | 22000 | 22000 | 21950 | 416 |
| 278 | 20230803 | 135500 | 8496937750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230803 | 135400 | 8496937750 | 22050 | 21950 | 22100 | 21950 | 110 |
| 280 | 20230803 | 135300 | 8494510150 | 21950 | 22050 | 22050 | 21950 | 553 |
| 281 | 20230803 | 135200 | 8482343250 | 22050 | 22050 | 22050 | 22000 | 54 |
| 282 | 20230803 | 135100 | 8481153350 | 22050 | 22050 | 22050 | 22000 | 44 |
| 283 | 20230803 | 135000 | 8480183200 | 22000 | 22050 | 22050 | 22000 | 50 |
| 284 | 20230803 | 134900 | 8479081500 | 22000 | 22000 | 22000 | 22000 | 16 |
| 285 | 20230803 | 134800 | 8478729500 | 22000 | 22000 | 22000 | 22000 | 15 |
| 286 | 20230803 | 134700 | 8478399500 | 22050 | 22050 | 22050 | 22050 | 19 |
| 287 | 20230803 | 134600 | 8477980550 | 22150 | 22150 | 22150 | 22150 | 14 |
| 288 | 20230803 | 134500 | 8477670450 | 22150 | 22100 | 22150 | 22000 | 818 |
| 289 | 20230803 | 134400 | 8459634500 | 22150 | 22100 | 22150 | 22100 | 36 |
| 290 | 20230803 | 134300 | 8458838150 | 22150 | 22150 | 22200 | 22150 | 279 |
| 291 | 20230803 | 134200 | 8452652300 | 22150 | 22050 | 22150 | 22050 | 384 |
| 292 | 20230803 | 134100 | 8444169300 | 22050 | 22050 | 22050 | 22050 | 95 |
| 293 | 20230803 | 134000 | 8442074550 | 22050 | 22050 | 22100 | 22000 | 344 |
| 294 | 20230803 | 133900 | 8434489050 | 22000 | 21950 | 22000 | 21950 | 334 |
| 295 | 20230803 | 133800 | 8427142450 | 22000 | 21950 | 22000 | 21950 | 64 |
| 296 | 20230803 | 133700 | 8425737550 | 21900 | 21900 | 21900 | 21900 | 58 |
| 297 | 20230803 | 133600 | 8424467350 | 21900 | 21800 | 21900 | 21800 | 35 |
| 298 | 20230803 | 133500 | 8423702800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20230803 | 133400 | 8423702800 | 21800 | 21850 | 21850 | 21800 | 23 |
| 300 | 20230803 | 133300 | 8423201050 | 21800 | 21800 | 21800 | 21800 | 100 |
| 301 | 20230803 | 133200 | 8421021050 | 21850 | 21800 | 21850 | 21800 | 124 |
| 302 | 20230803 | 133100 | 8418312450 | 21850 | 21850 | 21850 | 21850 | 34 |
| 303 | 20230803 | 133000 | 8417569550 | 21850 | 21850 | 21850 | 21850 | 16 |
| 304 | 20230803 | 132900 | 8417219950 | 21850 | 21850 | 21850 | 21800 | 142 |
| 305 | 20230803 | 132800 | 8414118000 | 21850 | 21850 | 21850 | 21850 | 16 |
| 306 | 20230803 | 132700 | 8413768400 | 21900 | 21900 | 21900 | 21850 | 6 |
| 307 | 20230803 | 132600 | 8413637050 | 21900 | 21900 | 21900 | 21900 | 8 |
| 308 | 20230803 | 132500 | 8413461850 | 21900 | 21900 | 21900 | 21850 | 29 |
| 309 | 20230803 | 132400 | 8412827550 | 21900 | 21900 | 21900 | 21900 | 14 |
| 310 | 20230803 | 132300 | 8412520950 | 21950 | 21950 | 21950 | 21950 | 5 |
| 311 | 20230803 | 132200 | 8412411200 | 22000 | 21850 | 22000 | 21850 | 214 |
| 312 | 20230803 | 132100 | 8407708150 | 21800 | 21800 | 21800 | 21750 | 60 |
| 313 | 20230803 | 132000 | 8406401200 | 21800 | 21900 | 21900 | 21800 | 98 |
| 314 | 20230803 | 131900 | 8404264700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 315 | 20230803 | 131800 | 8404242800 | 21800 | 21800 | 21800 | 21800 | 4 |
| 316 | 20230803 | 131700 | 8404155600 | 21800 | 21900 | 21900 | 21800 | 101 |
| 317 | 20230803 | 131600 | 8401950150 | 21850 | 21850 | 21850 | 21850 | 16 |
| 318 | 20230803 | 131500 | 8401600550 | 21900 | 21900 | 21900 | 21900 | 79 |
| 319 | 20230803 | 131400 | 8399870450 | 21900 | 21900 | 21900 | 21900 | 264 |
| 320 | 20230803 | 131300 | 8394088850 | 21800 | 21800 | 21850 | 21800 | 35 |
| 321 | 20230803 | 131200 | 8393324950 | 21800 | 21800 | 21800 | 21800 | 15 |
| 322 | 20230803 | 131100 | 8392997950 | 21850 | 21850 | 21850 | 21850 | 82 |
| 323 | 20230803 | 131000 | 8391206250 | 21800 | 21850 | 21850 | 21800 | 234 |
| 324 | 20230803 | 130900 | 8386096750 | 21850 | 21800 | 21850 | 21750 | 176 |
| 325 | 20230803 | 130800 | 8382252300 | 21800 | 21650 | 21800 | 21650 | 1054 |
| 326 | 20230803 | 130700 | 8359305400 | 21700 | 21650 | 21700 | 21650 | 54 |
| 327 | 20230803 | 130600 | 8358135200 | 21650 | 21700 | 21700 | 21600 | 1015 |
| 328 | 20230803 | 130500 | 8336204250 | 21700 | 21700 | 21700 | 21600 | 704 |
| 329 | 20230803 | 130400 | 8320970950 | 21650 | 21650 | 21650 | 21650 | 40 |
| 330 | 20230803 | 130300 | 8320104950 | 21650 | 21650 | 21650 | 21650 | 109 |
| 331 | 20230803 | 130200 | 8317745100 | 21650 | 21700 | 21700 | 21600 | 2927 |
| 332 | 20230803 | 130100 | 8254377800 | 21700 | 21700 | 21700 | 21650 | 1309 |
| 333 | 20230803 | 130000 | 8226025700 | 21700 | 21650 | 21700 | 21650 | 678 |
| 334 | 20230803 | 125900 | 8211340750 | 21700 | 21650 | 21700 | 21650 | 132 |
| 335 | 20230803 | 125800 | 8208479200 | 21700 | 21700 | 21700 | 21650 | 491 |
| 336 | 20230803 | 125700 | 8197835800 | 21700 | 21650 | 21700 | 21650 | 157 |
| 337 | 20230803 | 125600 | 8194433300 | 21700 | 21750 | 21750 | 21700 | 5236 |
| 338 | 20230803 | 125500 | 8080804450 | 21750 | 21750 | 21800 | 21700 | 1189 |
| 339 | 20230803 | 125400 | 8054941250 | 21750 | 21750 | 21800 | 21750 | 430 |
| 340 | 20230803 | 125300 | 8045581900 | 21750 | 21750 | 21750 | 21750 | 230 |
| 341 | 20230803 | 125200 | 8040579400 | 21800 | 21750 | 21800 | 21750 | 270 |
| 342 | 20230803 | 125100 | 8034704100 | 21750 | 21750 | 21800 | 21750 | 246 |
| 343 | 20230803 | 125000 | 8029352200 | 21750 | 21750 | 21750 | 21750 | 149 |
| 344 | 20230803 | 124900 | 8026111450 | 21750 | 21750 | 21750 | 21700 | 356 |
| 345 | 20230803 | 124800 | 8018372450 | 21750 | 21750 | 21750 | 21700 | 414 |
| 346 | 20230803 | 124700 | 8009379150 | 21700 | 21750 | 21750 | 21700 | 100 |
| 347 | 20230803 | 124600 | 8007208250 | 21750 | 21750 | 21750 | 21700 | 703 |
| 348 | 20230803 | 124500 | 7991931550 | 21750 | 21750 | 21750 | 21700 | 470 |
| 349 | 20230803 | 124400 | 7981724700 | 21700 | 21750 | 21750 | 21700 | 1228 |
| 350 | 20230803 | 124300 | 7955069050 | 21750 | 21750 | 21850 | 21750 | 114 |
| 351 | 20230803 | 124200 | 7952589200 | 21750 | 21700 | 21750 | 21700 | 176 |
| 352 | 20230803 | 124100 | 7948768800 | 21700 | 21750 | 21750 | 21700 | 782 |
| 353 | 20230803 | 124000 | 7931773200 | 21750 | 21750 | 21750 | 21750 | 190 |
| 354 | 20230803 | 123900 | 7927640700 | 21750 | 21800 | 21800 | 21750 | 163 |
| 355 | 20230803 | 123800 | 7924090200 | 21800 | 21750 | 21800 | 21700 | 858 |
| 356 | 20230803 | 123700 | 7905440200 | 21750 | 21750 | 21800 | 21750 | 879 |
| 357 | 20230803 | 123600 | 7886321700 | 21750 | 21750 | 21750 | 21700 | 119 |
| 358 | 20230803 | 123500 | 7883733600 | 21750 | 21750 | 21750 | 21700 | 1042 |
| 359 | 20230803 | 123400 | 7861097800 | 21750 | 21750 | 21800 | 21750 | 1156 |
| 360 | 20230803 | 123300 | 7835952750 | 21750 | 21800 | 21800 | 21750 | 1341 |
| 361 | 20230803 | 123200 | 7806757700 | 21900 | 21950 | 21950 | 21850 | 1314 |
| 362 | 20230803 | 123100 | 7778016600 | 22000 | 22050 | 22100 | 21900 | 4380 |
| 363 | 20230803 | 123000 | 7681657450 | 22050 | 22050 | 22050 | 22000 | 412 |
| 364 | 20230803 | 122900 | 7672584450 | 22050 | 22050 | 22050 | 22000 | 459 |
| 365 | 20230803 | 122800 | 7662465800 | 22050 | 22050 | 22050 | 22000 | 159 |
| 366 | 20230803 | 122700 | 7658961750 | 22050 | 22050 | 22100 | 22000 | 587 |
| 367 | 20230803 | 122600 | 7646027650 | 22000 | 22050 | 22050 | 22000 | 117 |
| 368 | 20230803 | 122500 | 7643452750 | 22000 | 22050 | 22050 | 22000 | 446 |
| 369 | 20230803 | 122400 | 7633640600 | 22000 | 22000 | 22000 | 22000 | 478 |
| 370 | 20230803 | 122300 | 7623124600 | 22000 | 22050 | 22050 | 22000 | 208 |
| 371 | 20230803 | 122200 | 7618540550 | 22050 | 22050 | 22050 | 22000 | 551 |
| 372 | 20230803 | 122100 | 7606412950 | 22000 | 22000 | 22000 | 22000 | 121 |
| 373 | 20230803 | 122000 | 7603750950 | 22000 | 22000 | 22050 | 22000 | 406 |
| 374 | 20230803 | 121900 | 7594812900 | 21950 | 21950 | 22000 | 21900 | 417 |
| 375 | 20230803 | 121800 | 7585664350 | 21950 | 21950 | 21950 | 21900 | 280 |
| 376 | 20230803 | 121700 | 7579531400 | 21900 | 21950 | 22000 | 21900 | 428 |
| 377 | 20230803 | 121600 | 7570140700 | 21900 | 21950 | 21950 | 21900 | 324 |
| 378 | 20230803 | 121500 | 7563030600 | 21950 | 21950 | 21950 | 21950 | 19 |
| 379 | 20230803 | 121400 | 7562613550 | 21950 | 22000 | 22200 | 21950 | 445 |
| 380 | 20230803 | 121300 | 7552807850 | 22000 | 22000 | 22000 | 22000 | 167 |
| 381 | 20230803 | 121200 | 7549133850 | 22000 | 21950 | 22000 | 21950 | 714 |
| 382 | 20230803 | 121100 | 7533438800 | 21900 | 21900 | 21900 | 21900 | 323 |
| 383 | 20230803 | 121000 | 7526365100 | 21900 | 21900 | 21900 | 21900 | 120 |
| 384 | 20230803 | 120900 | 7523737100 | 21900 | 21950 | 21950 | 21900 | 334 |
| 385 | 20230803 | 120800 | 7516414750 | 21900 | 21850 | 21950 | 21850 | 247 |
| 386 | 20230803 | 120700 | 7511015500 | 21900 | 21900 | 21900 | 21850 | 66 |
| 387 | 20230803 | 120600 | 7509572300 | 22000 | 21850 | 22000 | 21800 | 323 |
| 388 | 20230803 | 120500 | 7502507600 | 21950 | 21850 | 22000 | 21850 | 451 |
| 389 | 20230803 | 120400 | 7492611000 | 21950 | 21800 | 21950 | 21800 | 740 |
| 390 | 20230803 | 120300 | 7476391300 | 21800 | 21750 | 21850 | 21750 | 283 |
| 391 | 20230803 | 120200 | 7470230900 | 21750 | 21800 | 21800 | 21750 | 209 |
| 392 | 20230803 | 120100 | 7465679250 | 21750 | 21750 | 21750 | 21750 | 371 |
| 393 | 20230803 | 120000 | 7457610000 | 21750 | 21800 | 21800 | 21750 | 262 |
| 394 | 20230803 | 115900 | 7451909800 | 21800 | 21900 | 21900 | 21800 | 113 |
| 395 | 20230803 | 115800 | 7449444900 | 21900 | 21750 | 21900 | 21750 | 219 |
| 396 | 20230803 | 115700 | 7444675800 | 21800 | 21750 | 21800 | 21750 | 284 |
| 397 | 20230803 | 115600 | 7438490300 | 21800 | 21800 | 21800 | 21800 | 247 |
| 398 | 20230803 | 115500 | 7433105700 | 21800 | 21850 | 21850 | 21800 | 85 |
| 399 | 20230803 | 115400 | 7431250750 | 21850 | 21800 | 21850 | 21800 | 123 |
| 400 | 20230803 | 115300 | 7428565800 | 21800 | 21850 | 21850 | 21800 | 329 |
| 401 | 20230803 | 115200 | 7421391250 | 21800 | 21800 | 21850 | 21800 | 73 |
| 402 | 20230803 | 115100 | 7419799750 | 21800 | 21850 | 21850 | 21800 | 299 |
| 403 | 20230803 | 115000 | 7413276450 | 21800 | 21800 | 21800 | 21800 | 330 |
| 404 | 20230803 | 114900 | 7406082450 | 21850 | 21850 | 21900 | 21850 | 681 |
| 405 | 20230803 | 114800 | 7391195950 | 21900 | 21900 | 21900 | 21850 | 272 |
| 406 | 20230803 | 114700 | 7385247750 | 21900 | 21900 | 21950 | 21850 | 491 |
| 407 | 20230803 | 114600 | 7374485950 | 21900 | 21900 | 21900 | 21850 | 113 |
| 408 | 20230803 | 114500 | 7372015800 | 21900 | 21900 | 21900 | 21850 | 269 |
| 409 | 20230803 | 114400 | 7366131900 | 21900 | 21900 | 21950 | 21850 | 183 |
| 410 | 20230803 | 114300 | 7362127250 | 21900 | 21750 | 21900 | 21750 | 800 |
| 411 | 20230803 | 114200 | 7344630300 | 21750 | 21800 | 21800 | 21700 | 221 |
| 412 | 20230803 | 114100 | 7339823750 | 21750 | 21750 | 21800 | 21750 | 121 |
| 413 | 20230803 | 114000 | 7337190600 | 21750 | 21800 | 21800 | 21750 | 292 |
| 414 | 20230803 | 113900 | 7330837700 | 21800 | 21800 | 21800 | 21750 | 173 |
| 415 | 20230803 | 113800 | 7327070700 | 21800 | 21700 | 21850 | 21700 | 290 |
| 416 | 20230803 | 113700 | 7320751250 | 21750 | 21750 | 21750 | 21700 | 342 |
| 417 | 20230803 | 113600 | 7313323800 | 21750 | 21700 | 21800 | 21650 | 797 |
| 418 | 20230803 | 113500 | 7296037650 | 21700 | 21650 | 21700 | 21650 | 209 |
| 419 | 20230803 | 113400 | 7291512650 | 21650 | 21650 | 21650 | 21600 | 464 |
| 420 | 20230803 | 113300 | 7281483550 | 21600 | 21650 | 21700 | 21600 | 217 |
| 421 | 20230803 | 113200 | 7276785350 | 21650 | 21600 | 21650 | 21600 | 934 |
| 422 | 20230803 | 113100 | 7256573850 | 21600 | 21650 | 21700 | 21600 | 764 |
| 423 | 20230803 | 113000 | 7240039650 | 21650 | 21700 | 21700 | 21650 | 600 |
| 424 | 20230803 | 112900 | 7227046500 | 21700 | 21700 | 21700 | 21650 | 284 |
| 425 | 20230803 | 112800 | 7220887000 | 21700 | 21900 | 21900 | 21700 | 1554 |
| 426 | 20230803 | 112700 | 7187028100 | 21850 | 21900 | 21900 | 21850 | 387 |
| 427 | 20230803 | 112600 | 7178566850 | 21900 | 21750 | 21900 | 21750 | 772 |
| 428 | 20230803 | 112500 | 7161688800 | 21900 | 21700 | 21900 | 21700 | 1273 |
| 429 | 20230803 | 112400 | 7133924100 | 21700 | 21750 | 21750 | 21700 | 241 |
| 430 | 20230803 | 112300 | 7128693700 | 21800 | 21700 | 21800 | 21700 | 327 |
| 431 | 20230803 | 112200 | 7121580850 | 21700 | 21700 | 21750 | 21650 | 2133 |
| 432 | 20230803 | 112100 | 7075309200 | 21700 | 21750 | 21800 | 21700 | 752 |
| 433 | 20230803 | 112000 | 7058970400 | 21700 | 21750 | 21750 | 21700 | 933 |
| 434 | 20230803 | 111900 | 7038707000 | 21750 | 21750 | 21800 | 21700 | 815 |
| 435 | 20230803 | 111800 | 7020996800 | 21800 | 21750 | 21800 | 21700 | 1146 |
| 436 | 20230803 | 111700 | 6996069100 | 21750 | 21800 | 21850 | 21750 | 2791 |
| 437 | 20230803 | 111600 | 6935270100 | 21850 | 21850 | 21850 | 21800 | 1099 |
| 438 | 20230803 | 111500 | 6911288750 | 21850 | 21850 | 21900 | 21850 | 483 |
| 439 | 20230803 | 111400 | 6900735100 | 21850 | 21800 | 21850 | 21800 | 704 |
| 440 | 20230803 | 111300 | 6885367450 | 21800 | 21800 | 21800 | 21800 | 715 |
| 441 | 20230803 | 111200 | 6869780450 | 21800 | 21850 | 21850 | 21800 | 325 |
| 442 | 20230803 | 111100 | 6862682700 | 21900 | 21850 | 21900 | 21800 | 2046 |
| 443 | 20230803 | 111000 | 6818047500 | 21850 | 21850 | 21850 | 21800 | 657 |
| 444 | 20230803 | 110900 | 6803692200 | 21800 | 21850 | 21850 | 21800 | 609 |
| 445 | 20230803 | 110800 | 6790407600 | 21850 | 21850 | 21900 | 21850 | 1742 |
| 446 | 20230803 | 110700 | 6752338650 | 21950 | 21950 | 22000 | 21900 | 3725 |
| 447 | 20230803 | 110600 | 6670667050 | 22000 | 22050 | 22050 | 22000 | 1400 |
| 448 | 20230803 | 110500 | 6639866550 | 22050 | 22000 | 22050 | 22000 | 1565 |
| 449 | 20230803 | 110400 | 6605436050 | 22100 | 22000 | 22100 | 22000 | 318 |
| 450 | 20230803 | 110300 | 6598423550 | 22100 | 22000 | 22150 | 22000 | 163 |
| 451 | 20230803 | 110200 | 6594822100 | 22150 | 22050 | 22200 | 22000 | 173 |
| 452 | 20230803 | 110100 | 6591006100 | 22050 | 22150 | 22150 | 22050 | 65 |
| 453 | 20230803 | 110000 | 6589567350 | 22000 | 22000 | 22050 | 22000 | 438 |
| 454 | 20230803 | 105900 | 6579915850 | 22000 | 22000 | 22000 | 22000 | 1932 |
| 455 | 20230803 | 105800 | 6537411850 | 22000 | 22050 | 22050 | 22000 | 900 |
| 456 | 20230803 | 105700 | 6517599100 | 22050 | 22000 | 22100 | 22000 | 390 |
| 457 | 20230803 | 105600 | 6508995800 | 22000 | 22050 | 22050 | 22000 | 684 |
| 458 | 20230803 | 105500 | 6493915100 | 22100 | 22050 | 22150 | 22050 | 259 |
| 459 | 20230803 | 105400 | 6488188750 | 22100 | 22150 | 22200 | 22100 | 364 |
| 460 | 20230803 | 105300 | 6480126500 | 22100 | 22050 | 22100 | 22000 | 615 |
| 461 | 20230803 | 105200 | 6466553550 | 22050 | 22050 | 22050 | 22000 | 1181 |
| 462 | 20230803 | 105100 | 6440555850 | 22050 | 22050 | 22100 | 22000 | 948 |
| 463 | 20230803 | 105000 | 6419675200 | 22100 | 22050 | 22100 | 22050 | 505 |
| 464 | 20230803 | 104900 | 6408538450 | 22050 | 22000 | 22050 | 22000 | 684 |
| 465 | 20230803 | 104800 | 6393456300 | 22050 | 22050 | 22050 | 22000 | 99 |
| 466 | 20230803 | 104700 | 6391275050 | 22050 | 22050 | 22050 | 22000 | 2415 |
| 467 | 20230803 | 104600 | 6338108950 | 22050 | 22050 | 22050 | 22050 | 502 |
| 468 | 20230803 | 104500 | 6327039850 | 22050 | 22100 | 22150 | 22050 | 494 |
| 469 | 20230803 | 104400 | 6316121650 | 22150 | 22100 | 22150 | 22100 | 230 |
| 470 | 20230803 | 104300 | 6311038600 | 22100 | 22100 | 22100 | 22100 | 1357 |
| 471 | 20230803 | 104200 | 6281048900 | 22100 | 22150 | 22150 | 22100 | 400 |
| 472 | 20230803 | 104100 | 6272189750 | 22200 | 22200 | 22250 | 22200 | 614 |
| 473 | 20230803 | 104000 | 6258544750 | 22200 | 22150 | 22200 | 22100 | 227 |
| 474 | 20230803 | 103900 | 6253513300 | 22150 | 22050 | 22150 | 22050 | 690 |
| 475 | 20230803 | 103800 | 6238254400 | 22050 | 22000 | 22050 | 21950 | 1725 |
| 476 | 20230803 | 103700 | 6200321900 | 22100 | 22000 | 22100 | 21950 | 1610 |
| 477 | 20230803 | 103600 | 6164883000 | 22100 | 22100 | 22100 | 22050 | 1091 |
| 478 | 20230803 | 103500 | 6140777550 | 22100 | 22000 | 22100 | 21950 | 1994 |
| 479 | 20230803 | 103400 | 6096769600 | 22000 | 22000 | 22000 | 22000 | 321 |
| 480 | 20230803 | 103300 | 6089707600 | 22000 | 22000 | 22100 | 21950 | 505 |
| 481 | 20230803 | 103200 | 6078587400 | 22000 | 22100 | 22100 | 21950 | 965 |
| 482 | 20230803 | 103100 | 6057314350 | 22200 | 22000 | 22250 | 21900 | 6469 |
| 483 | 20230803 | 103000 | 5915292200 | 22000 | 22100 | 22100 | 21950 | 2405 |
| 484 | 20230803 | 102900 | 5862306550 | 22100 | 22200 | 22250 | 22100 | 1429 |
| 485 | 20230803 | 102800 | 5830620600 | 22100 | 22050 | 22250 | 21950 | 3574 |
| 486 | 20230803 | 102700 | 5751825050 | 22000 | 22000 | 22100 | 21950 | 2218 |
| 487 | 20230803 | 102600 | 5703071000 | 22000 | 22200 | 22200 | 22000 | 1971 |
| 488 | 20230803 | 102500 | 5659501750 | 22200 | 22050 | 22300 | 22000 | 10357 |
| 489 | 20230803 | 102400 | 5430373300 | 22050 | 22250 | 22250 | 22000 | 4014 |
| 490 | 20230803 | 102300 | 5341598150 | 22200 | 22250 | 22350 | 22200 | 2225 |
| 491 | 20230803 | 102200 | 5292148350 | 22250 | 22500 | 22500 | 22200 | 5468 |
| 492 | 20230803 | 102100 | 5170013300 | 22500 | 22700 | 22750 | 22500 | 4158 |
| 493 | 20230803 | 102000 | 5076104050 | 22700 | 22700 | 22750 | 22700 | 428 |
| 494 | 20230803 | 101900 | 5066387300 | 22700 | 22700 | 22750 | 22650 | 631 |
| 495 | 20230803 | 101800 | 5052065650 | 22700 | 22600 | 22750 | 22600 | 465 |
| 496 | 20230803 | 101700 | 5041516750 | 22650 | 22450 | 22650 | 22450 | 2803 |
| 497 | 20230803 | 101600 | 4978261400 | 22450 | 22500 | 22650 | 22400 | 8467 |
| 498 | 20230803 | 101500 | 4787843200 | 22700 | 22850 | 22950 | 22500 | 6971 |
| 499 | 20230803 | 101400 | 4629808900 | 22800 | 22850 | 22900 | 22800 | 3644 |
| 500 | 20230803 | 101300 | 4546549300 | 22850 | 22950 | 23000 | 22850 | 3499 |
| 501 | 20230803 | 101200 | 4466354950 | 22950 | 23050 | 23050 | 22950 | 2657 |
| 502 | 20230803 | 101100 | 4405250200 | 23050 | 23050 | 23150 | 22950 | 3601 |
| 503 | 20230803 | 101000 | 4322355900 | 23000 | 23050 | 23100 | 23000 | 1420 |
| 504 | 20230803 | 100900 | 4289653200 | 23100 | 23050 | 23250 | 23050 | 1685 |
| 505 | 20230803 | 100800 | 4250737700 | 23050 | 23100 | 23150 | 23000 | 3283 |
| 506 | 20230803 | 100700 | 4175094350 | 23250 | 23300 | 23400 | 23050 | 9792 |
| 507 | 20230803 | 100600 | 3948536000 | 23300 | 23500 | 23500 | 23300 | 677 |
| 508 | 20230803 | 100500 | 3932691450 | 23500 | 23450 | 23600 | 23400 | 848 |
| 509 | 20230803 | 100400 | 3912761000 | 23450 | 23300 | 23500 | 23250 | 1199 |
| 510 | 20230803 | 100300 | 3884719250 | 23350 | 23450 | 23450 | 23200 | 2183 |
| 511 | 20230803 | 100200 | 3833911350 | 23350 | 23500 | 23550 | 23200 | 3584 |
| 512 | 20230803 | 100100 | 3749932700 | 23550 | 23600 | 23650 | 23500 | 2053 |
| 513 | 20230803 | 100000 | 3701541500 | 23700 | 23650 | 23700 | 23600 | 2125 |
| 514 | 20230803 | 095900 | 3651304200 | 23700 | 23700 | 23750 | 23650 | 1446 |
| 515 | 20230803 | 095800 | 3617065700 | 23700 | 23850 | 23900 | 23700 | 1540 |
| 516 | 20230803 | 095700 | 3580435550 | 23900 | 24100 | 24100 | 23800 | 5669 |
| 517 | 20230803 | 095600 | 3444783200 | 24050 | 24050 | 24100 | 24000 | 566 |
| 518 | 20230803 | 095500 | 3431179750 | 24050 | 24200 | 24300 | 24000 | 3100 |
| 519 | 20230803 | 095400 | 3356584500 | 24300 | 24200 | 24300 | 24200 | 1096 |
| 520 | 20230803 | 095300 | 3330030050 | 24300 | 24400 | 24400 | 24250 | 1904 |
| 521 | 20230803 | 095200 | 3283731100 | 24400 | 24300 | 24450 | 24300 | 492 |
| 522 | 20230803 | 095100 | 3271749750 | 24350 | 24400 | 24450 | 24350 | 1133 |
| 523 | 20230803 | 095000 | 3244129300 | 24400 | 24350 | 24400 | 24350 | 191 |
| 524 | 20230803 | 094900 | 3239474150 | 24350 | 24450 | 24450 | 24350 | 1406 |
| 525 | 20230803 | 094800 | 3205157650 | 24450 | 24400 | 24450 | 24400 | 1908 |
| 526 | 20230803 | 094700 | 3158545550 | 24400 | 24400 | 24450 | 24400 | 608 |
| 527 | 20230803 | 094600 | 3143707700 | 24400 | 24200 | 24400 | 24200 | 6217 |
| 528 | 20230803 | 094500 | 2992979100 | 24200 | 24300 | 24350 | 24150 | 617 |
| 529 | 20230803 | 094400 | 2978043750 | 24250 | 24400 | 24400 | 24250 | 1106 |
| 530 | 20230803 | 094300 | 2951141000 | 24400 | 24450 | 24450 | 24350 | 1375 |
| 531 | 20230803 | 094200 | 2917591400 | 24450 | 24450 | 24500 | 24400 | 1323 |
| 532 | 20230803 | 094100 | 2885284800 | 24400 | 24400 | 24550 | 24350 | 5631 |
| 533 | 20230803 | 094000 | 2747622550 | 24400 | 24350 | 24400 | 24300 | 2075 |
| 534 | 20230803 | 093900 | 2697081200 | 24350 | 24350 | 24350 | 24300 | 894 |
| 535 | 20230803 | 093800 | 2675327300 | 24350 | 24150 | 24350 | 24150 | 622 |
| 536 | 20230803 | 093700 | 2660213300 | 24150 | 24100 | 24150 | 24050 | 986 |
| 537 | 20230803 | 093600 | 2636448050 | 24100 | 24200 | 24200 | 24100 | 303 |
| 538 | 20230803 | 093500 | 2629140900 | 24200 | 24250 | 24250 | 24100 | 117 |
| 539 | 20230803 | 093400 | 2626316300 | 24250 | 24250 | 24300 | 24150 | 993 |
| 540 | 20230803 | 093300 | 2602280900 | 24250 | 24200 | 24250 | 24100 | 2668 |
| 541 | 20230803 | 093200 | 2537733550 | 24200 | 24150 | 24200 | 24100 | 593 |
| 542 | 20230803 | 093100 | 2523412200 | 24150 | 24000 | 24200 | 23950 | 1178 |
| 543 | 20230803 | 093000 | 2495072600 | 23900 | 24100 | 24100 | 23900 | 845 |
| 544 | 20230803 | 092900 | 2474808100 | 24000 | 23950 | 24100 | 23950 | 787 |
| 545 | 20230803 | 092800 | 2455942450 | 24000 | 24100 | 24100 | 24000 | 244 |
| 546 | 20230803 | 092700 | 2450080950 | 24000 | 24000 | 24150 | 23950 | 778 |
| 547 | 20230803 | 092600 | 2431416850 | 24000 | 24150 | 24200 | 24000 | 1177 |
| 548 | 20230803 | 092500 | 2403062950 | 24200 | 24300 | 24300 | 24150 | 893 |
| 549 | 20230803 | 092400 | 2381437350 | 24300 | 24350 | 24350 | 24300 | 2485 |
| 550 | 20230803 | 092300 | 2321018050 | 24350 | 24150 | 24400 | 24150 | 1148 |
| 551 | 20230803 | 092200 | 2293080600 | 24150 | 24300 | 24400 | 24150 | 3189 |
| 552 | 20230803 | 092100 | 2215589500 | 24350 | 24400 | 24450 | 24250 | 3088 |
| 553 | 20230803 | 092000 | 2140399300 | 24400 | 24100 | 24500 | 24100 | 3326 |
| 554 | 20230803 | 091900 | 2059354950 | 24100 | 24100 | 24200 | 24000 | 2503 |
| 555 | 20230803 | 091800 | 1999072500 | 24150 | 24050 | 24150 | 23950 | 1694 |
| 556 | 20230803 | 091700 | 1958336500 | 24000 | 23950 | 24050 | 23850 | 1888 |
| 557 | 20230803 | 091600 | 1913102400 | 23950 | 23900 | 24050 | 23750 | 3142 |
| 558 | 20230803 | 091500 | 1838150850 | 23850 | 24250 | 24250 | 23850 | 2938 |
| 559 | 20230803 | 091400 | 1767681800 | 24250 | 24100 | 24350 | 24100 | 2955 |
| 560 | 20230803 | 091300 | 1696154350 | 24100 | 23900 | 24200 | 23900 | 1448 |
| 561 | 20230803 | 091200 | 1661377350 | 23950 | 24050 | 24100 | 23900 | 1903 |
| 562 | 20230803 | 091100 | 1615815400 | 24100 | 24350 | 24400 | 23800 | 6315 |
| 563 | 20230803 | 091000 | 1463634400 | 24450 | 24550 | 24550 | 24150 | 5930 |
| 564 | 20230803 | 090900 | 1319105200 | 24500 | 24400 | 24600 | 24350 | 5344 |
| 565 | 20230803 | 090800 | 1188146150 | 24300 | 24200 | 24450 | 24200 | 3139 |
| 566 | 20230803 | 090700 | 1111736200 | 24200 | 24150 | 24250 | 24000 | 3113 |
| 567 | 20230803 | 090600 | 1036481050 | 24150 | 24100 | 24400 | 23900 | 7767 |
| 568 | 20230803 | 090500 | 848905050 | 23850 | 23950 | 24150 | 23600 | 5540 |
| 569 | 20230803 | 090400 | 716925500 | 23900 | 24100 | 24150 | 23900 | 4824 |
| 570 | 20230803 | 090300 | 600829950 | 24050 | 23900 | 24050 | 23800 | 3698 |
| 571 | 20230803 | 090200 | 512312150 | 23900 | 23950 | 24050 | 23800 | 3429 |
| 572 | 20230803 | 090100 | 430186700 | 23950 | 23650 | 24050 | 23650 | 3099 |
| 573 | 20230803 | 090000 | 356056250 | 23700 | 23700 | 24050 | 23650 | 14861 |