34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 3 | 20230803 | 192900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230803 | 192800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230803 | 192700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230803 | 192600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230803 | 192500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230803 | 192400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230803 | 192300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230803 | 192200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230803 | 192100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230803 | 192000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230803 | 191900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230803 | 191800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230803 | 191700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230803 | 191600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230803 | 191500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230803 | 191400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230803 | 191300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230803 | 191200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230803 | 191100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230803 | 191000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230803 | 190900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230803 | 190800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230803 | 190700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230803 | 190600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230803 | 190500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230803 | 190400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230803 | 190300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230803 | 190200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230803 | 190100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230803 | 190000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 33 | 20230803 | 185900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230803 | 185800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230803 | 185700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230803 | 185600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230803 | 185500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230803 | 185400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230803 | 185300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230803 | 185200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230803 | 185100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230803 | 185000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230803 | 184900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230803 | 184800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230803 | 184700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230803 | 184600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230803 | 184500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230803 | 184400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230803 | 184300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230803 | 184200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230803 | 184100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230803 | 184000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230803 | 183900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230803 | 183800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230803 | 183700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230803 | 183600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230803 | 183500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230803 | 183400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230803 | 183300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230803 | 183200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230803 | 183100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230803 | 183000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 63 | 20230803 | 182900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230803 | 182800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230803 | 182700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230803 | 182600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230803 | 182500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230803 | 182400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230803 | 182300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230803 | 182200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230803 | 182100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230803 | 182000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230803 | 181900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230803 | 181800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230803 | 181700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230803 | 181600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230803 | 181500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230803 | 181400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230803 | 181300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230803 | 181200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230803 | 181100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230803 | 181000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230803 | 180900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230803 | 180800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230803 | 180700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230803 | 180600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230803 | 180500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230803 | 180400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230803 | 180300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230803 | 180200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230803 | 180100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230803 | 180000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 93 | 20230803 | 175900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230803 | 175800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230803 | 175700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230803 | 175600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230803 | 175500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230803 | 175400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230803 | 175300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230803 | 175200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230803 | 175100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230803 | 175000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230803 | 174900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230803 | 174800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230803 | 174700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230803 | 174600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230803 | 174500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230803 | 174400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230803 | 174300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230803 | 174200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230803 | 174100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230803 | 174000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230803 | 173900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230803 | 173800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230803 | 173700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230803 | 173600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230803 | 173500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230803 | 173400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230803 | 173300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230803 | 173200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230803 | 173100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230803 | 173000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 123 | 20230803 | 172900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230803 | 172800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230803 | 172700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230803 | 172600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230803 | 172500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230803 | 172400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230803 | 172300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230803 | 172200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230803 | 172100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230803 | 172000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230803 | 171900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230803 | 171800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230803 | 171700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230803 | 171600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230803 | 171500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230803 | 171400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230803 | 171300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230803 | 171200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230803 | 171100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230803 | 171000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230803 | 170900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230803 | 170800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230803 | 170700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230803 | 170600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230803 | 170500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230803 | 170400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230803 | 170300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230803 | 170200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230803 | 170100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230803 | 170000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 153 | 20230803 | 165900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230803 | 165800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230803 | 165700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230803 | 165600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230803 | 165500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230803 | 165400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230803 | 165300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230803 | 165200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230803 | 165100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230803 | 165000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230803 | 164900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230803 | 164800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230803 | 164700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230803 | 164600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230803 | 164500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230803 | 164400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230803 | 164300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230803 | 164200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230803 | 164100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230803 | 164000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230803 | 163900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230803 | 163800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230803 | 163700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230803 | 163600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230803 | 163500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230803 | 163400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230803 | 163300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230803 | 163200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230803 | 163100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230803 | 163000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 183 | 20230803 | 162900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230803 | 162800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230803 | 162700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230803 | 162600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230803 | 162500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230803 | 162400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230803 | 162300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230803 | 162200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230803 | 162100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230803 | 162000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230803 | 161900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230803 | 161800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230803 | 161700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230803 | 161600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230803 | 161500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230803 | 161400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230803 | 161300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230803 | 161200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230803 | 161100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230803 | 161000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230803 | 160900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230803 | 160800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230803 | 160700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230803 | 160600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230803 | 160500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230803 | 160400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230803 | 160300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230803 | 160200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230803 | 160100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230803 | 160000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 7746 |
| 213 | 20230803 | 155900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230803 | 155800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230803 | 155700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230803 | 155600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230803 | 155500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230803 | 155400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230803 | 155300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230803 | 155200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230803 | 155100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230803 | 155000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230803 | 154900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230803 | 154800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230803 | 154700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230803 | 154600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230803 | 154500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230803 | 154400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20230803 | 154300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20230803 | 154200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20230803 | 154100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20230803 | 154000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20230803 | 153900 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20230803 | 153800 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20230803 | 153700 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20230803 | 153600 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20230803 | 153500 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20230803 | 153400 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20230803 | 153300 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20230803 | 153200 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20230803 | 153100 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20230803 | 153000 | 3911881650 | 22850 | 22850 | 22850 | 22850 | 15492 |
| 243 | 20230803 | 152900 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20230803 | 152800 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20230803 | 152700 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20230803 | 152600 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20230803 | 152500 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20230803 | 152400 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20230803 | 152300 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20230803 | 152200 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20230803 | 152100 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20230803 | 152000 | 3734885550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20230803 | 151900 | 3734885550 | 22900 | 22850 | 22900 | 22850 | 130 |
| 254 | 20230803 | 151800 | 3731908650 | 22900 | 22800 | 22900 | 22800 | 545 |
| 255 | 20230803 | 151700 | 3719438950 | 22850 | 22800 | 22850 | 22800 | 36 |
| 256 | 20230803 | 151600 | 3718617100 | 22800 | 22800 | 22850 | 22800 | 373 |
| 257 | 20230803 | 151500 | 3710109200 | 22800 | 22800 | 22800 | 22800 | 102 |
| 258 | 20230803 | 151400 | 3707783600 | 22850 | 22750 | 22850 | 22750 | 27 |
| 259 | 20230803 | 151300 | 3707166900 | 22850 | 22800 | 22850 | 22800 | 314 |
| 260 | 20230803 | 151200 | 3700003050 | 22750 | 22750 | 22750 | 22750 | 7 |
| 261 | 20230803 | 151100 | 3699843800 | 22750 | 22750 | 22800 | 22750 | 58 |
| 262 | 20230803 | 151000 | 3698523500 | 22800 | 22800 | 22800 | 22800 | 269 |
| 263 | 20230803 | 150900 | 3692390300 | 22750 | 22750 | 22750 | 22750 | 5 |
| 264 | 20230803 | 150800 | 3692276550 | 22850 | 22800 | 22850 | 22800 | 735 |
| 265 | 20230803 | 150700 | 3675482950 | 22850 | 22750 | 22850 | 22750 | 76 |
| 266 | 20230803 | 150600 | 3673750350 | 22800 | 22800 | 22800 | 22750 | 101 |
| 267 | 20230803 | 150500 | 3671449250 | 22700 | 22750 | 22800 | 22700 | 403 |
| 268 | 20230803 | 150400 | 3662278550 | 22750 | 22750 | 22800 | 22750 | 151 |
| 269 | 20230803 | 150300 | 3658839800 | 22750 | 22750 | 22750 | 22750 | 13 |
| 270 | 20230803 | 150200 | 3658544050 | 22700 | 22750 | 22750 | 22700 | 431 |
| 271 | 20230803 | 150100 | 3648740250 | 22700 | 22700 | 22750 | 22700 | 77 |
| 272 | 20230803 | 150000 | 3646988800 | 22750 | 22800 | 22800 | 22750 | 184 |
| 273 | 20230803 | 145900 | 3642801200 | 22750 | 22750 | 22800 | 22750 | 33 |
| 274 | 20230803 | 145800 | 3642049500 | 22750 | 22750 | 22800 | 22750 | 112 |
| 275 | 20230803 | 145700 | 3639496150 | 22750 | 22750 | 22750 | 22750 | 20 |
| 276 | 20230803 | 145600 | 3639041150 | 22750 | 22750 | 22800 | 22750 | 60 |
| 277 | 20230803 | 145500 | 3637673500 | 22800 | 22700 | 22800 | 22700 | 1321 |
| 278 | 20230803 | 145400 | 3607562750 | 22700 | 22700 | 22800 | 22700 | 12 |
| 279 | 20230803 | 145300 | 3607289850 | 22750 | 22750 | 22800 | 22700 | 70 |
| 280 | 20230803 | 145200 | 3605695900 | 22750 | 22750 | 22800 | 22700 | 1308 |
| 281 | 20230803 | 145100 | 3575935900 | 22750 | 22750 | 22800 | 22750 | 56 |
| 282 | 20230803 | 145000 | 3574660450 | 22750 | 22700 | 22800 | 22700 | 356 |
| 283 | 20230803 | 144900 | 3566559750 | 22700 | 22700 | 22750 | 22700 | 167 |
| 284 | 20230803 | 144800 | 3562761200 | 22700 | 22700 | 22750 | 22700 | 276 |
| 285 | 20230803 | 144700 | 3556489350 | 22700 | 22750 | 22750 | 22700 | 232 |
| 286 | 20230803 | 144600 | 3551218500 | 22750 | 22700 | 22800 | 22700 | 65 |
| 287 | 20230803 | 144500 | 3549738450 | 22700 | 22750 | 22800 | 22700 | 96 |
| 288 | 20230803 | 144400 | 3547553100 | 22750 | 22800 | 22800 | 22700 | 1287 |
| 289 | 20230803 | 144300 | 3518271050 | 22800 | 22800 | 22850 | 22800 | 71 |
| 290 | 20230803 | 144200 | 3516650750 | 22750 | 22800 | 22800 | 22750 | 18 |
| 291 | 20230803 | 144100 | 3516241150 | 22750 | 22750 | 22800 | 22700 | 1560 |
| 292 | 20230803 | 144000 | 3480750950 | 22750 | 22800 | 22850 | 22750 | 1806 |
| 293 | 20230803 | 143900 | 3439581100 | 22800 | 22800 | 22800 | 22800 | 20 |
| 294 | 20230803 | 143800 | 3439125100 | 22800 | 22800 | 22850 | 22800 | 555 |
| 295 | 20230803 | 143700 | 3426456100 | 22800 | 22800 | 22850 | 22800 | 127 |
| 296 | 20230803 | 143600 | 3423556900 | 22850 | 22800 | 22850 | 22800 | 41 |
| 297 | 20230803 | 143500 | 3422620500 | 22800 | 22850 | 22850 | 22800 | 75 |
| 298 | 20230803 | 143400 | 3420906950 | 22850 | 22850 | 22850 | 22800 | 105 |
| 299 | 20230803 | 143300 | 3418508300 | 22850 | 22800 | 22850 | 22800 | 212 |
| 300 | 20230803 | 143200 | 3413665700 | 22800 | 22850 | 22850 | 22800 | 387 |
| 301 | 20230803 | 143100 | 3404823000 | 22900 | 22850 | 22900 | 22850 | 179 |
| 302 | 20230803 | 143000 | 3400726850 | 22850 | 22900 | 22900 | 22850 | 48 |
| 303 | 20230803 | 142900 | 3399627900 | 22850 | 22850 | 22900 | 22850 | 15 |
| 304 | 20230803 | 142800 | 3399284950 | 22850 | 22900 | 22900 | 22850 | 49 |
| 305 | 20230803 | 142700 | 3398162900 | 22850 | 22850 | 22900 | 22850 | 118 |
| 306 | 20230803 | 142600 | 3395463100 | 22900 | 22850 | 22900 | 22850 | 260 |
| 307 | 20230803 | 142500 | 3389519950 | 22850 | 22850 | 22900 | 22850 | 170 |
| 308 | 20230803 | 142400 | 3385632800 | 22900 | 22900 | 22900 | 22850 | 268 |
| 309 | 20230803 | 142300 | 3379495650 | 22900 | 22900 | 22950 | 22900 | 214 |
| 310 | 20230803 | 142200 | 3374593600 | 22900 | 22850 | 22900 | 22850 | 110 |
| 311 | 20230803 | 142100 | 3372074950 | 22900 | 22850 | 22900 | 22850 | 220 |
| 312 | 20230803 | 142000 | 3367037400 | 22850 | 22900 | 22900 | 22850 | 64 |
| 313 | 20230803 | 141900 | 3365572700 | 22900 | 22850 | 22900 | 22850 | 46 |
| 314 | 20230803 | 141800 | 3364519450 | 22850 | 22900 | 22900 | 22850 | 115 |
| 315 | 20230803 | 141700 | 3361886650 | 22850 | 22900 | 22900 | 22850 | 229 |
| 316 | 20230803 | 141600 | 3356653000 | 22850 | 22900 | 22900 | 22850 | 139 |
| 317 | 20230803 | 141500 | 3353470700 | 22900 | 22900 | 22900 | 22900 | 106 |
| 318 | 20230803 | 141400 | 3351043300 | 22900 | 22900 | 22900 | 22850 | 327 |
| 319 | 20230803 | 141300 | 3343555400 | 22900 | 22900 | 22900 | 22850 | 80 |
| 320 | 20230803 | 141200 | 3341723800 | 22900 | 22850 | 22900 | 22850 | 107 |
| 321 | 20230803 | 141100 | 3339273900 | 22900 | 22900 | 22900 | 22850 | 128 |
| 322 | 20230803 | 141000 | 3336343100 | 22900 | 22850 | 22900 | 22850 | 159 |
| 323 | 20230803 | 140900 | 3332702600 | 22900 | 22900 | 22900 | 22850 | 135 |
| 324 | 20230803 | 140800 | 3329611300 | 22900 | 22850 | 22900 | 22850 | 321 |
| 325 | 20230803 | 140700 | 3322261000 | 22900 | 22900 | 22900 | 22850 | 52 |
| 326 | 20230803 | 140600 | 3321070450 | 22900 | 22850 | 22900 | 22850 | 111 |
| 327 | 20230803 | 140500 | 3318529150 | 22900 | 22850 | 22900 | 22850 | 51 |
| 328 | 20230803 | 140400 | 3317361950 | 22900 | 22900 | 22900 | 22850 | 87 |
| 329 | 20230803 | 140300 | 3315369700 | 22850 | 22850 | 22900 | 22850 | 126 |
| 330 | 20230803 | 140200 | 3312484900 | 22900 | 22950 | 22950 | 22850 | 114 |
| 331 | 20230803 | 140100 | 3309873750 | 22900 | 22900 | 22950 | 22850 | 78 |
| 332 | 20230803 | 140000 | 3308087300 | 22950 | 22900 | 22950 | 22850 | 103 |
| 333 | 20230803 | 135900 | 3305728450 | 22900 | 22900 | 22900 | 22850 | 86 |
| 334 | 20230803 | 135800 | 3303760100 | 22900 | 22850 | 22900 | 22850 | 125 |
| 335 | 20230803 | 135700 | 3300897950 | 22900 | 22950 | 22950 | 22850 | 2201 |
| 336 | 20230803 | 135600 | 3250508650 | 22950 | 22900 | 22950 | 22900 | 352 |
| 337 | 20230803 | 135500 | 3242432000 | 22900 | 22900 | 22950 | 22900 | 118 |
| 338 | 20230803 | 135400 | 3239724150 | 22950 | 22950 | 22950 | 22900 | 103 |
| 339 | 20230803 | 135300 | 3237360750 | 22900 | 22950 | 22950 | 22900 | 171 |
| 340 | 20230803 | 135200 | 3233436650 | 22950 | 22950 | 22950 | 22900 | 881 |
| 341 | 20230803 | 135100 | 3213255750 | 22950 | 22950 | 22950 | 22900 | 66 |
| 342 | 20230803 | 135000 | 3211741450 | 22950 | 22950 | 22950 | 22900 | 154 |
| 343 | 20230803 | 134900 | 3208207500 | 22950 | 22950 | 22950 | 22900 | 212 |
| 344 | 20230803 | 134800 | 3203342950 | 22950 | 22950 | 22950 | 22900 | 181 |
| 345 | 20230803 | 134700 | 3199189050 | 22950 | 22900 | 22950 | 22900 | 112 |
| 346 | 20230803 | 134600 | 3196619400 | 22950 | 22950 | 22950 | 22950 | 92 |
| 347 | 20230803 | 134500 | 3194508000 | 22950 | 23000 | 23000 | 22950 | 174 |
| 348 | 20230803 | 134400 | 3190510050 | 23000 | 22900 | 23000 | 22900 | 57 |
| 349 | 20230803 | 134300 | 3189202300 | 22900 | 23000 | 23000 | 22900 | 125 |
| 350 | 20230803 | 134200 | 3186329200 | 23000 | 23000 | 23000 | 22950 | 182 |
| 351 | 20230803 | 134100 | 3182143900 | 23000 | 22950 | 23000 | 22950 | 94 |
| 352 | 20230803 | 134000 | 3179983450 | 22950 | 22900 | 22950 | 22900 | 199 |
| 353 | 20230803 | 133900 | 3175417000 | 22950 | 22900 | 22950 | 22900 | 84 |
| 354 | 20230803 | 133800 | 3173489350 | 22950 | 22950 | 22950 | 22900 | 246 |
| 355 | 20230803 | 133700 | 3167844150 | 22900 | 22900 | 22950 | 22900 | 95 |
| 356 | 20230803 | 133600 | 3165664600 | 22950 | 22900 | 22950 | 22900 | 638 |
| 357 | 20230803 | 133500 | 3151051550 | 22950 | 22950 | 22950 | 22900 | 482 |
| 358 | 20230803 | 133400 | 3140005250 | 22900 | 22950 | 22950 | 22900 | 68 |
| 359 | 20230803 | 133300 | 3138444850 | 22950 | 22900 | 22950 | 22900 | 126 |
| 360 | 20230803 | 133200 | 3135553800 | 22950 | 22950 | 22950 | 22950 | 102 |
| 361 | 20230803 | 133100 | 3133212900 | 22950 | 22900 | 22950 | 22900 | 138 |
| 362 | 20230803 | 133000 | 3130046400 | 22950 | 22950 | 23000 | 22950 | 932 |
| 363 | 20230803 | 132900 | 3108653650 | 22950 | 23000 | 23000 | 22950 | 74 |
| 364 | 20230803 | 132800 | 3106952000 | 23000 | 23000 | 23000 | 22950 | 279 |
| 365 | 20230803 | 132700 | 3100540100 | 22950 | 23000 | 23000 | 22950 | 216 |
| 366 | 20230803 | 132600 | 3095578500 | 22950 | 23000 | 23000 | 22950 | 86 |
| 367 | 20230803 | 132500 | 3093601150 | 23000 | 22950 | 23000 | 22950 | 89 |
| 368 | 20230803 | 132400 | 3091554400 | 23000 | 23000 | 23000 | 22950 | 148 |
| 369 | 20230803 | 132300 | 3088150950 | 23000 | 23000 | 23000 | 22950 | 91 |
| 370 | 20230803 | 132200 | 3086058400 | 23000 | 23000 | 23000 | 22950 | 134 |
| 371 | 20230803 | 132100 | 3082977500 | 22950 | 23000 | 23000 | 22950 | 132 |
| 372 | 20230803 | 132000 | 3079942100 | 23000 | 23000 | 23000 | 23000 | 206 |
| 373 | 20230803 | 131900 | 3075204100 | 23000 | 23000 | 23000 | 22950 | 85 |
| 374 | 20230803 | 131800 | 3073249700 | 23000 | 23000 | 23000 | 22950 | 625 |
| 375 | 20230803 | 131700 | 3058875150 | 23000 | 23000 | 23000 | 22950 | 361 |
| 376 | 20230803 | 131600 | 3050572350 | 23000 | 22950 | 23000 | 22950 | 52 |
| 377 | 20230803 | 131500 | 3049376700 | 23000 | 22950 | 23000 | 22950 | 105 |
| 378 | 20230803 | 131400 | 3046961900 | 23000 | 23000 | 23000 | 22950 | 154 |
| 379 | 20230803 | 131300 | 3043419950 | 22950 | 22950 | 23000 | 22950 | 683 |
| 380 | 20230803 | 131200 | 3027739950 | 22950 | 23000 | 23000 | 22950 | 554 |
| 381 | 20230803 | 131100 | 3015021600 | 22950 | 22950 | 23000 | 22950 | 312 |
| 382 | 20230803 | 131000 | 3007856950 | 23000 | 23000 | 23000 | 22950 | 215 |
| 383 | 20230803 | 130900 | 3002914100 | 23000 | 23000 | 23000 | 23000 | 84 |
| 384 | 20230803 | 130800 | 3000982100 | 23000 | 23000 | 23000 | 22950 | 386 |
| 385 | 20230803 | 130700 | 2992104300 | 23000 | 22950 | 23000 | 22950 | 1050 |
| 386 | 20230803 | 130600 | 2968004450 | 22950 | 22900 | 22950 | 22900 | 68 |
| 387 | 20230803 | 130500 | 2966444100 | 22950 | 22950 | 22950 | 22950 | 146 |
| 388 | 20230803 | 130400 | 2963093400 | 22950 | 22950 | 22950 | 22950 | 101 |
| 389 | 20230803 | 130300 | 2960775450 | 22950 | 22950 | 22950 | 22900 | 146 |
| 390 | 20230803 | 130200 | 2957424950 | 22950 | 22950 | 22950 | 22950 | 171 |
| 391 | 20230803 | 130100 | 2953500500 | 22950 | 22950 | 22950 | 22900 | 78 |
| 392 | 20230803 | 130000 | 2951710600 | 22950 | 22950 | 22950 | 22900 | 177 |
| 393 | 20230803 | 125900 | 2947648500 | 22950 | 22950 | 22950 | 22900 | 86 |
| 394 | 20230803 | 125800 | 2945675000 | 22900 | 22950 | 22950 | 22900 | 125 |
| 395 | 20230803 | 125700 | 2942808750 | 22950 | 22950 | 22950 | 22950 | 74 |
| 396 | 20230803 | 125600 | 2941110450 | 22950 | 22950 | 22950 | 22900 | 121 |
| 397 | 20230803 | 125500 | 2938333700 | 22950 | 22900 | 22950 | 22900 | 242 |
| 398 | 20230803 | 125400 | 2932786400 | 22900 | 22950 | 22950 | 22900 | 112 |
| 399 | 20230803 | 125300 | 2930216200 | 22950 | 22900 | 22950 | 22900 | 179 |
| 400 | 20230803 | 125200 | 2926114450 | 22900 | 22900 | 22900 | 22850 | 81 |
| 401 | 20230803 | 125100 | 2924259750 | 22900 | 22900 | 22900 | 22900 | 73 |
| 402 | 20230803 | 125000 | 2922588050 | 22850 | 22850 | 22900 | 22850 | 667 |
| 403 | 20230803 | 124900 | 2907338300 | 22900 | 22900 | 22900 | 22900 | 150 |
| 404 | 20230803 | 124800 | 2903903300 | 22900 | 22900 | 22950 | 22900 | 290 |
| 405 | 20230803 | 124700 | 2897259500 | 22900 | 22900 | 22950 | 22900 | 187 |
| 406 | 20230803 | 124600 | 2892974100 | 22900 | 22900 | 22900 | 22900 | 137 |
| 407 | 20230803 | 124500 | 2889836800 | 22900 | 22900 | 22900 | 22850 | 91 |
| 408 | 20230803 | 124400 | 2887753100 | 22900 | 22900 | 22950 | 22900 | 224 |
| 409 | 20230803 | 124300 | 2882620450 | 22900 | 22900 | 22900 | 22850 | 81 |
| 410 | 20230803 | 124200 | 2880765750 | 22900 | 22900 | 22900 | 22900 | 131 |
| 411 | 20230803 | 124100 | 2877765850 | 22900 | 22900 | 22900 | 22900 | 127 |
| 412 | 20230803 | 124000 | 2874857550 | 22900 | 22950 | 22950 | 22900 | 79 |
| 413 | 20230803 | 123900 | 2873045950 | 22900 | 22950 | 22950 | 22900 | 246 |
| 414 | 20230803 | 123800 | 2867411750 | 22900 | 22900 | 22900 | 22900 | 1235 |
| 415 | 20230803 | 123700 | 2839130250 | 22900 | 22900 | 22900 | 22850 | 101 |
| 416 | 20230803 | 123600 | 2836817500 | 22850 | 22900 | 22900 | 22850 | 5 |
| 417 | 20230803 | 123500 | 2836703200 | 22900 | 22900 | 22900 | 22900 | 54 |
| 418 | 20230803 | 123400 | 2835466600 | 22900 | 22850 | 22900 | 22850 | 103 |
| 419 | 20230803 | 123300 | 2833108100 | 22900 | 22850 | 22900 | 22850 | 468 |
| 420 | 20230803 | 123200 | 2822412100 | 22900 | 22900 | 22900 | 22900 | 79 |
| 421 | 20230803 | 123100 | 2820603000 | 22850 | 22900 | 22900 | 22850 | 76 |
| 422 | 20230803 | 123000 | 2818862800 | 22900 | 22850 | 22900 | 22850 | 1526 |
| 423 | 20230803 | 122900 | 2783986800 | 22800 | 22850 | 22850 | 22800 | 56 |
| 424 | 20230803 | 122800 | 2782707400 | 22850 | 22850 | 22850 | 22850 | 94 |
| 425 | 20230803 | 122700 | 2780559500 | 22850 | 22850 | 22850 | 22800 | 44 |
| 426 | 20230803 | 122600 | 2779554300 | 22850 | 22850 | 22850 | 22850 | 33 |
| 427 | 20230803 | 122500 | 2778800250 | 22850 | 22800 | 22850 | 22800 | 112 |
| 428 | 20230803 | 122400 | 2776241950 | 22850 | 22850 | 22850 | 22850 | 79 |
| 429 | 20230803 | 122300 | 2774436800 | 22850 | 22850 | 22850 | 22850 | 5 |
| 430 | 20230803 | 122200 | 2774322550 | 22850 | 22850 | 22850 | 22800 | 131 |
| 431 | 20230803 | 122100 | 2771329400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 432 | 20230803 | 122000 | 2771329400 | 22850 | 22800 | 22850 | 22800 | 145 |
| 433 | 20230803 | 121900 | 2768021350 | 22850 | 22850 | 22850 | 22800 | 341 |
| 434 | 20230803 | 121800 | 2760234500 | 22800 | 22800 | 22800 | 22800 | 4 |
| 435 | 20230803 | 121700 | 2760143300 | 22850 | 22850 | 22850 | 22850 | 40 |
| 436 | 20230803 | 121600 | 2759229300 | 22850 | 22850 | 22850 | 22850 | 120 |
| 437 | 20230803 | 121500 | 2756487300 | 22850 | 22800 | 22850 | 22800 | 358 |
| 438 | 20230803 | 121400 | 2748322950 | 22800 | 22800 | 22850 | 22800 | 250 |
| 439 | 20230803 | 121300 | 2742620950 | 22850 | 22850 | 22850 | 22800 | 86 |
| 440 | 20230803 | 121200 | 2740656050 | 22800 | 22850 | 22850 | 22800 | 71 |
| 441 | 20230803 | 121100 | 2739034950 | 22850 | 22850 | 22850 | 22800 | 20 |
| 442 | 20230803 | 121000 | 2738578150 | 22850 | 22850 | 22850 | 22850 | 116 |
| 443 | 20230803 | 120900 | 2735927550 | 22800 | 22750 | 22800 | 22750 | 100 |
| 444 | 20230803 | 120800 | 2733647750 | 22800 | 22800 | 22800 | 22800 | 68 |
| 445 | 20230803 | 120700 | 2732097350 | 22800 | 22800 | 22800 | 22800 | 367 |
| 446 | 20230803 | 120600 | 2723729750 | 22800 | 22800 | 22850 | 22750 | 78 |
| 447 | 20230803 | 120500 | 2721951150 | 22800 | 22800 | 22800 | 22800 | 18 |
| 448 | 20230803 | 120400 | 2721540750 | 22800 | 22800 | 22850 | 22800 | 187 |
| 449 | 20230803 | 120300 | 2717276150 | 22750 | 22750 | 22750 | 22750 | 61 |
| 450 | 20230803 | 120200 | 2715888400 | 22800 | 22800 | 22800 | 22750 | 1059 |
| 451 | 20230803 | 120100 | 2691794450 | 22800 | 22800 | 22800 | 22800 | 238 |
| 452 | 20230803 | 120000 | 2686368050 | 22800 | 22750 | 22800 | 22750 | 7 |
| 453 | 20230803 | 115900 | 2686208700 | 22800 | 22800 | 22800 | 22800 | 67 |
| 454 | 20230803 | 115800 | 2684681100 | 22800 | 22800 | 22800 | 22800 | 106 |
| 455 | 20230803 | 115700 | 2682264300 | 22800 | 22800 | 22800 | 22750 | 69 |
| 456 | 20230803 | 115600 | 2680691300 | 22800 | 22800 | 22800 | 22800 | 79 |
| 457 | 20230803 | 115500 | 2678890100 | 22800 | 22650 | 22800 | 22650 | 132 |
| 458 | 20230803 | 115400 | 2675880850 | 22800 | 22700 | 22800 | 22700 | 489 |
| 459 | 20230803 | 115300 | 2664759700 | 22700 | 22700 | 22700 | 22700 | 1 |
| 460 | 20230803 | 115200 | 2664737000 | 22700 | 22700 | 22700 | 22700 | 128 |
| 461 | 20230803 | 115100 | 2661831400 | 22700 | 22700 | 22700 | 22700 | 30 |
| 462 | 20230803 | 115000 | 2661150400 | 22650 | 22650 | 22700 | 22650 | 249 |
| 463 | 20230803 | 114900 | 2655498900 | 22700 | 22700 | 22700 | 22650 | 159 |
| 464 | 20230803 | 114800 | 2651889650 | 22650 | 22700 | 22700 | 22650 | 633 |
| 465 | 20230803 | 114700 | 2637521700 | 22750 | 22700 | 22750 | 22700 | 45 |
| 466 | 20230803 | 114600 | 2636498750 | 22700 | 22750 | 22750 | 22700 | 200 |
| 467 | 20230803 | 114500 | 2631953550 | 22750 | 22700 | 22750 | 22700 | 120 |
| 468 | 20230803 | 114400 | 2629225050 | 22700 | 22650 | 22750 | 22650 | 1044 |
| 469 | 20230803 | 114300 | 2605525250 | 22650 | 22750 | 22750 | 22650 | 455 |
| 470 | 20230803 | 114200 | 2595198350 | 22750 | 22700 | 22750 | 22700 | 133 |
| 471 | 20230803 | 114100 | 2592172800 | 22700 | 22700 | 22700 | 22700 | 246 |
| 472 | 20230803 | 114000 | 2586588600 | 22700 | 22700 | 22700 | 22700 | 1422 |
| 473 | 20230803 | 113900 | 2554309200 | 22750 | 22700 | 22750 | 22700 | 196 |
| 474 | 20230803 | 113800 | 2549850900 | 22700 | 22700 | 22700 | 22700 | 26 |
| 475 | 20230803 | 113700 | 2549260700 | 22750 | 22750 | 22750 | 22700 | 1230 |
| 476 | 20230803 | 113600 | 2521279650 | 22800 | 22750 | 22800 | 22750 | 126 |
| 477 | 20230803 | 113500 | 2518407500 | 22750 | 22750 | 22750 | 22750 | 23 |
| 478 | 20230803 | 113400 | 2517884250 | 22750 | 22750 | 22800 | 22750 | 56 |
| 479 | 20230803 | 113300 | 2516608700 | 22750 | 22800 | 22800 | 22750 | 619 |
| 480 | 20230803 | 113200 | 2502495900 | 22800 | 22750 | 22800 | 22750 | 380 |
| 481 | 20230803 | 113100 | 2493832950 | 22800 | 22850 | 22850 | 22800 | 142 |
| 482 | 20230803 | 113000 | 2490593850 | 22850 | 22750 | 22850 | 22750 | 545 |
| 483 | 20230803 | 112900 | 2478167800 | 22750 | 22800 | 22800 | 22750 | 40 |
| 484 | 20230803 | 112800 | 2477256350 | 22800 | 22750 | 22800 | 22750 | 488 |
| 485 | 20230803 | 112700 | 2466154050 | 22800 | 22800 | 22850 | 22800 | 363 |
| 486 | 20230803 | 112600 | 2457870200 | 22850 | 22850 | 22850 | 22850 | 29 |
| 487 | 20230803 | 112500 | 2457207550 | 22800 | 22800 | 22800 | 22800 | 12 |
| 488 | 20230803 | 112400 | 2456933950 | 22850 | 22800 | 22850 | 22800 | 116 |
| 489 | 20230803 | 112300 | 2454283500 | 22800 | 22850 | 22850 | 22800 | 22 |
| 490 | 20230803 | 112200 | 2453781000 | 22850 | 22850 | 22850 | 22850 | 87 |
| 491 | 20230803 | 112100 | 2451793050 | 22850 | 22850 | 22850 | 22800 | 130 |
| 492 | 20230803 | 112000 | 2448822750 | 22850 | 22850 | 22850 | 22850 | 3 |
| 493 | 20230803 | 111900 | 2448754200 | 22850 | 22800 | 22850 | 22800 | 34 |
| 494 | 20230803 | 111800 | 2447977500 | 22850 | 22850 | 22850 | 22850 | 96 |
| 495 | 20230803 | 111700 | 2445783900 | 22850 | 22800 | 22850 | 22800 | 18 |
| 496 | 20230803 | 111600 | 2445372700 | 22800 | 22900 | 22900 | 22800 | 64 |
| 497 | 20230803 | 111500 | 2443910600 | 22850 | 22850 | 22850 | 22850 | 129 |
| 498 | 20230803 | 111400 | 2440962950 | 22850 | 22800 | 22850 | 22800 | 133 |
| 499 | 20230803 | 111300 | 2437924100 | 22800 | 22850 | 22850 | 22800 | 63 |
| 500 | 20230803 | 111200 | 2436486250 | 22850 | 22800 | 22850 | 22800 | 90 |
| 501 | 20230803 | 111100 | 2434430000 | 22800 | 22800 | 22850 | 22800 | 106 |
| 502 | 20230803 | 111000 | 2432012500 | 22800 | 22900 | 22900 | 22800 | 452 |
| 503 | 20230803 | 110900 | 2421704600 | 22850 | 22850 | 22900 | 22850 | 144 |
| 504 | 20230803 | 110800 | 2418408400 | 22850 | 22850 | 22850 | 22850 | 29 |
| 505 | 20230803 | 110700 | 2417745750 | 22900 | 22850 | 22900 | 22850 | 1231 |
| 506 | 20230803 | 110600 | 2389616450 | 22850 | 22800 | 22850 | 22800 | 129 |
| 507 | 20230803 | 110500 | 2386675000 | 22800 | 22800 | 22800 | 22800 | 746 |
| 508 | 20230803 | 110400 | 2369666200 | 22800 | 22750 | 22800 | 22750 | 210 |
| 509 | 20230803 | 110300 | 2364884700 | 22750 | 22800 | 22800 | 22700 | 744 |
| 510 | 20230803 | 110200 | 2347958800 | 22750 | 22750 | 22750 | 22750 | 62 |
| 511 | 20230803 | 110100 | 2346548300 | 22750 | 22750 | 22750 | 22750 | 30 |
| 512 | 20230803 | 110000 | 2345865800 | 22700 | 22750 | 22750 | 22700 | 220 |
| 513 | 20230803 | 105900 | 2340865800 | 22750 | 22750 | 22750 | 22750 | 62 |
| 514 | 20230803 | 105800 | 2339455300 | 22800 | 22750 | 22800 | 22750 | 252 |
| 515 | 20230803 | 105700 | 2333722250 | 22750 | 22750 | 22750 | 22700 | 363 |
| 516 | 20230803 | 105600 | 2325468550 | 22800 | 22750 | 22800 | 22750 | 307 |
| 517 | 20230803 | 105500 | 2318481600 | 22750 | 22750 | 22750 | 22750 | 83 |
| 518 | 20230803 | 105400 | 2316593350 | 22750 | 22750 | 22800 | 22750 | 123 |
| 519 | 20230803 | 105300 | 2313790150 | 22800 | 22750 | 22800 | 22750 | 380 |
| 520 | 20230803 | 105200 | 2305142900 | 22750 | 22750 | 22750 | 22750 | 230 |
| 521 | 20230803 | 105100 | 2299910400 | 22750 | 22750 | 22800 | 22750 | 533 |
| 522 | 20230803 | 105000 | 2287783200 | 22800 | 22800 | 22800 | 22750 | 111 |
| 523 | 20230803 | 104900 | 2285252950 | 22750 | 22800 | 22800 | 22750 | 587 |
| 524 | 20230803 | 104800 | 2271896950 | 22800 | 22850 | 22850 | 22800 | 523 |
| 525 | 20230803 | 104700 | 2259971050 | 22850 | 22800 | 22850 | 22800 | 91 |
| 526 | 20230803 | 104600 | 2257891900 | 22850 | 22800 | 22850 | 22800 | 155 |
| 527 | 20230803 | 104500 | 2254351150 | 22800 | 22800 | 22850 | 22800 | 36 |
| 528 | 20230803 | 104400 | 2253530300 | 22800 | 22800 | 22850 | 22800 | 563 |
| 529 | 20230803 | 104300 | 2240687600 | 22800 | 22800 | 22800 | 22750 | 854 |
| 530 | 20230803 | 104200 | 2221217900 | 22800 | 22850 | 22850 | 22800 | 283 |
| 531 | 20230803 | 104100 | 2214765000 | 22850 | 22850 | 22850 | 22850 | 793 |
| 532 | 20230803 | 104000 | 2196644950 | 22850 | 22850 | 22850 | 22850 | 80 |
| 533 | 20230803 | 103900 | 2194816950 | 22900 | 22850 | 22900 | 22850 | 80 |
| 534 | 20230803 | 103800 | 2192987450 | 22900 | 22850 | 22900 | 22850 | 131 |
| 535 | 20230803 | 103700 | 2189987900 | 22850 | 22900 | 22900 | 22850 | 51 |
| 536 | 20230803 | 103600 | 2188822500 | 22900 | 22850 | 22900 | 22850 | 202 |
| 537 | 20230803 | 103500 | 2184205350 | 22850 | 22900 | 22900 | 22850 | 90 |
| 538 | 20230803 | 103400 | 2182144550 | 22900 | 22850 | 22900 | 22850 | 512 |
| 539 | 20230803 | 103300 | 2170443900 | 22900 | 22850 | 22900 | 22850 | 60 |
| 540 | 20230803 | 103200 | 2169070250 | 22900 | 22900 | 22900 | 22900 | 195 |
| 541 | 20230803 | 103100 | 2164604750 | 22900 | 22850 | 22900 | 22850 | 85 |
| 542 | 20230803 | 103000 | 2162659550 | 22850 | 22800 | 22850 | 22800 | 412 |
| 543 | 20230803 | 102900 | 2153247600 | 22850 | 22900 | 22900 | 22850 | 1892 |
| 544 | 20230803 | 102800 | 2109991300 | 22900 | 22900 | 22950 | 22900 | 136 |
| 545 | 20230803 | 102700 | 2106875450 | 22950 | 22950 | 22950 | 22950 | 179 |
| 546 | 20230803 | 102600 | 2102767400 | 22950 | 22950 | 23000 | 22950 | 54 |
| 547 | 20230803 | 102500 | 2101526600 | 23000 | 23000 | 23000 | 22950 | 28 |
| 548 | 20230803 | 102400 | 2100882700 | 23000 | 22950 | 23000 | 22950 | 120 |
| 549 | 20230803 | 102300 | 2098127200 | 22950 | 22950 | 22950 | 22900 | 48 |
| 550 | 20230803 | 102200 | 2097025650 | 22900 | 22900 | 22950 | 22900 | 482 |
| 551 | 20230803 | 102100 | 2085967800 | 22950 | 22900 | 22950 | 22900 | 25 |
| 552 | 20230803 | 102000 | 2085394100 | 22950 | 22900 | 22950 | 22850 | 1125 |
| 553 | 20230803 | 101900 | 2059642550 | 22900 | 22900 | 22900 | 22850 | 167 |
| 554 | 20230803 | 101800 | 2055822350 | 22900 | 22900 | 22900 | 22850 | 31 |
| 555 | 20230803 | 101700 | 2055112500 | 22900 | 22900 | 22900 | 22850 | 149 |
| 556 | 20230803 | 101600 | 2051701400 | 22900 | 22850 | 22900 | 22850 | 71 |
| 557 | 20230803 | 101500 | 2050077250 | 22850 | 22900 | 22900 | 22850 | 17 |
| 558 | 20230803 | 101400 | 2049688150 | 22900 | 22900 | 22900 | 22850 | 326 |
| 559 | 20230803 | 101300 | 2042226550 | 22900 | 22850 | 22900 | 22850 | 4090 |
| 560 | 20230803 | 101200 | 1948763850 | 22900 | 22850 | 22900 | 22850 | 177 |
| 561 | 20230803 | 101100 | 1944716800 | 22850 | 22900 | 22900 | 22850 | 110 |
| 562 | 20230803 | 101000 | 1942198350 | 22900 | 23000 | 23000 | 22900 | 781 |
| 563 | 20230803 | 100900 | 1924308100 | 22950 | 23000 | 23000 | 22950 | 181 |
| 564 | 20230803 | 100800 | 1920152700 | 23000 | 23050 | 23050 | 23000 | 1872 |
| 565 | 20230803 | 100700 | 1877095400 | 23050 | 23050 | 23050 | 23000 | 488 |
| 566 | 20230803 | 100600 | 1865848250 | 23050 | 23050 | 23050 | 23000 | 134 |
| 567 | 20230803 | 100500 | 1862759750 | 23100 | 23050 | 23150 | 23050 | 3273 |
| 568 | 20230803 | 100400 | 1787192250 | 23050 | 23000 | 23050 | 23000 | 417 |
| 569 | 20230803 | 100300 | 1777595100 | 23000 | 22950 | 23000 | 22950 | 1484 |
| 570 | 20230803 | 100200 | 1743475800 | 22950 | 22950 | 22950 | 22950 | 624 |
| 571 | 20230803 | 100100 | 1729155000 | 22950 | 22950 | 22950 | 22900 | 38 |
| 572 | 20230803 | 100000 | 1728283100 | 22950 | 23000 | 23000 | 22900 | 511 |
| 573 | 20230803 | 095900 | 1716554250 | 22950 | 22950 | 22950 | 22950 | 177 |
| 574 | 20230803 | 095800 | 1712492100 | 22950 | 22950 | 23050 | 22950 | 262 |
| 575 | 20230803 | 095700 | 1706466750 | 22950 | 23000 | 23050 | 22950 | 1057 |
| 576 | 20230803 | 095600 | 1682155600 | 23000 | 23050 | 23050 | 22950 | 216 |
| 577 | 20230803 | 095500 | 1677182750 | 23050 | 23050 | 23050 | 22950 | 409 |
| 578 | 20230803 | 095400 | 1667763900 | 23000 | 23050 | 23050 | 23000 | 165 |
| 579 | 20230803 | 095300 | 1663966100 | 23050 | 23000 | 23050 | 23000 | 1085 |
| 580 | 20230803 | 095200 | 1638992800 | 23000 | 22950 | 23000 | 22950 | 278 |
| 581 | 20230803 | 095100 | 1632610150 | 23000 | 22950 | 23000 | 22950 | 380 |
| 582 | 20230803 | 095000 | 1623876400 | 22950 | 22950 | 23000 | 22950 | 278 |
| 583 | 20230803 | 094900 | 1617496200 | 23000 | 22900 | 23000 | 22900 | 38 |
| 584 | 20230803 | 094800 | 1616625800 | 22950 | 22950 | 22950 | 22900 | 126 |
| 585 | 20230803 | 094700 | 1613734200 | 22950 | 23000 | 23000 | 22900 | 765 |
| 586 | 20230803 | 094600 | 1596172500 | 23000 | 22950 | 23000 | 22950 | 284 |
| 587 | 20230803 | 094500 | 1589653250 | 22950 | 22900 | 23000 | 22900 | 627 |
| 588 | 20230803 | 094400 | 1575263700 | 22950 | 22950 | 22950 | 22950 | 29 |
| 589 | 20230803 | 094300 | 1574598150 | 22900 | 22900 | 22950 | 22900 | 118 |
| 590 | 20230803 | 094200 | 1571894000 | 22900 | 22900 | 22900 | 22900 | 185 |
| 591 | 20230803 | 094100 | 1567657500 | 22900 | 22850 | 22900 | 22850 | 120 |
| 592 | 20230803 | 094000 | 1564909800 | 22850 | 22850 | 22950 | 22850 | 345 |
| 593 | 20230803 | 093900 | 1557012100 | 22850 | 22900 | 22900 | 22850 | 45 |
| 594 | 20230803 | 093800 | 1555982550 | 22900 | 22850 | 22950 | 22850 | 557 |
| 595 | 20230803 | 093700 | 1543208950 | 22950 | 22900 | 22950 | 22850 | 138 |
| 596 | 20230803 | 093600 | 1540042200 | 22900 | 22800 | 22900 | 22800 | 716 |
| 597 | 20230803 | 093500 | 1523664450 | 22850 | 22850 | 22850 | 22800 | 37 |
| 598 | 20230803 | 093400 | 1522819100 | 22800 | 22850 | 22850 | 22800 | 161 |
| 599 | 20230803 | 093300 | 1519145650 | 22850 | 22800 | 22850 | 22750 | 566 |
| 600 | 20230803 | 093200 | 1506240800 | 22800 | 22800 | 22850 | 22800 | 177 |
| 601 | 20230803 | 093100 | 1502197000 | 22850 | 22850 | 22900 | 22850 | 329 |
| 602 | 20230803 | 093000 | 1494676300 | 22850 | 22700 | 22900 | 22700 | 376 |
| 603 | 20230803 | 092900 | 1486092600 | 22700 | 22850 | 22850 | 22700 | 715 |
| 604 | 20230803 | 092800 | 1469777550 | 22850 | 22900 | 22950 | 22850 | 1941 |
| 605 | 20230803 | 092700 | 1425327500 | 22950 | 22950 | 22950 | 22900 | 813 |
| 606 | 20230803 | 092600 | 1406700300 | 22900 | 22900 | 23000 | 22900 | 62 |
| 607 | 20230803 | 092500 | 1405274700 | 22950 | 23000 | 23000 | 22950 | 2229 |
| 608 | 20230803 | 092400 | 1354079300 | 23000 | 23100 | 23100 | 22950 | 505 |
| 609 | 20230803 | 092300 | 1342445150 | 23050 | 22950 | 23050 | 22900 | 2679 |
| 610 | 20230803 | 092200 | 1280714350 | 22900 | 22900 | 22900 | 22800 | 501 |
| 611 | 20230803 | 092100 | 1269243150 | 22900 | 22750 | 22900 | 22700 | 1786 |
| 612 | 20230803 | 092000 | 1228574500 | 22800 | 22800 | 22850 | 22750 | 458 |
| 613 | 20230803 | 091900 | 1218131350 | 22750 | 22650 | 22800 | 22650 | 270 |
| 614 | 20230803 | 091800 | 1211989250 | 22600 | 22750 | 22800 | 22600 | 3607 |
| 615 | 20230803 | 091700 | 1130125300 | 22700 | 22750 | 22800 | 22700 | 454 |
| 616 | 20230803 | 091600 | 1119796650 | 22750 | 22700 | 22750 | 22700 | 394 |
| 617 | 20230803 | 091500 | 1110833300 | 22750 | 22750 | 22800 | 22700 | 1854 |
| 618 | 20230803 | 091400 | 1068642050 | 22750 | 22700 | 22750 | 22700 | 297 |
| 619 | 20230803 | 091300 | 1061900050 | 22800 | 22750 | 22800 | 22650 | 2809 |
| 620 | 20230803 | 091200 | 998060500 | 22750 | 22850 | 22850 | 22750 | 1458 |
| 621 | 20230803 | 091100 | 964812150 | 22850 | 22850 | 22900 | 22800 | 1027 |
| 622 | 20230803 | 091000 | 941357200 | 22850 | 22850 | 22850 | 22850 | 392 |
| 623 | 20230803 | 090900 | 932400000 | 22850 | 22950 | 22950 | 22850 | 4809 |
| 624 | 20230803 | 090800 | 822349650 | 22950 | 23000 | 23000 | 22900 | 2634 |
| 625 | 20230803 | 090700 | 761869050 | 23000 | 23050 | 23050 | 23000 | 3356 |
| 626 | 20230803 | 090600 | 684642450 | 23050 | 23100 | 23100 | 23050 | 1595 |
| 627 | 20230803 | 090500 | 647822400 | 23050 | 23050 | 23100 | 23050 | 1743 |
| 628 | 20230803 | 090400 | 607641900 | 23050 | 23150 | 23150 | 23000 | 2505 |
| 629 | 20230803 | 090300 | 549943200 | 23150 | 23050 | 23150 | 23050 | 1401 |
| 630 | 20230803 | 090200 | 517562750 | 23000 | 23100 | 23100 | 23000 | 3742 |
| 631 | 20230803 | 090100 | 431285050 | 23100 | 23150 | 23200 | 23100 | 940 |
| 632 | 20230803 | 090000 | 409518300 | 23150 | 23250 | 23250 | 23050 | 17657 |