30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 3 | 20230803 | 184100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230803 | 184000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230803 | 183900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230803 | 183800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230803 | 183700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230803 | 183600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230803 | 183500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230803 | 183400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230803 | 183300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230803 | 183200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230803 | 183100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230803 | 183000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230803 | 182900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230803 | 182800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230803 | 182700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230803 | 182600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230803 | 182500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230803 | 182400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230803 | 182300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230803 | 182200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230803 | 182100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230803 | 182000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230803 | 181900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230803 | 181800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230803 | 181700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230803 | 181600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230803 | 181500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230803 | 181400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230803 | 181300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230803 | 181200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 33 | 20230803 | 181100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230803 | 181000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230803 | 180900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230803 | 180800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230803 | 180700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230803 | 180600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230803 | 180500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230803 | 180400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230803 | 180300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230803 | 180200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230803 | 180100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230803 | 180000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230803 | 175900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230803 | 175800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230803 | 175700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230803 | 175600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230803 | 175500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230803 | 175400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230803 | 175300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230803 | 175200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230803 | 175100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230803 | 175000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230803 | 174900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230803 | 174800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230803 | 174700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230803 | 174600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230803 | 174500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230803 | 174400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230803 | 174300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230803 | 174200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 63 | 20230803 | 174100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230803 | 174000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230803 | 173900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230803 | 173800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230803 | 173700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230803 | 173600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230803 | 173500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230803 | 173400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230803 | 173300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230803 | 173200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230803 | 173100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230803 | 173000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230803 | 172900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230803 | 172800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230803 | 172700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230803 | 172600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230803 | 172500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230803 | 172400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230803 | 172300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230803 | 172200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230803 | 172100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230803 | 172000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230803 | 171900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230803 | 171800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230803 | 171700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230803 | 171600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230803 | 171500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230803 | 171400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230803 | 171300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230803 | 171200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 93 | 20230803 | 171100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230803 | 171000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230803 | 170900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230803 | 170800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230803 | 170700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230803 | 170600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230803 | 170500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230803 | 170400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230803 | 170300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230803 | 170200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230803 | 170100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230803 | 170000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230803 | 165900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230803 | 165800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230803 | 165700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230803 | 165600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230803 | 165500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230803 | 165400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230803 | 165300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230803 | 165200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230803 | 165100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230803 | 165000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230803 | 164900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230803 | 164800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230803 | 164700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230803 | 164600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230803 | 164500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230803 | 164400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230803 | 164300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230803 | 164200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 123 | 20230803 | 164100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230803 | 164000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230803 | 163900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230803 | 163800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230803 | 163700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230803 | 163600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230803 | 163500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230803 | 163400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230803 | 163300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230803 | 163200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230803 | 163100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230803 | 163000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230803 | 162900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230803 | 162800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230803 | 162700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230803 | 162600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230803 | 162500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230803 | 162400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230803 | 162300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230803 | 162200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230803 | 162100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230803 | 162000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230803 | 161900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230803 | 161800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230803 | 161700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230803 | 161600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230803 | 161500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230803 | 161400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230803 | 161300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230803 | 161200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 153 | 20230803 | 161100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230803 | 161000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230803 | 160900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230803 | 160800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230803 | 160700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230803 | 160600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230803 | 160500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230803 | 160400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230803 | 160300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230803 | 160200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230803 | 160100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230803 | 160000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230803 | 155900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230803 | 155800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230803 | 155700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230803 | 155600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230803 | 155500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230803 | 155400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230803 | 155300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230803 | 155200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230803 | 155100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230803 | 155000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230803 | 154900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230803 | 154800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230803 | 154700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230803 | 154600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230803 | 154500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230803 | 154400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230803 | 154300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230803 | 154200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 183 | 20230803 | 154100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230803 | 154000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230803 | 153900 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230803 | 153800 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230803 | 153700 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230803 | 153600 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230803 | 153500 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230803 | 153400 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230803 | 153300 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230803 | 153200 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230803 | 153100 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230803 | 153000 | 1452733200 | 22950 | 22950 | 22950 | 22950 | 1696 |
| 195 | 20230803 | 152900 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230803 | 152800 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230803 | 152700 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230803 | 152600 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230803 | 152500 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230803 | 152400 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230803 | 152300 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230803 | 152200 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230803 | 152100 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230803 | 152000 | 1413810000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230803 | 151900 | 1413810000 | 22850 | 22850 | 22850 | 22800 | 68 |
| 206 | 20230803 | 151800 | 1412256650 | 22850 | 22850 | 22850 | 22850 | 9 |
| 207 | 20230803 | 151700 | 1412051000 | 22850 | 22850 | 22850 | 22850 | 335 |
| 208 | 20230803 | 151600 | 1404396250 | 22850 | 22850 | 22850 | 22850 | 115 |
| 209 | 20230803 | 151500 | 1401768500 | 22850 | 22850 | 22850 | 22850 | 130 |
| 210 | 20230803 | 151400 | 1398798000 | 22850 | 22800 | 22850 | 22800 | 638 |
| 211 | 20230803 | 151300 | 1384226850 | 22800 | 22800 | 22800 | 22800 | 282 |
| 212 | 20230803 | 151200 | 1377797250 | 22850 | 22850 | 22900 | 22850 | 82 |
| 213 | 20230803 | 151100 | 1375923500 | 22850 | 22850 | 22850 | 22800 | 1433 |
| 214 | 20230803 | 151000 | 1343225900 | 22800 | 22850 | 22850 | 22800 | 501 |
| 215 | 20230803 | 150900 | 1331778150 | 22850 | 22850 | 22850 | 22850 | 563 |
| 216 | 20230803 | 150800 | 1318913600 | 22850 | 22850 | 22850 | 22800 | 633 |
| 217 | 20230803 | 150700 | 1304449850 | 22900 | 22850 | 22900 | 22850 | 392 |
| 218 | 20230803 | 150600 | 1295473300 | 22850 | 22850 | 22900 | 22850 | 89 |
| 219 | 20230803 | 150500 | 1293439400 | 22850 | 22850 | 22900 | 22850 | 614 |
| 220 | 20230803 | 150400 | 1279404100 | 22850 | 22850 | 22850 | 22850 | 500 |
| 221 | 20230803 | 150300 | 1267979100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230803 | 150200 | 1267979100 | 22850 | 22850 | 22850 | 22850 | 500 |
| 223 | 20230803 | 150100 | 1256554100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230803 | 150000 | 1256554100 | 22900 | 22900 | 22900 | 22900 | 500 |
| 225 | 20230803 | 145900 | 1245104100 | 22900 | 22900 | 22900 | 22900 | 32 |
| 226 | 20230803 | 145800 | 1244371300 | 22950 | 22950 | 22950 | 22950 | 19 |
| 227 | 20230803 | 145700 | 1243935250 | 22950 | 22900 | 22950 | 22850 | 1507 |
| 228 | 20230803 | 145600 | 1209483400 | 22900 | 22900 | 22900 | 22900 | 25 |
| 229 | 20230803 | 145500 | 1208910900 | 22900 | 22900 | 22900 | 22900 | 302 |
| 230 | 20230803 | 145400 | 1201995100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20230803 | 145300 | 1201995100 | 22950 | 22950 | 22950 | 22950 | 483 |
| 232 | 20230803 | 145200 | 1190910250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20230803 | 145100 | 1190910250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20230803 | 145000 | 1190910250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 235 | 20230803 | 144900 | 1190864350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230803 | 144800 | 1190864350 | 23000 | 22950 | 23000 | 22950 | 8 |
| 237 | 20230803 | 144700 | 1190680450 | 22950 | 22950 | 22950 | 22950 | 200 |
| 238 | 20230803 | 144600 | 1186090450 | 22950 | 22950 | 22950 | 22950 | 2 |
| 239 | 20230803 | 144500 | 1186044550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20230803 | 144400 | 1186044550 | 23000 | 22950 | 23000 | 22950 | 808 |
| 241 | 20230803 | 144300 | 1167460600 | 22900 | 23000 | 23000 | 22900 | 411 |
| 242 | 20230803 | 144200 | 1158027750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20230803 | 144100 | 1158027750 | 22950 | 22950 | 22950 | 22950 | 2 |
| 244 | 20230803 | 144000 | 1157981850 | 22950 | 22950 | 22950 | 22950 | 360 |
| 245 | 20230803 | 143900 | 1149719850 | 22950 | 22950 | 22950 | 22950 | 6 |
| 246 | 20230803 | 143800 | 1149582150 | 22950 | 22950 | 22950 | 22950 | 4 |
| 247 | 20230803 | 143700 | 1149490350 | 22950 | 22950 | 22950 | 22950 | 10 |
| 248 | 20230803 | 143600 | 1149260850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230803 | 143500 | 1149260850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20230803 | 143400 | 1149260850 | 22950 | 22900 | 22950 | 22900 | 102 |
| 251 | 20230803 | 143300 | 1146920050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20230803 | 143200 | 1146920050 | 22950 | 22950 | 22950 | 22950 | 2 |
| 253 | 20230803 | 143100 | 1146874150 | 22950 | 22950 | 22950 | 22950 | 5 |
| 254 | 20230803 | 143000 | 1146759400 | 22950 | 22950 | 22950 | 22950 | 2 |
| 255 | 20230803 | 142900 | 1146713500 | 22950 | 22950 | 22950 | 22950 | 150 |
| 256 | 20230803 | 142800 | 1143271000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20230803 | 142700 | 1143271000 | 22950 | 22950 | 22950 | 22950 | 2 |
| 258 | 20230803 | 142600 | 1143225100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20230803 | 142500 | 1143225100 | 22950 | 22950 | 22950 | 22950 | 7 |
| 260 | 20230803 | 142400 | 1143064450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230803 | 142300 | 1143064450 | 23000 | 22950 | 23000 | 22950 | 84 |
| 262 | 20230803 | 142200 | 1141133800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230803 | 142100 | 1141133800 | 23000 | 22950 | 23000 | 22950 | 102 |
| 264 | 20230803 | 142000 | 1138787900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20230803 | 141900 | 1138787900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 266 | 20230803 | 141800 | 1138673150 | 22950 | 22950 | 22950 | 22950 | 52 |
| 267 | 20230803 | 141700 | 1137479750 | 22950 | 22950 | 22950 | 22950 | 250 |
| 268 | 20230803 | 141600 | 1131742250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 269 | 20230803 | 141500 | 1131696350 | 22950 | 22950 | 22950 | 22950 | 2 |
| 270 | 20230803 | 141400 | 1131650450 | 22950 | 22950 | 22950 | 22950 | 2 |
| 271 | 20230803 | 141300 | 1131604550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20230803 | 141200 | 1131604550 | 22950 | 23000 | 23000 | 22950 | 137 |
| 273 | 20230803 | 141100 | 1128460150 | 23000 | 23000 | 23000 | 23000 | 63 |
| 274 | 20230803 | 141000 | 1127011150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20230803 | 140900 | 1127011150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 276 | 20230803 | 140800 | 1126942300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20230803 | 140700 | 1126942300 | 22950 | 23000 | 23000 | 22950 | 12 |
| 278 | 20230803 | 140600 | 1126666400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20230803 | 140500 | 1126666400 | 23000 | 23000 | 23000 | 22950 | 78 |
| 280 | 20230803 | 140400 | 1124872500 | 23000 | 23000 | 23000 | 23000 | 55 |
| 281 | 20230803 | 140300 | 1123607500 | 23000 | 23000 | 23000 | 23000 | 11 |
| 282 | 20230803 | 140200 | 1123354500 | 22950 | 23000 | 23000 | 22950 | 12 |
| 283 | 20230803 | 140100 | 1123078600 | 22950 | 23000 | 23000 | 22950 | 11 |
| 284 | 20230803 | 140000 | 1122825650 | 22950 | 22950 | 22950 | 22950 | 2 |
| 285 | 20230803 | 135900 | 1122779750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20230803 | 135800 | 1122779750 | 22950 | 22950 | 22950 | 22950 | 22 |
| 287 | 20230803 | 135700 | 1122274850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20230803 | 135600 | 1122274850 | 22950 | 22950 | 22950 | 22950 | 52 |
| 289 | 20230803 | 135500 | 1121081450 | 23000 | 23000 | 23000 | 23000 | 4 |
| 290 | 20230803 | 135400 | 1120989450 | 23000 | 23000 | 23000 | 23000 | 50 |
| 291 | 20230803 | 135300 | 1119839450 | 23000 | 23000 | 23050 | 23000 | 16 |
| 292 | 20230803 | 135200 | 1119470750 | 23000 | 23000 | 23000 | 23000 | 114 |
| 293 | 20230803 | 135100 | 1116848750 | 23000 | 23000 | 23000 | 23000 | 145 |
| 294 | 20230803 | 135000 | 1113513750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 295 | 20230803 | 134900 | 1113513750 | 23000 | 22950 | 23000 | 22950 | 20 |
| 296 | 20230803 | 134800 | 1113053850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20230803 | 134700 | 1113053850 | 22950 | 22950 | 22950 | 22950 | 2 |
| 298 | 20230803 | 134600 | 1113007950 | 23000 | 23000 | 23000 | 23000 | 340 |
| 299 | 20230803 | 134500 | 1105187950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20230803 | 134400 | 1105187950 | 22950 | 22950 | 22950 | 22950 | 104 |
| 301 | 20230803 | 134300 | 1102801150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20230803 | 134200 | 1102801150 | 22950 | 23000 | 23000 | 22950 | 15 |
| 303 | 20230803 | 134100 | 1102456250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 304 | 20230803 | 134000 | 1102456250 | 23000 | 22950 | 23000 | 22950 | 3 |
| 305 | 20230803 | 133900 | 1102387350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 306 | 20230803 | 133800 | 1102364350 | 23000 | 22950 | 23000 | 22950 | 140 |
| 307 | 20230803 | 133700 | 1099144500 | 22850 | 22950 | 22950 | 22850 | 31 |
| 308 | 20230803 | 133600 | 1098434950 | 23000 | 23000 | 23000 | 23000 | 10 |
| 309 | 20230803 | 133500 | 1098204950 | 22950 | 22950 | 22950 | 22950 | 2 |
| 310 | 20230803 | 133400 | 1098159050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20230803 | 133300 | 1098159050 | 22950 | 22950 | 22950 | 22950 | 2 |
| 312 | 20230803 | 133200 | 1098113150 | 22950 | 23000 | 23000 | 22950 | 315 |
| 313 | 20230803 | 133100 | 1090882850 | 23000 | 22950 | 23000 | 22950 | 13 |
| 314 | 20230803 | 133000 | 1090583950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 315 | 20230803 | 132900 | 1090583950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 316 | 20230803 | 132800 | 1090583950 | 22950 | 23000 | 23000 | 22950 | 5 |
| 317 | 20230803 | 132700 | 1090469050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 318 | 20230803 | 132600 | 1090469050 | 22950 | 22950 | 23000 | 22950 | 522 |
| 319 | 20230803 | 132500 | 1078484150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 320 | 20230803 | 132400 | 1078484150 | 22950 | 22950 | 22950 | 22950 | 9 |
| 321 | 20230803 | 132300 | 1078277600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 322 | 20230803 | 132200 | 1078277600 | 22950 | 22950 | 22950 | 22950 | 1 |
| 323 | 20230803 | 132100 | 1078254650 | 22950 | 22950 | 22950 | 22950 | 2 |
| 324 | 20230803 | 132000 | 1078208750 | 23000 | 23000 | 23000 | 23000 | 34 |
| 325 | 20230803 | 131900 | 1077426750 | 23000 | 23000 | 23000 | 23000 | 123 |
| 326 | 20230803 | 131800 | 1074597750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 327 | 20230803 | 131700 | 1074597750 | 23050 | 23050 | 23050 | 23000 | 152 |
| 328 | 20230803 | 131600 | 1071094250 | 23050 | 22950 | 23050 | 22950 | 2088 |
| 329 | 20230803 | 131500 | 1023140450 | 22900 | 22900 | 22900 | 22900 | 47 |
| 330 | 20230803 | 131400 | 1022064150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 331 | 20230803 | 131300 | 1022064150 | 22900 | 22900 | 22900 | 22900 | 1 |
| 332 | 20230803 | 131200 | 1022041250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 333 | 20230803 | 131100 | 1022018400 | 22900 | 22900 | 22900 | 22900 | 288 |
| 334 | 20230803 | 131000 | 1015423200 | 22900 | 22900 | 22900 | 22900 | 2 |
| 335 | 20230803 | 130900 | 1015377400 | 22900 | 22900 | 22900 | 22900 | 135 |
| 336 | 20230803 | 130800 | 1012285900 | 22900 | 22950 | 22950 | 22900 | 445 |
| 337 | 20230803 | 130700 | 1002073750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 338 | 20230803 | 130600 | 1002073750 | 22950 | 22950 | 22950 | 22950 | 12 |
| 339 | 20230803 | 130500 | 1001798350 | 22950 | 22950 | 22950 | 22950 | 87 |
| 340 | 20230803 | 130400 | 999801700 | 22950 | 22950 | 22950 | 22950 | 285 |
| 341 | 20230803 | 130300 | 993260950 | 22900 | 22850 | 22900 | 22850 | 269 |
| 342 | 20230803 | 130200 | 987100950 | 22800 | 22850 | 22850 | 22800 | 16 |
| 343 | 20230803 | 130100 | 986736100 | 22850 | 22850 | 22850 | 22850 | 302 |
| 344 | 20230803 | 130000 | 979835400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 345 | 20230803 | 125900 | 979835400 | 22850 | 22850 | 22850 | 22850 | 24 |
| 346 | 20230803 | 125800 | 979287000 | 22850 | 22850 | 22850 | 22850 | 40 |
| 347 | 20230803 | 125700 | 978373000 | 22850 | 22850 | 22850 | 22850 | 103 |
| 348 | 20230803 | 125600 | 976019450 | 22800 | 22850 | 22850 | 22750 | 89 |
| 349 | 20230803 | 125500 | 973991150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 350 | 20230803 | 125400 | 973991150 | 22800 | 22800 | 22800 | 22800 | 7 |
| 351 | 20230803 | 125300 | 973831550 | 22800 | 22800 | 22800 | 22800 | 7 |
| 352 | 20230803 | 125200 | 973671950 | 22850 | 22800 | 22850 | 22800 | 3 |
| 353 | 20230803 | 125100 | 973603500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 354 | 20230803 | 125000 | 973603500 | 22800 | 22750 | 22800 | 22750 | 11 |
| 355 | 20230803 | 124900 | 973352850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 356 | 20230803 | 124800 | 973352850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 357 | 20230803 | 124700 | 973352850 | 22750 | 22750 | 22750 | 22750 | 2 |
| 358 | 20230803 | 124600 | 973307350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 359 | 20230803 | 124500 | 973307350 | 22750 | 22750 | 22750 | 22750 | 2 |
| 360 | 20230803 | 124400 | 973261850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 361 | 20230803 | 124300 | 973261850 | 22800 | 22800 | 22800 | 22800 | 2 |
| 362 | 20230803 | 124200 | 973216250 | 22800 | 22800 | 22800 | 22800 | 0 |
| 363 | 20230803 | 124100 | 973216250 | 22800 | 22800 | 22800 | 22800 | 0 |
| 364 | 20230803 | 124000 | 973216250 | 22800 | 22750 | 22800 | 22750 | 11 |
| 365 | 20230803 | 123900 | 972965550 | 22750 | 22750 | 22750 | 22750 | 150 |
| 366 | 20230803 | 123800 | 969553050 | 22750 | 22750 | 22750 | 22750 | 2 |
| 367 | 20230803 | 123700 | 969507550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 368 | 20230803 | 123600 | 969507550 | 22750 | 22750 | 22750 | 22750 | 2 |
| 369 | 20230803 | 123500 | 969462050 | 22850 | 22800 | 22850 | 22800 | 12 |
| 370 | 20230803 | 123400 | 969187900 | 22750 | 22750 | 22750 | 22750 | 4 |
| 371 | 20230803 | 123300 | 969096900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 372 | 20230803 | 123200 | 969096900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 373 | 20230803 | 123100 | 969096900 | 22750 | 22750 | 22750 | 22750 | 2 |
| 374 | 20230803 | 123000 | 969051400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 375 | 20230803 | 122900 | 969051400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 376 | 20230803 | 122800 | 969051400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 377 | 20230803 | 122700 | 969051400 | 22700 | 22800 | 22800 | 22700 | 1148 |
| 378 | 20230803 | 122600 | 942960500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 379 | 20230803 | 122500 | 942960500 | 22800 | 22750 | 22800 | 22750 | 183 |
| 380 | 20230803 | 122400 | 938788200 | 22750 | 22750 | 22750 | 22750 | 18 |
| 381 | 20230803 | 122300 | 938378700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 382 | 20230803 | 122200 | 938378700 | 22700 | 22700 | 22700 | 22700 | 2 |
| 383 | 20230803 | 122100 | 938333300 | 22650 | 22750 | 22750 | 22650 | 5049 |
| 384 | 20230803 | 122000 | 823799700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 385 | 20230803 | 121900 | 823754200 | 22750 | 22750 | 22750 | 22750 | 512 |
| 386 | 20230803 | 121800 | 812106200 | 22750 | 22750 | 22750 | 22750 | 2 |
| 387 | 20230803 | 121700 | 812060700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 388 | 20230803 | 121600 | 812060700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 389 | 20230803 | 121500 | 812060700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 390 | 20230803 | 121400 | 812015200 | 22800 | 22800 | 22800 | 22800 | 5 |
| 391 | 20230803 | 121300 | 811901200 | 22750 | 22750 | 22750 | 22750 | 17 |
| 392 | 20230803 | 121200 | 811514450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 393 | 20230803 | 121100 | 811514450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 394 | 20230803 | 121000 | 811468950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 395 | 20230803 | 120900 | 811468950 | 22750 | 22750 | 22750 | 22750 | 2 |
| 396 | 20230803 | 120800 | 811423450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 397 | 20230803 | 120700 | 811423450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 398 | 20230803 | 120600 | 811423450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 399 | 20230803 | 120500 | 811377950 | 22750 | 22750 | 22750 | 22750 | 10 |
| 400 | 20230803 | 120400 | 811150450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 401 | 20230803 | 120300 | 811104950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 402 | 20230803 | 120200 | 811104950 | 22750 | 22750 | 22750 | 22750 | 2 |
| 403 | 20230803 | 120100 | 811059450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 404 | 20230803 | 120000 | 811059450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 405 | 20230803 | 115900 | 811013950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 406 | 20230803 | 115800 | 811013950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 407 | 20230803 | 115700 | 811013950 | 22750 | 22750 | 22750 | 22750 | 2 |
| 408 | 20230803 | 115600 | 810968450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 409 | 20230803 | 115500 | 810922950 | 22750 | 22750 | 22750 | 22750 | 2 |
| 410 | 20230803 | 115400 | 810877450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 411 | 20230803 | 115300 | 810877450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 412 | 20230803 | 115200 | 810831950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 413 | 20230803 | 115100 | 810831950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 414 | 20230803 | 115000 | 810831950 | 22750 | 22800 | 22800 | 22750 | 53 |
| 415 | 20230803 | 114900 | 809623650 | 22800 | 22800 | 22800 | 22800 | 53 |
| 416 | 20230803 | 114800 | 808415250 | 22800 | 22800 | 22800 | 22800 | 1 |
| 417 | 20230803 | 114700 | 808392450 | 22800 | 22800 | 22800 | 22800 | 6 |
| 418 | 20230803 | 114600 | 808255650 | 22800 | 22800 | 22800 | 22800 | 1 |
| 419 | 20230803 | 114500 | 808232850 | 22800 | 22800 | 22800 | 22800 | 201 |
| 420 | 20230803 | 114400 | 803650050 | 22800 | 22800 | 22800 | 22800 | 1 |
| 421 | 20230803 | 114300 | 803627250 | 22800 | 22800 | 22800 | 22800 | 114 |
| 422 | 20230803 | 114200 | 801028050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 423 | 20230803 | 114100 | 801028050 | 22800 | 22800 | 22800 | 22800 | 3 |
| 424 | 20230803 | 114000 | 800959650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 425 | 20230803 | 113900 | 800959650 | 22750 | 22750 | 22750 | 22750 | 2 |
| 426 | 20230803 | 113800 | 800914150 | 22750 | 22750 | 22750 | 22750 | 2 |
| 427 | 20230803 | 113700 | 800868650 | 22800 | 22750 | 22800 | 22750 | 2 |
| 428 | 20230803 | 113600 | 800823100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 429 | 20230803 | 113500 | 800823100 | 22800 | 22800 | 22800 | 22800 | 300 |
| 430 | 20230803 | 113400 | 793983100 | 22800 | 22800 | 22800 | 22800 | 12 |
| 431 | 20230803 | 113300 | 793709500 | 22800 | 22800 | 22800 | 22800 | 150 |
| 432 | 20230803 | 113200 | 790289500 | 22800 | 22800 | 22800 | 22800 | 2 |
| 433 | 20230803 | 113100 | 790243900 | 22800 | 22800 | 22800 | 22800 | 1769 |
| 434 | 20230803 | 113000 | 749910700 | 22850 | 22850 | 22850 | 22850 | 1 |
| 435 | 20230803 | 112900 | 749887850 | 22850 | 22850 | 22850 | 22850 | 1240 |
| 436 | 20230803 | 112800 | 721553850 | 22850 | 22900 | 22900 | 22850 | 36 |
| 437 | 20230803 | 112700 | 720731200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 438 | 20230803 | 112600 | 720731200 | 22900 | 22900 | 22900 | 22900 | 25 |
| 439 | 20230803 | 112500 | 720158700 | 22850 | 22900 | 22900 | 22850 | 7 |
| 440 | 20230803 | 112400 | 719998500 | 22900 | 22900 | 22900 | 22900 | 30 |
| 441 | 20230803 | 112300 | 719311500 | 22900 | 22850 | 22900 | 22850 | 62 |
| 442 | 20230803 | 112200 | 717891800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 443 | 20230803 | 112100 | 717891800 | 22850 | 22850 | 22850 | 22850 | 3 |
| 444 | 20230803 | 112000 | 717823250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 445 | 20230803 | 111900 | 717800400 | 22900 | 22900 | 22900 | 22850 | 41 |
| 446 | 20230803 | 111800 | 716862500 | 22900 | 22950 | 22950 | 22900 | 1001 |
| 447 | 20230803 | 111700 | 693939550 | 22950 | 22950 | 22950 | 22950 | 697 |
| 448 | 20230803 | 111600 | 677943400 | 22900 | 22900 | 22900 | 22900 | 201 |
| 449 | 20230803 | 111500 | 673340500 | 22850 | 22850 | 22850 | 22850 | 82 |
| 450 | 20230803 | 111400 | 671466800 | 22800 | 22800 | 22800 | 22800 | 3 |
| 451 | 20230803 | 111300 | 671398400 | 22800 | 22800 | 22800 | 22800 | 5 |
| 452 | 20230803 | 111200 | 671284400 | 22800 | 22800 | 22800 | 22800 | 2 |
| 453 | 20230803 | 111100 | 671238800 | 22850 | 22850 | 22850 | 22850 | 142 |
| 454 | 20230803 | 111000 | 667994100 | 22800 | 22800 | 22800 | 22800 | 152 |
| 455 | 20230803 | 110900 | 664528500 | 22800 | 22800 | 22800 | 22800 | 50 |
| 456 | 20230803 | 110800 | 663388500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 457 | 20230803 | 110700 | 663365700 | 22800 | 22800 | 22800 | 22800 | 2 |
| 458 | 20230803 | 110600 | 663320100 | 22800 | 22850 | 22850 | 22800 | 5 |
| 459 | 20230803 | 110500 | 663205950 | 22800 | 22800 | 22800 | 22800 | 2 |
| 460 | 20230803 | 110400 | 663160350 | 22850 | 22800 | 22850 | 22800 | 193 |
| 461 | 20230803 | 110300 | 658759600 | 22750 | 22750 | 22800 | 22750 | 201 |
| 462 | 20230803 | 110200 | 654185500 | 22800 | 22800 | 22800 | 22800 | 188 |
| 463 | 20230803 | 110100 | 649899100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 464 | 20230803 | 110000 | 649899100 | 22800 | 22750 | 22800 | 22750 | 115 |
| 465 | 20230803 | 105900 | 647277250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 466 | 20230803 | 105800 | 647277250 | 22750 | 22750 | 22750 | 22750 | 54 |
| 467 | 20230803 | 105700 | 646048750 | 22750 | 22750 | 22750 | 22750 | 51 |
| 468 | 20230803 | 105600 | 644888500 | 22750 | 22800 | 22800 | 22750 | 701 |
| 469 | 20230803 | 105500 | 628939750 | 22800 | 22800 | 22800 | 22800 | 418 |
| 470 | 20230803 | 105400 | 619409350 | 22800 | 22850 | 22850 | 22800 | 2 |
| 471 | 20230803 | 105300 | 619363700 | 22850 | 22900 | 22900 | 22850 | 429 |
| 472 | 20230803 | 105200 | 609553900 | 22900 | 22900 | 22900 | 22900 | 670 |
| 473 | 20230803 | 105100 | 594210900 | 22900 | 22950 | 22950 | 22900 | 152 |
| 474 | 20230803 | 105000 | 590725100 | 22950 | 22950 | 22950 | 22950 | 19 |
| 475 | 20230803 | 104900 | 590289050 | 22900 | 22900 | 22900 | 22900 | 32 |
| 476 | 20230803 | 104800 | 589556250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 477 | 20230803 | 104700 | 589556250 | 22950 | 23000 | 23000 | 22950 | 151 |
| 478 | 20230803 | 104600 | 586083800 | 23000 | 23000 | 23100 | 23000 | 2242 |
| 479 | 20230803 | 104500 | 534339950 | 23000 | 22950 | 23000 | 22950 | 2093 |
| 480 | 20230803 | 104400 | 486201050 | 23000 | 22950 | 23050 | 22900 | 1863 |
| 481 | 20230803 | 104300 | 443398900 | 22950 | 22850 | 22950 | 22850 | 1350 |
| 482 | 20230803 | 104200 | 412521400 | 22850 | 22800 | 23000 | 22800 | 2247 |
| 483 | 20230803 | 104100 | 361073800 | 22750 | 22750 | 22750 | 22750 | 110 |
| 484 | 20230803 | 104000 | 358571300 | 22750 | 22750 | 22800 | 22750 | 1416 |
| 485 | 20230803 | 103900 | 326330600 | 22700 | 22700 | 22700 | 22700 | 100 |
| 486 | 20230803 | 103800 | 324060600 | 22750 | 22700 | 22750 | 22700 | 3 |
| 487 | 20230803 | 103700 | 323992450 | 22650 | 22700 | 22700 | 22650 | 400 |
| 488 | 20230803 | 103600 | 314922450 | 22700 | 22700 | 22700 | 22700 | 100 |
| 489 | 20230803 | 103500 | 312652450 | 22650 | 22650 | 22650 | 22650 | 2 |
| 490 | 20230803 | 103400 | 312607150 | 22650 | 22700 | 22700 | 22650 | 356 |
| 491 | 20230803 | 103300 | 304532150 | 22700 | 22700 | 22700 | 22700 | 2 |
| 492 | 20230803 | 103200 | 304486750 | 22700 | 22700 | 22700 | 22700 | 82 |
| 493 | 20230803 | 103100 | 302625350 | 22650 | 22650 | 22650 | 22650 | 2 |
| 494 | 20230803 | 103000 | 302580050 | 22700 | 22700 | 22700 | 22700 | 253 |
| 495 | 20230803 | 102900 | 296836950 | 22700 | 22700 | 22700 | 22700 | 168 |
| 496 | 20230803 | 102800 | 293023350 | 22650 | 22650 | 22650 | 22650 | 12 |
| 497 | 20230803 | 102700 | 292751550 | 22650 | 22650 | 22650 | 22650 | 408 |
| 498 | 20230803 | 102600 | 283510350 | 22650 | 22650 | 22650 | 22650 | 2 |
| 499 | 20230803 | 102500 | 283465050 | 22700 | 22700 | 22700 | 22700 | 100 |
| 500 | 20230803 | 102400 | 281195050 | 22650 | 22700 | 22700 | 22650 | 546 |
| 501 | 20230803 | 102300 | 268823400 | 22650 | 22650 | 22650 | 22650 | 1000 |
| 502 | 20230803 | 102200 | 246173400 | 22700 | 22700 | 22700 | 22700 | 2 |
| 503 | 20230803 | 102100 | 246128000 | 22700 | 22700 | 22700 | 22700 | 20 |
| 504 | 20230803 | 102000 | 245674000 | 22700 | 22700 | 22700 | 22700 | 150 |
| 505 | 20230803 | 101900 | 242269000 | 22650 | 22650 | 22650 | 22650 | 2 |
| 506 | 20230803 | 101800 | 242223700 | 22650 | 22650 | 22650 | 22650 | 100 |
| 507 | 20230803 | 101700 | 239958700 | 22650 | 22700 | 22700 | 22650 | 302 |
| 508 | 20230803 | 101600 | 233103400 | 22700 | 22700 | 22700 | 22700 | 131 |
| 509 | 20230803 | 101500 | 230129700 | 22700 | 22700 | 22700 | 22700 | 122 |
| 510 | 20230803 | 101400 | 227360300 | 22700 | 22700 | 22700 | 22700 | 281 |
| 511 | 20230803 | 101300 | 220981600 | 22650 | 22650 | 22700 | 22650 | 350 |
| 512 | 20230803 | 101200 | 213047750 | 22650 | 22650 | 22650 | 22650 | 670 |
| 513 | 20230803 | 101100 | 197872250 | 22600 | 22600 | 22600 | 22600 | 50 |
| 514 | 20230803 | 101000 | 196742250 | 22600 | 22600 | 22600 | 22600 | 2 |
| 515 | 20230803 | 100900 | 196697050 | 22600 | 22600 | 22600 | 22600 | 1 |
| 516 | 20230803 | 100800 | 196674450 | 22600 | 22600 | 22600 | 22600 | 30 |
| 517 | 20230803 | 100700 | 195996450 | 22600 | 22600 | 22600 | 22600 | 2 |
| 518 | 20230803 | 100600 | 195951250 | 22600 | 22600 | 22600 | 22600 | 2 |
| 519 | 20230803 | 100500 | 195906050 | 22600 | 22600 | 22600 | 22600 | 22 |
| 520 | 20230803 | 100400 | 195408850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 521 | 20230803 | 100300 | 195408850 | 22550 | 22550 | 22550 | 22550 | 2 |
| 522 | 20230803 | 100200 | 195363750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 523 | 20230803 | 100100 | 195363750 | 22550 | 22550 | 22550 | 22550 | 2 |
| 524 | 20230803 | 100000 | 195318650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 525 | 20230803 | 095900 | 195318650 | 22550 | 22550 | 22550 | 22550 | 2 |
| 526 | 20230803 | 095800 | 195273550 | 22550 | 22550 | 22550 | 22550 | 1 |
| 527 | 20230803 | 095700 | 195251000 | 22550 | 22550 | 22550 | 22550 | 2 |
| 528 | 20230803 | 095600 | 195205900 | 22550 | 22550 | 22550 | 22550 | 34 |
| 529 | 20230803 | 095500 | 194439200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 530 | 20230803 | 095400 | 194439200 | 22550 | 22550 | 22550 | 22550 | 2 |
| 531 | 20230803 | 095300 | 194394100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 532 | 20230803 | 095200 | 194394100 | 22550 | 22550 | 22550 | 22550 | 2 |
| 533 | 20230803 | 095100 | 194349000 | 22600 | 22600 | 22600 | 22600 | 10 |
| 534 | 20230803 | 095000 | 194123000 | 22550 | 22550 | 22550 | 22550 | 2 |
| 535 | 20230803 | 094900 | 194077900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 536 | 20230803 | 094800 | 194077900 | 22600 | 22600 | 22600 | 22600 | 356 |
| 537 | 20230803 | 094700 | 186032300 | 22600 | 22600 | 22600 | 22600 | 181 |
| 538 | 20230803 | 094600 | 181941700 | 22600 | 22550 | 22600 | 22550 | 587 |
| 539 | 20230803 | 094500 | 168699900 | 22500 | 22500 | 22500 | 22500 | 2 |
| 540 | 20230803 | 094400 | 168654900 | 22550 | 22550 | 22550 | 22550 | 212 |
| 541 | 20230803 | 094300 | 163874300 | 22550 | 22550 | 22550 | 22550 | 102 |
| 542 | 20230803 | 094200 | 161574200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 543 | 20230803 | 094100 | 161574200 | 22550 | 22550 | 22550 | 22550 | 145 |
| 544 | 20230803 | 094000 | 158304450 | 22600 | 22600 | 22600 | 22600 | 123 |
| 545 | 20230803 | 093900 | 155524650 | 22600 | 22600 | 22600 | 22600 | 1 |
| 546 | 20230803 | 093800 | 155502050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 547 | 20230803 | 093700 | 155456850 | 22600 | 22650 | 22650 | 22600 | 10 |
| 548 | 20230803 | 093600 | 155230600 | 22600 | 22700 | 22700 | 22550 | 26 |
| 549 | 20230803 | 093500 | 154641100 | 22700 | 22700 | 22700 | 22700 | 21 |
| 550 | 20230803 | 093400 | 154164400 | 22650 | 22600 | 22650 | 22600 | 354 |
| 551 | 20230803 | 093300 | 146153900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 552 | 20230803 | 093200 | 146153900 | 22650 | 22650 | 22650 | 22650 | 39 |
| 553 | 20230803 | 093100 | 145270550 | 22700 | 22700 | 22700 | 22700 | 1 |
| 554 | 20230803 | 093000 | 145247850 | 22700 | 22600 | 22700 | 22600 | 107 |
| 555 | 20230803 | 092900 | 142824000 | 22600 | 22650 | 22700 | 22600 | 513 |
| 556 | 20230803 | 092800 | 131186350 | 22650 | 22650 | 22650 | 22600 | 519 |
| 557 | 20230803 | 092700 | 119431050 | 22600 | 22550 | 22600 | 22550 | 1933 |
| 558 | 20230803 | 092600 | 75786850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 559 | 20230803 | 092500 | 75786850 | 22550 | 22500 | 22550 | 22500 | 47 |
| 560 | 20230803 | 092400 | 74727100 | 22500 | 22500 | 22500 | 22500 | 51 |
| 561 | 20230803 | 092300 | 73579600 | 22550 | 22500 | 22550 | 22500 | 137 |
| 562 | 20230803 | 092200 | 70490350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 563 | 20230803 | 092100 | 70490350 | 22550 | 22550 | 22550 | 22550 | 10 |
| 564 | 20230803 | 092000 | 70264850 | 22500 | 22400 | 22500 | 22400 | 427 |
| 565 | 20230803 | 091900 | 60663250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 566 | 20230803 | 091800 | 60663250 | 22400 | 22450 | 22450 | 22400 | 386 |
| 567 | 20230803 | 091700 | 51998900 | 22500 | 22500 | 22500 | 22500 | 9 |
| 568 | 20230803 | 091600 | 51796400 | 22500 | 22500 | 22500 | 22500 | 375 |
| 569 | 20230803 | 091500 | 43358900 | 22550 | 22550 | 22550 | 22550 | 155 |
| 570 | 20230803 | 091400 | 39863650 | 22550 | 22400 | 22550 | 22400 | 318 |
| 571 | 20230803 | 091300 | 32717200 | 22400 | 22450 | 22450 | 22350 | 386 |
| 572 | 20230803 | 091200 | 24067000 | 22450 | 22450 | 22450 | 22450 | 13 |
| 573 | 20230803 | 091100 | 23775150 | 22400 | 22400 | 22400 | 22400 | 600 |
| 574 | 20230803 | 091000 | 10335150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 575 | 20230803 | 090900 | 10335150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 576 | 20230803 | 090800 | 10335150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 577 | 20230803 | 090700 | 10335150 | 22400 | 22400 | 22400 | 22400 | 130 |
| 578 | 20230803 | 090600 | 7423150 | 22400 | 22400 | 22400 | 22400 | 5 |
| 579 | 20230803 | 090500 | 7311150 | 22450 | 22450 | 22450 | 22450 | 55 |
| 580 | 20230803 | 090400 | 6076400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 581 | 20230803 | 090300 | 6076400 | 22450 | 22450 | 22450 | 22450 | 5 |
| 582 | 20230803 | 090200 | 5964150 | 22400 | 22400 | 22400 | 22400 | 13 |
| 583 | 20230803 | 090100 | 5672950 | 22400 | 22400 | 22400 | 22400 | 8 |
| 584 | 20230803 | 090000 | 5493750 | 22400 | 22450 | 22450 | 22400 | 245 |