32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 3 | 20230803 | 190500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20230803 | 190400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20230803 | 190300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20230803 | 190200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20230803 | 190100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20230803 | 190000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20230803 | 185900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20230803 | 185800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20230803 | 185700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20230803 | 185600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20230803 | 185500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20230803 | 185400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20230803 | 185300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20230803 | 185200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20230803 | 185100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20230803 | 185000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20230803 | 184900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20230803 | 184800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20230803 | 184700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20230803 | 184600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20230803 | 184500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20230803 | 184400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20230803 | 184300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20230803 | 184200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20230803 | 184100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20230803 | 184000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20230803 | 183900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20230803 | 183800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20230803 | 183700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20230803 | 183600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 33 | 20230803 | 183500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20230803 | 183400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20230803 | 183300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20230803 | 183200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20230803 | 183100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20230803 | 183000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20230803 | 182900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20230803 | 182800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20230803 | 182700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20230803 | 182600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20230803 | 182500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20230803 | 182400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20230803 | 182300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20230803 | 182200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20230803 | 182100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20230803 | 182000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20230803 | 181900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20230803 | 181800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20230803 | 181700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20230803 | 181600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20230803 | 181500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20230803 | 181400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20230803 | 181300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20230803 | 181200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20230803 | 181100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20230803 | 181000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20230803 | 180900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20230803 | 180800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20230803 | 180700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20230803 | 180600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 63 | 20230803 | 180500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20230803 | 180400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20230803 | 180300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20230803 | 180200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20230803 | 180100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20230803 | 180000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20230803 | 175900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20230803 | 175800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20230803 | 175700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20230803 | 175600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20230803 | 175500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20230803 | 175400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20230803 | 175300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20230803 | 175200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20230803 | 175100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20230803 | 175000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20230803 | 174900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20230803 | 174800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20230803 | 174700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20230803 | 174600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20230803 | 174500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20230803 | 174400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20230803 | 174300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20230803 | 174200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20230803 | 174100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20230803 | 174000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20230803 | 173900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20230803 | 173800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20230803 | 173700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20230803 | 173600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 93 | 20230803 | 173500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20230803 | 173400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20230803 | 173300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20230803 | 173200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20230803 | 173100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20230803 | 173000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20230803 | 172900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20230803 | 172800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20230803 | 172700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20230803 | 172600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20230803 | 172500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20230803 | 172400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20230803 | 172300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20230803 | 172200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20230803 | 172100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20230803 | 172000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20230803 | 171900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20230803 | 171800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20230803 | 171700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20230803 | 171600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20230803 | 171500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20230803 | 171400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20230803 | 171300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20230803 | 171200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20230803 | 171100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20230803 | 171000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20230803 | 170900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20230803 | 170800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20230803 | 170700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20230803 | 170600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 123 | 20230803 | 170500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20230803 | 170400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20230803 | 170300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20230803 | 170200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20230803 | 170100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20230803 | 170000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20230803 | 165900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20230803 | 165800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20230803 | 165700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20230803 | 165600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20230803 | 165500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20230803 | 165400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20230803 | 165300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20230803 | 165200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20230803 | 165100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20230803 | 165000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20230803 | 164900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20230803 | 164800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20230803 | 164700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20230803 | 164600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20230803 | 164500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20230803 | 164400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20230803 | 164300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20230803 | 164200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20230803 | 164100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20230803 | 164000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20230803 | 163900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20230803 | 163800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20230803 | 163700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20230803 | 163600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 153 | 20230803 | 163500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20230803 | 163400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20230803 | 163300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20230803 | 163200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20230803 | 163100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20230803 | 163000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20230803 | 162900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20230803 | 162800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20230803 | 162700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20230803 | 162600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20230803 | 162500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20230803 | 162400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20230803 | 162300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20230803 | 162200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20230803 | 162100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20230803 | 162000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20230803 | 161900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20230803 | 161800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20230803 | 161700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20230803 | 161600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20230803 | 161500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20230803 | 161400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20230803 | 161300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20230803 | 161200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20230803 | 161100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20230803 | 161000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20230803 | 160900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20230803 | 160800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20230803 | 160700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20230803 | 160600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 183 | 20230803 | 160500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20230803 | 160400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20230803 | 160300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20230803 | 160200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20230803 | 160100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20230803 | 160000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20230803 | 155900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20230803 | 155800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20230803 | 155700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20230803 | 155600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20230803 | 155500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20230803 | 155400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20230803 | 155300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20230803 | 155200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20230803 | 155100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20230803 | 155000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20230803 | 154900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20230803 | 154800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20230803 | 154700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20230803 | 154600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20230803 | 154500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20230803 | 154400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20230803 | 154300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20230803 | 154200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20230803 | 154100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20230803 | 154000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20230803 | 153900 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20230803 | 153800 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20230803 | 153700 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20230803 | 153600 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 213 | 20230803 | 153500 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20230803 | 153400 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20230803 | 153300 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20230803 | 153200 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230803 | 153100 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20230803 | 153000 | 10041395400 | 29150 | 29150 | 29150 | 29150 | 7960 |
| 219 | 20230803 | 152900 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20230803 | 152800 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20230803 | 152700 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20230803 | 152600 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20230803 | 152500 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20230803 | 152400 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20230803 | 152300 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20230803 | 152200 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20230803 | 152100 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20230803 | 152000 | 9809361400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20230803 | 151900 | 9809361400 | 29100 | 29100 | 29150 | 29050 | 1267 |
| 230 | 20230803 | 151800 | 9772471250 | 29050 | 29100 | 29100 | 29050 | 892 |
| 231 | 20230803 | 151700 | 9746518000 | 29100 | 28950 | 29100 | 28950 | 4067 |
| 232 | 20230803 | 151600 | 9628548650 | 28900 | 28800 | 28950 | 28750 | 1590 |
| 233 | 20230803 | 151500 | 9582620800 | 28800 | 28850 | 28850 | 28700 | 988 |
| 234 | 20230803 | 151400 | 9554130200 | 28900 | 28800 | 28900 | 28750 | 1098 |
| 235 | 20230803 | 151300 | 9522497400 | 28800 | 28850 | 28850 | 28750 | 744 |
| 236 | 20230803 | 151200 | 9501052600 | 28900 | 28850 | 28900 | 28750 | 1401 |
| 237 | 20230803 | 151100 | 9460637000 | 28850 | 28800 | 28900 | 28800 | 1373 |
| 238 | 20230803 | 151000 | 9421043200 | 28800 | 28650 | 28800 | 28650 | 217 |
| 239 | 20230803 | 150900 | 9414807150 | 28650 | 28700 | 28750 | 28650 | 518 |
| 240 | 20230803 | 150800 | 9399927000 | 28750 | 28750 | 28750 | 28700 | 173 |
| 241 | 20230803 | 150700 | 9394954900 | 28750 | 28700 | 28750 | 28700 | 341 |
| 242 | 20230803 | 150600 | 9385167300 | 28700 | 28700 | 28700 | 28650 | 51 |
| 243 | 20230803 | 150500 | 9383704100 | 28700 | 28600 | 28750 | 28600 | 198 |
| 244 | 20230803 | 150400 | 9378021600 | 28550 | 28600 | 28750 | 28550 | 593 |
| 245 | 20230803 | 150300 | 9361021700 | 28500 | 28600 | 28600 | 28500 | 981 |
| 246 | 20230803 | 150200 | 9333044100 | 28600 | 28550 | 28600 | 28500 | 121 |
| 247 | 20230803 | 150100 | 9329588650 | 28550 | 28550 | 28550 | 28400 | 458 |
| 248 | 20230803 | 150000 | 9316559750 | 28600 | 28600 | 28600 | 28550 | 466 |
| 249 | 20230803 | 145900 | 9303251850 | 28600 | 28600 | 28600 | 28550 | 67 |
| 250 | 20230803 | 145800 | 9301335850 | 28600 | 28550 | 28600 | 28550 | 263 |
| 251 | 20230803 | 145700 | 9293817700 | 28600 | 28600 | 28600 | 28550 | 162 |
| 252 | 20230803 | 145600 | 9289188200 | 28600 | 28550 | 28600 | 28550 | 1155 |
| 253 | 20230803 | 145500 | 9256210650 | 28550 | 28650 | 28650 | 28550 | 419 |
| 254 | 20230803 | 145400 | 9244239500 | 28650 | 28600 | 28650 | 28600 | 101 |
| 255 | 20230803 | 145300 | 9241348500 | 28600 | 28550 | 28650 | 28550 | 538 |
| 256 | 20230803 | 145200 | 9225974700 | 28550 | 28550 | 28600 | 28500 | 635 |
| 257 | 20230803 | 145100 | 9207865350 | 28550 | 28600 | 28600 | 28450 | 209 |
| 258 | 20230803 | 145000 | 9201900400 | 28600 | 28500 | 28650 | 28500 | 1011 |
| 259 | 20230803 | 144900 | 9173027500 | 28500 | 28400 | 28550 | 28350 | 1076 |
| 260 | 20230803 | 144800 | 9142439650 | 28400 | 28500 | 28550 | 28400 | 451 |
| 261 | 20230803 | 144700 | 9129593900 | 28450 | 28500 | 28600 | 28450 | 323 |
| 262 | 20230803 | 144600 | 9120386350 | 28500 | 28600 | 28600 | 28200 | 2715 |
| 263 | 20230803 | 144500 | 9043527800 | 28550 | 28650 | 28700 | 28450 | 2595 |
| 264 | 20230803 | 144400 | 8969574650 | 28700 | 28850 | 28850 | 28500 | 1388 |
| 265 | 20230803 | 144300 | 8929918900 | 28850 | 28900 | 28900 | 28650 | 1199 |
| 266 | 20230803 | 144200 | 8895491950 | 28900 | 28900 | 28900 | 28850 | 433 |
| 267 | 20230803 | 144100 | 8882994700 | 28900 | 28900 | 28950 | 28900 | 351 |
| 268 | 20230803 | 144000 | 8872842800 | 28900 | 28850 | 28900 | 28800 | 172 |
| 269 | 20230803 | 143900 | 8867878800 | 28800 | 28950 | 28950 | 28800 | 307 |
| 270 | 20230803 | 143800 | 8859028850 | 28950 | 28900 | 28950 | 28850 | 168 |
| 271 | 20230803 | 143700 | 8854178200 | 28900 | 28900 | 28950 | 28900 | 191 |
| 272 | 20230803 | 143600 | 8848656550 | 28900 | 29000 | 29000 | 28900 | 67 |
| 273 | 20230803 | 143500 | 8846717300 | 29000 | 28950 | 29000 | 28850 | 171 |
| 274 | 20230803 | 143400 | 8841770500 | 28900 | 28900 | 29000 | 28900 | 128 |
| 275 | 20230803 | 143300 | 8838064250 | 28950 | 29000 | 29000 | 28850 | 356 |
| 276 | 20230803 | 143200 | 8827781950 | 28950 | 29000 | 29000 | 28950 | 223 |
| 277 | 20230803 | 143100 | 8821322600 | 29000 | 28900 | 29000 | 28900 | 175 |
| 278 | 20230803 | 143000 | 8816254300 | 28950 | 29000 | 29000 | 28950 | 214 |
| 279 | 20230803 | 142900 | 8810051500 | 28950 | 29000 | 29050 | 28900 | 827 |
| 280 | 20230803 | 142800 | 8786075400 | 29000 | 29000 | 29000 | 28950 | 321 |
| 281 | 20230803 | 142700 | 8776776100 | 28950 | 28900 | 29000 | 28850 | 147 |
| 282 | 20230803 | 142600 | 8772529950 | 28850 | 28900 | 28900 | 28850 | 203 |
| 283 | 20230803 | 142500 | 8766666450 | 28900 | 28950 | 28950 | 28900 | 58 |
| 284 | 20230803 | 142400 | 8764988100 | 28950 | 28850 | 29000 | 28850 | 119 |
| 285 | 20230803 | 142300 | 8761543500 | 28850 | 28950 | 29000 | 28850 | 820 |
| 286 | 20230803 | 142200 | 8737801950 | 28950 | 28950 | 29000 | 28900 | 271 |
| 287 | 20230803 | 142100 | 8729951150 | 28950 | 29000 | 29050 | 28900 | 454 |
| 288 | 20230803 | 142000 | 8716804200 | 29000 | 29000 | 29000 | 28900 | 321 |
| 289 | 20230803 | 141900 | 8707504850 | 29000 | 29000 | 29000 | 28900 | 95 |
| 290 | 20230803 | 141800 | 8704751750 | 28950 | 29050 | 29050 | 28950 | 116 |
| 291 | 20230803 | 141700 | 8701389100 | 29000 | 29000 | 29000 | 28950 | 229 |
| 292 | 20230803 | 141600 | 8694751350 | 29000 | 29050 | 29050 | 29000 | 168 |
| 293 | 20230803 | 141500 | 8689878200 | 29050 | 28850 | 29050 | 28850 | 1975 |
| 294 | 20230803 | 141400 | 8632683200 | 28900 | 28850 | 28900 | 28850 | 97 |
| 295 | 20230803 | 141300 | 8629883300 | 28900 | 28900 | 28900 | 28850 | 109 |
| 296 | 20230803 | 141200 | 8626734300 | 28850 | 28850 | 28900 | 28800 | 300 |
| 297 | 20230803 | 141100 | 8618083400 | 28850 | 28900 | 28900 | 28850 | 81 |
| 298 | 20230803 | 141000 | 8615745100 | 28900 | 28900 | 28900 | 28750 | 219 |
| 299 | 20230803 | 140900 | 8609429250 | 28850 | 28850 | 28850 | 28800 | 482 |
| 300 | 20230803 | 140800 | 8595541750 | 28900 | 28850 | 28900 | 28800 | 431 |
| 301 | 20230803 | 140700 | 8583110450 | 28900 | 28850 | 28900 | 28850 | 204 |
| 302 | 20230803 | 140600 | 8577223050 | 28850 | 28900 | 28900 | 28850 | 69 |
| 303 | 20230803 | 140500 | 8575231050 | 28900 | 28900 | 28950 | 28850 | 401 |
| 304 | 20230803 | 140400 | 8563648300 | 28900 | 28900 | 28950 | 28900 | 212 |
| 305 | 20230803 | 140300 | 8557514450 | 28950 | 29000 | 29000 | 28950 | 126 |
| 306 | 20230803 | 140200 | 8553862600 | 28950 | 28900 | 28950 | 28900 | 428 |
| 307 | 20230803 | 140100 | 8541476000 | 28900 | 29000 | 29000 | 28900 | 193 |
| 308 | 20230803 | 140000 | 8535887050 | 28950 | 28950 | 29000 | 28950 | 133 |
| 309 | 20230803 | 135900 | 8532035800 | 28950 | 28950 | 28950 | 28900 | 303 |
| 310 | 20230803 | 135800 | 8523267300 | 28950 | 28950 | 29000 | 28900 | 209 |
| 311 | 20230803 | 135700 | 8517219650 | 28950 | 28950 | 29000 | 28900 | 74 |
| 312 | 20230803 | 135600 | 8515076800 | 28950 | 28950 | 29000 | 28800 | 286 |
| 313 | 20230803 | 135500 | 8506804800 | 28950 | 28950 | 28950 | 28900 | 16 |
| 314 | 20230803 | 135400 | 8506341750 | 28850 | 28900 | 28950 | 28850 | 205 |
| 315 | 20230803 | 135300 | 8500420450 | 28900 | 28900 | 28950 | 28900 | 205 |
| 316 | 20230803 | 135200 | 8494491050 | 28900 | 28950 | 28950 | 28900 | 62 |
| 317 | 20230803 | 135100 | 8492698150 | 28950 | 29000 | 29000 | 28800 | 604 |
| 318 | 20230803 | 135000 | 8475237350 | 29000 | 28900 | 29000 | 28900 | 218 |
| 319 | 20230803 | 134900 | 8468920350 | 28900 | 28950 | 29000 | 28900 | 122 |
| 320 | 20230803 | 134800 | 8465389950 | 28950 | 29000 | 29000 | 28950 | 144 |
| 321 | 20230803 | 134700 | 8461218400 | 28950 | 28950 | 29000 | 28950 | 121 |
| 322 | 20230803 | 134600 | 8457714350 | 28950 | 28950 | 28950 | 28900 | 150 |
| 323 | 20230803 | 134500 | 8453372000 | 28950 | 28950 | 29000 | 28950 | 1220 |
| 324 | 20230803 | 134400 | 8418046050 | 28950 | 29000 | 29000 | 28950 | 66 |
| 325 | 20230803 | 134300 | 8416132300 | 29000 | 28950 | 29000 | 28950 | 164 |
| 326 | 20230803 | 134200 | 8411380450 | 28950 | 28950 | 29000 | 28900 | 523 |
| 327 | 20230803 | 134100 | 8396231850 | 28950 | 28950 | 28950 | 28900 | 222 |
| 328 | 20230803 | 134000 | 8389809600 | 28950 | 28950 | 28950 | 28900 | 152 |
| 329 | 20230803 | 133900 | 8385412400 | 28950 | 28900 | 28950 | 28850 | 151 |
| 330 | 20230803 | 133800 | 8381052800 | 28900 | 28900 | 28950 | 28850 | 129 |
| 331 | 20230803 | 133700 | 8377325650 | 28900 | 28900 | 28900 | 28850 | 292 |
| 332 | 20230803 | 133600 | 8368890500 | 28850 | 28800 | 28850 | 28750 | 180 |
| 333 | 20230803 | 133500 | 8363704900 | 28800 | 28800 | 28850 | 28750 | 121 |
| 334 | 20230803 | 133400 | 8360219200 | 28800 | 28800 | 28850 | 28800 | 166 |
| 335 | 20230803 | 133300 | 8355433400 | 28800 | 28850 | 28850 | 28750 | 102 |
| 336 | 20230803 | 133200 | 8352496150 | 28800 | 28800 | 28800 | 28700 | 133 |
| 337 | 20230803 | 133100 | 8348668900 | 28800 | 28900 | 28900 | 28800 | 216 |
| 338 | 20230803 | 133000 | 8342435100 | 28900 | 28800 | 28900 | 28700 | 2258 |
| 339 | 20230803 | 132900 | 8277630050 | 28750 | 28800 | 28850 | 28750 | 305 |
| 340 | 20230803 | 132800 | 8268849350 | 28800 | 28800 | 28800 | 28700 | 298 |
| 341 | 20230803 | 132700 | 8260280600 | 28800 | 28950 | 28950 | 28800 | 405 |
| 342 | 20230803 | 132600 | 8248613350 | 28950 | 28950 | 28950 | 28800 | 561 |
| 343 | 20230803 | 132500 | 8232425500 | 28900 | 29000 | 29000 | 28850 | 386 |
| 344 | 20230803 | 132400 | 8221272250 | 28950 | 29050 | 29050 | 28900 | 461 |
| 345 | 20230803 | 132300 | 8207905750 | 29050 | 29100 | 29100 | 29000 | 164 |
| 346 | 20230803 | 132200 | 8203144600 | 29000 | 29050 | 29050 | 28850 | 1015 |
| 347 | 20230803 | 132100 | 8173697400 | 29050 | 28950 | 29150 | 28900 | 2782 |
| 348 | 20230803 | 132000 | 8092869400 | 28900 | 29000 | 29000 | 28850 | 612 |
| 349 | 20230803 | 131900 | 8075167000 | 29000 | 28950 | 29000 | 28950 | 1191 |
| 350 | 20230803 | 131800 | 8040686450 | 29000 | 29000 | 29000 | 28850 | 527 |
| 351 | 20230803 | 131700 | 8025445400 | 29000 | 29000 | 29000 | 28950 | 182 |
| 352 | 20230803 | 131600 | 8020171100 | 29000 | 29000 | 29000 | 28900 | 260 |
| 353 | 20230803 | 131500 | 8012640800 | 29000 | 29000 | 29000 | 28950 | 179 |
| 354 | 20230803 | 131400 | 8007449950 | 28950 | 29000 | 29050 | 28950 | 307 |
| 355 | 20230803 | 131300 | 7998551700 | 29050 | 29000 | 29050 | 28950 | 783 |
| 356 | 20230803 | 131200 | 7975847000 | 28900 | 29000 | 29000 | 28900 | 289 |
| 357 | 20230803 | 131100 | 7967483050 | 29000 | 29000 | 29050 | 29000 | 145 |
| 358 | 20230803 | 131000 | 7963276800 | 28950 | 29000 | 29050 | 28950 | 772 |
| 359 | 20230803 | 130900 | 7940895700 | 29000 | 29050 | 29050 | 29000 | 466 |
| 360 | 20230803 | 130800 | 7927368400 | 29000 | 29000 | 29050 | 29000 | 181 |
| 361 | 20230803 | 130700 | 7922119250 | 29000 | 29000 | 29050 | 29000 | 213 |
| 362 | 20230803 | 130600 | 7915936750 | 29000 | 29050 | 29050 | 29000 | 378 |
| 363 | 20230803 | 130500 | 7904972050 | 29000 | 29050 | 29050 | 29000 | 510 |
| 364 | 20230803 | 130400 | 7890172750 | 29050 | 29050 | 29050 | 29000 | 356 |
| 365 | 20230803 | 130300 | 7879834200 | 29050 | 29000 | 29050 | 29000 | 523 |
| 366 | 20230803 | 130200 | 7864666400 | 29050 | 29050 | 29050 | 29000 | 308 |
| 367 | 20230803 | 130100 | 7855722050 | 29050 | 29050 | 29050 | 29000 | 324 |
| 368 | 20230803 | 130000 | 7846313050 | 29000 | 29000 | 29000 | 28950 | 581 |
| 369 | 20230803 | 125900 | 7829467350 | 29000 | 28950 | 29000 | 28950 | 461 |
| 370 | 20230803 | 125800 | 7816116050 | 28950 | 28900 | 28950 | 28900 | 251 |
| 371 | 20230803 | 125700 | 7808856100 | 28950 | 28900 | 28950 | 28900 | 197 |
| 372 | 20230803 | 125600 | 7803160200 | 28950 | 29000 | 29000 | 28900 | 201 |
| 373 | 20230803 | 125500 | 7797341850 | 29000 | 29000 | 29000 | 28900 | 256 |
| 374 | 20230803 | 125400 | 7789922650 | 29000 | 29000 | 29000 | 28950 | 212 |
| 375 | 20230803 | 125300 | 7783780750 | 29000 | 28950 | 29000 | 28950 | 545 |
| 376 | 20230803 | 125200 | 7767984500 | 29000 | 28900 | 29000 | 28900 | 754 |
| 377 | 20230803 | 125100 | 7746174700 | 28950 | 28950 | 28950 | 28900 | 187 |
| 378 | 20230803 | 125000 | 7740763550 | 28950 | 28900 | 28950 | 28850 | 624 |
| 379 | 20230803 | 124900 | 7722731300 | 28900 | 28950 | 28950 | 28850 | 2949 |
| 380 | 20230803 | 124800 | 7637367500 | 28900 | 28900 | 28950 | 28850 | 305 |
| 381 | 20230803 | 124700 | 7628556600 | 28900 | 28900 | 28950 | 28850 | 239 |
| 382 | 20230803 | 124600 | 7621643950 | 28950 | 28950 | 28950 | 28900 | 24 |
| 383 | 20230803 | 124500 | 7620949300 | 28950 | 28950 | 29100 | 28950 | 1189 |
| 384 | 20230803 | 124400 | 7586439800 | 28900 | 29050 | 29100 | 28900 | 302 |
| 385 | 20230803 | 124300 | 7577675000 | 29100 | 28900 | 29100 | 28850 | 8476 |
| 386 | 20230803 | 124200 | 7331919950 | 28900 | 28900 | 28900 | 28800 | 597 |
| 387 | 20230803 | 124100 | 7314680800 | 28900 | 28850 | 28900 | 28850 | 1850 |
| 388 | 20230803 | 124000 | 7261300550 | 28850 | 28800 | 28850 | 28750 | 2926 |
| 389 | 20230803 | 123900 | 7177041150 | 28750 | 28750 | 28800 | 28750 | 175 |
| 390 | 20230803 | 123800 | 7172004650 | 28700 | 28650 | 28750 | 28650 | 2152 |
| 391 | 20230803 | 123700 | 7110194500 | 28700 | 28700 | 28750 | 28550 | 346 |
| 392 | 20230803 | 123600 | 7100262350 | 28750 | 28600 | 28750 | 28600 | 754 |
| 393 | 20230803 | 123500 | 7078636100 | 28650 | 28550 | 28650 | 28550 | 316 |
| 394 | 20230803 | 123400 | 7069594850 | 28600 | 28550 | 28650 | 28550 | 3079 |
| 395 | 20230803 | 123300 | 6981530100 | 28500 | 28600 | 28600 | 28500 | 51 |
| 396 | 20230803 | 123200 | 6980072450 | 28550 | 28600 | 28600 | 28550 | 107 |
| 397 | 20230803 | 123100 | 6977015700 | 28350 | 28650 | 28650 | 28350 | 456 |
| 398 | 20230803 | 123000 | 6963989400 | 28600 | 28600 | 28600 | 28550 | 109 |
| 399 | 20230803 | 122900 | 6960875200 | 28600 | 28400 | 28650 | 28400 | 1261 |
| 400 | 20230803 | 122800 | 6924983750 | 28400 | 28500 | 28500 | 28400 | 139 |
| 401 | 20230803 | 122700 | 6921027850 | 28500 | 28500 | 28500 | 28350 | 171 |
| 402 | 20230803 | 122600 | 6916167650 | 28300 | 28500 | 28600 | 28300 | 1853 |
| 403 | 20230803 | 122500 | 6863610000 | 28550 | 28650 | 28650 | 28400 | 3656 |
| 404 | 20230803 | 122400 | 6759341900 | 28650 | 28700 | 28700 | 28650 | 138 |
| 405 | 20230803 | 122300 | 6755386200 | 28650 | 28750 | 28750 | 28650 | 291 |
| 406 | 20230803 | 122200 | 6747039500 | 28700 | 28750 | 28750 | 28700 | 127 |
| 407 | 20230803 | 122100 | 6743392500 | 28700 | 28700 | 28750 | 28700 | 215 |
| 408 | 20230803 | 122000 | 6737216200 | 28700 | 28700 | 28750 | 28650 | 225 |
| 409 | 20230803 | 121900 | 6730752400 | 28750 | 28750 | 28750 | 28650 | 384 |
| 410 | 20230803 | 121800 | 6719726550 | 28700 | 28750 | 28750 | 28700 | 232 |
| 411 | 20230803 | 121700 | 6713063850 | 28750 | 28700 | 28750 | 28700 | 216 |
| 412 | 20230803 | 121600 | 6706857550 | 28750 | 28700 | 28750 | 28700 | 48 |
| 413 | 20230803 | 121500 | 6705478250 | 28750 | 28750 | 28750 | 28700 | 258 |
| 414 | 20230803 | 121400 | 6698066450 | 28750 | 28750 | 28750 | 28700 | 227 |
| 415 | 20230803 | 121300 | 6691545750 | 28700 | 28750 | 28800 | 28700 | 194 |
| 416 | 20230803 | 121200 | 6685967000 | 28750 | 28700 | 28800 | 28700 | 226 |
| 417 | 20230803 | 121100 | 6679474700 | 28750 | 28700 | 28750 | 28650 | 294 |
| 418 | 20230803 | 121000 | 6671025950 | 28700 | 28750 | 28750 | 28700 | 102 |
| 419 | 20230803 | 120900 | 6668095200 | 28750 | 28800 | 28800 | 28650 | 684 |
| 420 | 20230803 | 120800 | 6648442750 | 28800 | 28800 | 28800 | 28750 | 172 |
| 421 | 20230803 | 120700 | 6643492450 | 28750 | 28750 | 28800 | 28750 | 353 |
| 422 | 20230803 | 120600 | 6633338800 | 28750 | 28700 | 28750 | 28700 | 265 |
| 423 | 20230803 | 120500 | 6625723800 | 28750 | 28750 | 28750 | 28700 | 166 |
| 424 | 20230803 | 120400 | 6620951650 | 28700 | 28750 | 28800 | 28700 | 1296 |
| 425 | 20230803 | 120300 | 6583692250 | 28750 | 28800 | 28800 | 28700 | 417 |
| 426 | 20230803 | 120200 | 6571706200 | 28800 | 28700 | 28800 | 28700 | 1800 |
| 427 | 20230803 | 120100 | 6520029150 | 28700 | 28650 | 28700 | 28600 | 204 |
| 428 | 20230803 | 120000 | 6514178350 | 28650 | 28650 | 28700 | 28600 | 197 |
| 429 | 20230803 | 115900 | 6508536150 | 28650 | 28650 | 28650 | 28600 | 45 |
| 430 | 20230803 | 115800 | 6507247050 | 28650 | 28650 | 28650 | 28600 | 229 |
| 431 | 20230803 | 115700 | 6500689250 | 28600 | 28600 | 28650 | 28600 | 286 |
| 432 | 20230803 | 115600 | 6492508700 | 28600 | 28650 | 28650 | 28600 | 134 |
| 433 | 20230803 | 115500 | 6488672800 | 28650 | 28600 | 28700 | 28550 | 1229 |
| 434 | 20230803 | 115400 | 6453508050 | 28600 | 28550 | 28600 | 28550 | 217 |
| 435 | 20230803 | 115300 | 6447310600 | 28550 | 28600 | 28600 | 28550 | 174 |
| 436 | 20230803 | 115200 | 6442334650 | 28600 | 28550 | 28600 | 28500 | 236 |
| 437 | 20230803 | 115100 | 6435598000 | 28450 | 28500 | 28600 | 28450 | 1560 |
| 438 | 20230803 | 115000 | 6391074350 | 28500 | 28500 | 28500 | 28450 | 149 |
| 439 | 20230803 | 114900 | 6386831050 | 28400 | 28550 | 28550 | 28400 | 158 |
| 440 | 20230803 | 114800 | 6382334000 | 28550 | 28500 | 28550 | 28450 | 272 |
| 441 | 20230803 | 114700 | 6374583350 | 28400 | 28550 | 28550 | 28400 | 213 |
| 442 | 20230803 | 114600 | 6368511950 | 28400 | 28550 | 28550 | 28400 | 191 |
| 443 | 20230803 | 114500 | 6363077600 | 28550 | 28500 | 28550 | 28400 | 246 |
| 444 | 20230803 | 114400 | 6356073600 | 28400 | 28450 | 28500 | 28400 | 602 |
| 445 | 20230803 | 114300 | 6338960350 | 28450 | 28500 | 28500 | 28450 | 568 |
| 446 | 20230803 | 114200 | 6322783950 | 28500 | 28550 | 28600 | 28500 | 274 |
| 447 | 20230803 | 114100 | 6314966250 | 28550 | 28600 | 28650 | 28550 | 99 |
| 448 | 20230803 | 114000 | 6312135700 | 28600 | 28650 | 28650 | 28600 | 77 |
| 449 | 20230803 | 113900 | 6309932700 | 28650 | 28600 | 28650 | 28550 | 220 |
| 450 | 20230803 | 113800 | 6303642550 | 28600 | 28600 | 28650 | 28600 | 185 |
| 451 | 20230803 | 113700 | 6298349850 | 28600 | 28650 | 28650 | 28550 | 101 |
| 452 | 20230803 | 113600 | 6295459900 | 28600 | 28650 | 28650 | 28500 | 337 |
| 453 | 20230803 | 113500 | 6285836650 | 28550 | 28650 | 28650 | 28550 | 128 |
| 454 | 20230803 | 113400 | 6282177400 | 28600 | 28600 | 28700 | 28550 | 361 |
| 455 | 20230803 | 113300 | 6271854000 | 28650 | 28700 | 28700 | 28600 | 247 |
| 456 | 20230803 | 113200 | 6264783300 | 28700 | 28700 | 28700 | 28650 | 203 |
| 457 | 20230803 | 113100 | 6258965750 | 28700 | 28650 | 28700 | 28600 | 312 |
| 458 | 20230803 | 113000 | 6250030600 | 28600 | 28650 | 28650 | 28600 | 386 |
| 459 | 20230803 | 112900 | 6238988100 | 28650 | 28650 | 28700 | 28650 | 465 |
| 460 | 20230803 | 112800 | 6225658000 | 28650 | 28700 | 28700 | 28600 | 515 |
| 461 | 20230803 | 112700 | 6210896200 | 28700 | 28700 | 28750 | 28700 | 163 |
| 462 | 20230803 | 112600 | 6206216400 | 28700 | 28700 | 28750 | 28650 | 252 |
| 463 | 20230803 | 112500 | 6198985350 | 28700 | 28700 | 28750 | 28700 | 640 |
| 464 | 20230803 | 112400 | 6180605700 | 28700 | 28650 | 28700 | 28650 | 261 |
| 465 | 20230803 | 112300 | 6173119700 | 28700 | 28600 | 28800 | 28600 | 124 |
| 466 | 20230803 | 112200 | 6169555200 | 28650 | 28600 | 28700 | 28600 | 398 |
| 467 | 20230803 | 112100 | 6158159350 | 28500 | 28800 | 28800 | 28500 | 468 |
| 468 | 20230803 | 112000 | 6144753000 | 28800 | 28900 | 28900 | 28750 | 260 |
| 469 | 20230803 | 111900 | 6137264650 | 28850 | 28850 | 28900 | 28850 | 296 |
| 470 | 20230803 | 111800 | 6128720750 | 28900 | 28900 | 28950 | 28800 | 1420 |
| 471 | 20230803 | 111700 | 6087684100 | 28950 | 28950 | 28950 | 28850 | 672 |
| 472 | 20230803 | 111600 | 6068241800 | 28900 | 28900 | 28950 | 28900 | 1585 |
| 473 | 20230803 | 111500 | 6022403350 | 28850 | 28850 | 28950 | 28850 | 1141 |
| 474 | 20230803 | 111400 | 5989455050 | 28800 | 28850 | 28850 | 28750 | 470 |
| 475 | 20230803 | 111300 | 5975916000 | 28850 | 28650 | 28900 | 28650 | 1995 |
| 476 | 20230803 | 111200 | 5918472650 | 28700 | 28650 | 28700 | 28450 | 345 |
| 477 | 20230803 | 111100 | 5908593150 | 28650 | 28650 | 28700 | 28400 | 2193 |
| 478 | 20230803 | 111000 | 5846045800 | 28650 | 28950 | 28950 | 28650 | 1540 |
| 479 | 20230803 | 110900 | 5801758250 | 29000 | 28800 | 29000 | 28800 | 1155 |
| 480 | 20230803 | 110800 | 5768442900 | 28850 | 29100 | 29100 | 28800 | 1443 |
| 481 | 20230803 | 110700 | 5726590700 | 29050 | 29050 | 29100 | 29000 | 968 |
| 482 | 20230803 | 110600 | 5698440600 | 29000 | 28800 | 29100 | 28800 | 1001 |
| 483 | 20230803 | 110500 | 5669413450 | 28900 | 29000 | 29100 | 28800 | 3421 |
| 484 | 20230803 | 110400 | 5570209900 | 28950 | 28850 | 28950 | 28800 | 1012 |
| 485 | 20230803 | 110300 | 5540956950 | 28750 | 28800 | 28850 | 28750 | 1324 |
| 486 | 20230803 | 110200 | 5502862250 | 28750 | 28800 | 28850 | 28750 | 168 |
| 487 | 20230803 | 110100 | 5498024700 | 28800 | 28700 | 28850 | 28650 | 1321 |
| 488 | 20230803 | 110000 | 5460059850 | 28650 | 28800 | 28800 | 28500 | 281 |
| 489 | 20230803 | 105900 | 5452016350 | 28800 | 28800 | 28800 | 28500 | 1242 |
| 490 | 20230803 | 105800 | 5416369000 | 28800 | 28550 | 28850 | 28550 | 1118 |
| 491 | 20230803 | 105700 | 5384353600 | 28600 | 28600 | 28650 | 28550 | 433 |
| 492 | 20230803 | 105600 | 5371977500 | 28650 | 28600 | 28650 | 28550 | 375 |
| 493 | 20230803 | 105500 | 5361254900 | 28600 | 28200 | 28750 | 28200 | 1869 |
| 494 | 20230803 | 105400 | 5307995350 | 28350 | 29000 | 29000 | 28100 | 6637 |
| 495 | 20230803 | 105300 | 5118373600 | 28950 | 29050 | 29150 | 28950 | 1387 |
| 496 | 20230803 | 105200 | 5078143950 | 29150 | 29150 | 29250 | 28950 | 3037 |
| 497 | 20230803 | 105100 | 4989808200 | 29150 | 29100 | 29300 | 29100 | 1753 |
| 498 | 20230803 | 105000 | 4938580250 | 29050 | 29000 | 29200 | 29000 | 4462 |
| 499 | 20230803 | 104900 | 4808635150 | 29000 | 29000 | 29100 | 28950 | 4110 |
| 500 | 20230803 | 104800 | 4689587400 | 28950 | 29100 | 29100 | 28950 | 797 |
| 501 | 20230803 | 104700 | 4666477550 | 29100 | 29100 | 29150 | 28950 | 1657 |
| 502 | 20230803 | 104600 | 4618259650 | 29150 | 28900 | 29150 | 28850 | 3586 |
| 503 | 20230803 | 104500 | 4514207750 | 28950 | 28900 | 28950 | 28850 | 1171 |
| 504 | 20230803 | 104400 | 4480370850 | 28900 | 29050 | 29050 | 28700 | 2942 |
| 505 | 20230803 | 104300 | 4395481800 | 29000 | 29350 | 29350 | 28850 | 2294 |
| 506 | 20230803 | 104200 | 4328600600 | 29350 | 29350 | 29400 | 29250 | 2497 |
| 507 | 20230803 | 104100 | 4255336300 | 29350 | 29100 | 29450 | 29050 | 15247 |
| 508 | 20230803 | 104000 | 3808806850 | 29050 | 28750 | 29100 | 28750 | 10096 |
| 509 | 20230803 | 103900 | 3515972350 | 28700 | 28850 | 29100 | 28700 | 16636 |
| 510 | 20230803 | 103800 | 3034502350 | 28850 | 28650 | 28900 | 28650 | 6639 |
| 511 | 20230803 | 103700 | 2843342100 | 28700 | 28700 | 28800 | 28650 | 1631 |
| 512 | 20230803 | 103600 | 2796512400 | 28800 | 28600 | 28800 | 28600 | 4341 |
| 513 | 20230803 | 103500 | 2671875150 | 28500 | 28400 | 28600 | 28400 | 2962 |
| 514 | 20230803 | 103400 | 2587525800 | 28450 | 28450 | 28450 | 28400 | 351 |
| 515 | 20230803 | 103300 | 2577542400 | 28450 | 28400 | 28450 | 28350 | 684 |
| 516 | 20230803 | 103200 | 2558134550 | 28400 | 28450 | 28450 | 28400 | 3111 |
| 517 | 20230803 | 103100 | 2469728500 | 28450 | 28350 | 28500 | 28350 | 5366 |
| 518 | 20230803 | 103000 | 2317284650 | 28350 | 28200 | 28350 | 28200 | 1000 |
| 519 | 20230803 | 102900 | 2289009050 | 28200 | 28200 | 28200 | 28150 | 423 |
| 520 | 20230803 | 102800 | 2277081050 | 28200 | 28300 | 28300 | 28200 | 1672 |
| 521 | 20230803 | 102700 | 2229792200 | 28300 | 28150 | 28300 | 28100 | 1238 |
| 522 | 20230803 | 102600 | 2194871800 | 28200 | 28150 | 28200 | 28150 | 612 |
| 523 | 20230803 | 102500 | 2177639800 | 28200 | 28350 | 28350 | 28150 | 1907 |
| 524 | 20230803 | 102400 | 2123770600 | 28300 | 28200 | 28350 | 28150 | 3792 |
| 525 | 20230803 | 102300 | 2016567950 | 28150 | 28000 | 28150 | 27950 | 11347 |
| 526 | 20230803 | 102200 | 1697817750 | 28000 | 28050 | 28050 | 28000 | 586 |
| 527 | 20230803 | 102100 | 1681407350 | 28000 | 28100 | 28100 | 28000 | 1384 |
| 528 | 20230803 | 102000 | 1642654000 | 28100 | 28050 | 28100 | 28000 | 3190 |
| 529 | 20230803 | 101900 | 1553093650 | 28050 | 28100 | 28100 | 28000 | 2199 |
| 530 | 20230803 | 101800 | 1491371050 | 28100 | 27850 | 28100 | 27850 | 6337 |
| 531 | 20230803 | 101700 | 1314287400 | 27750 | 27900 | 27950 | 27700 | 2230 |
| 532 | 20230803 | 101600 | 1252201250 | 27900 | 27900 | 27900 | 27850 | 1597 |
| 533 | 20230803 | 101500 | 1207679850 | 27900 | 27950 | 27950 | 27900 | 533 |
| 534 | 20230803 | 101400 | 1192795750 | 27950 | 27950 | 27950 | 27900 | 1662 |
| 535 | 20230803 | 101300 | 1146411650 | 27900 | 27850 | 28000 | 27800 | 5801 |
| 536 | 20230803 | 101200 | 984213000 | 27850 | 27600 | 27850 | 27450 | 6838 |
| 537 | 20230803 | 101100 | 794422050 | 27450 | 27400 | 27600 | 27400 | 2743 |
| 538 | 20230803 | 101000 | 719010700 | 27450 | 27400 | 27450 | 27350 | 699 |
| 539 | 20230803 | 100900 | 699856900 | 27400 | 27400 | 27400 | 27400 | 52 |
| 540 | 20230803 | 100800 | 698432100 | 27450 | 27350 | 27450 | 27350 | 256 |
| 541 | 20230803 | 100700 | 691429900 | 27350 | 27400 | 27400 | 27350 | 259 |
| 542 | 20230803 | 100600 | 684346150 | 27400 | 27400 | 27400 | 27400 | 45 |
| 543 | 20230803 | 100500 | 683113150 | 27400 | 27450 | 27450 | 27400 | 12 |
| 544 | 20230803 | 100400 | 682783800 | 27400 | 27400 | 27400 | 27400 | 160 |
| 545 | 20230803 | 100300 | 678399800 | 27350 | 27400 | 27400 | 27350 | 126 |
| 546 | 20230803 | 100200 | 674950900 | 27400 | 27400 | 27450 | 27400 | 47 |
| 547 | 20230803 | 100100 | 673661800 | 27450 | 27350 | 27450 | 27350 | 510 |
| 548 | 20230803 | 100000 | 659674400 | 27350 | 27350 | 27350 | 27350 | 20 |
| 549 | 20230803 | 095900 | 659127400 | 27350 | 27400 | 27400 | 27350 | 31 |
| 550 | 20230803 | 095800 | 658279500 | 27350 | 27350 | 27350 | 27300 | 100 |
| 551 | 20230803 | 095700 | 655546550 | 27300 | 27400 | 27400 | 27300 | 903 |
| 552 | 20230803 | 095600 | 630843100 | 27400 | 27400 | 27400 | 27400 | 314 |
| 553 | 20230803 | 095500 | 622239500 | 27450 | 27450 | 27500 | 27450 | 567 |
| 554 | 20230803 | 095400 | 606674850 | 27450 | 27500 | 27500 | 27450 | 193 |
| 555 | 20230803 | 095300 | 601375100 | 27450 | 27400 | 27450 | 27400 | 491 |
| 556 | 20230803 | 095200 | 587917750 | 27400 | 27350 | 27400 | 27350 | 403 |
| 557 | 20230803 | 095100 | 576884100 | 27300 | 27300 | 27300 | 27300 | 250 |
| 558 | 20230803 | 095000 | 570059100 | 27350 | 27350 | 27350 | 27350 | 5 |
| 559 | 20230803 | 094900 | 569922350 | 27350 | 27350 | 27350 | 27300 | 83 |
| 560 | 20230803 | 094800 | 567653300 | 27250 | 27400 | 27400 | 27250 | 332 |
| 561 | 20230803 | 094700 | 558600450 | 27400 | 27250 | 27400 | 27250 | 700 |
| 562 | 20230803 | 094600 | 539499450 | 27200 | 27100 | 27200 | 27100 | 260 |
| 563 | 20230803 | 094500 | 532438450 | 27000 | 27050 | 27050 | 27000 | 415 |
| 564 | 20230803 | 094400 | 521231700 | 27000 | 27250 | 27250 | 26950 | 158 |
| 565 | 20230803 | 094300 | 516966450 | 27100 | 27100 | 27100 | 27100 | 10 |
| 566 | 20230803 | 094200 | 516695450 | 27100 | 27100 | 27100 | 27100 | 17 |
| 567 | 20230803 | 094100 | 516234750 | 26850 | 27250 | 27300 | 26850 | 1058 |
| 568 | 20230803 | 094000 | 487645950 | 27250 | 27350 | 27350 | 27250 | 214 |
| 569 | 20230803 | 093900 | 481810950 | 27300 | 27450 | 27450 | 27300 | 454 |
| 570 | 20230803 | 093800 | 469354150 | 27450 | 27400 | 27450 | 27300 | 579 |
| 571 | 20230803 | 093700 | 453493900 | 27400 | 27400 | 27400 | 27400 | 99 |
| 572 | 20230803 | 093600 | 450781300 | 27400 | 27350 | 27400 | 27350 | 302 |
| 573 | 20230803 | 093500 | 442517950 | 27350 | 27300 | 27350 | 27150 | 183 |
| 574 | 20230803 | 093400 | 437521300 | 27300 | 27350 | 27350 | 27300 | 244 |
| 575 | 20230803 | 093300 | 430851450 | 27400 | 27400 | 27400 | 27400 | 246 |
| 576 | 20230803 | 093200 | 424111050 | 27350 | 27400 | 27450 | 27350 | 689 |
| 577 | 20230803 | 093100 | 405212900 | 27350 | 27250 | 27350 | 27250 | 1088 |
| 578 | 20230803 | 093000 | 375483350 | 27250 | 27150 | 27250 | 27150 | 615 |
| 579 | 20230803 | 092900 | 358735550 | 27150 | 27150 | 27150 | 27150 | 136 |
| 580 | 20230803 | 092800 | 355043150 | 27150 | 27100 | 27150 | 27100 | 25 |
| 581 | 20230803 | 092700 | 354364450 | 27100 | 27100 | 27100 | 27100 | 135 |
| 582 | 20230803 | 092600 | 350705950 | 27100 | 27150 | 27150 | 27100 | 841 |
| 583 | 20230803 | 092500 | 327876000 | 27150 | 27150 | 27150 | 27150 | 10 |
| 584 | 20230803 | 092400 | 327604500 | 27150 | 27150 | 27200 | 27150 | 276 |
| 585 | 20230803 | 092300 | 320109550 | 27150 | 27150 | 27150 | 27150 | 1074 |
| 586 | 20230803 | 092200 | 290950450 | 27000 | 27100 | 27150 | 27000 | 1472 |
| 587 | 20230803 | 092100 | 251080050 | 26950 | 26950 | 27100 | 26950 | 670 |
| 588 | 20230803 | 092000 | 233008700 | 26900 | 26900 | 27050 | 26900 | 365 |
| 589 | 20230803 | 091900 | 223159300 | 26900 | 27000 | 27000 | 26900 | 207 |
| 590 | 20230803 | 091800 | 217586650 | 26950 | 27000 | 27000 | 26950 | 22 |
| 591 | 20230803 | 091700 | 216992900 | 27050 | 27050 | 27050 | 27000 | 219 |
| 592 | 20230803 | 091600 | 211074500 | 27150 | 27150 | 27150 | 27050 | 150 |
| 593 | 20230803 | 091500 | 207007650 | 27150 | 27200 | 27250 | 27100 | 332 |
| 594 | 20230803 | 091400 | 197978600 | 27250 | 27050 | 27250 | 27050 | 936 |
| 595 | 20230803 | 091300 | 172574500 | 27050 | 26850 | 27100 | 26850 | 579 |
| 596 | 20230803 | 091200 | 156950200 | 26900 | 26850 | 26900 | 26800 | 64 |
| 597 | 20230803 | 091100 | 155231450 | 26850 | 26850 | 26850 | 26850 | 298 |
| 598 | 20230803 | 091000 | 147230150 | 26850 | 26850 | 26900 | 26850 | 38 |
| 599 | 20230803 | 090900 | 146209700 | 27050 | 26800 | 27050 | 26800 | 157 |
| 600 | 20230803 | 090800 | 141986950 | 26850 | 26900 | 26900 | 26650 | 406 |
| 601 | 20230803 | 090700 | 131123300 | 27050 | 27050 | 27050 | 27050 | 21 |
| 602 | 20230803 | 090600 | 130555250 | 27050 | 26950 | 27050 | 26800 | 513 |
| 603 | 20230803 | 090500 | 116733050 | 26900 | 27050 | 27050 | 26900 | 191 |
| 604 | 20230803 | 090400 | 111589350 | 27100 | 27100 | 27150 | 26950 | 1374 |
| 605 | 20230803 | 090300 | 74381800 | 27100 | 26900 | 27100 | 26900 | 441 |
| 606 | 20230803 | 090200 | 62505350 | 26850 | 26650 | 26850 | 26650 | 247 |
| 607 | 20230803 | 090100 | 55897450 | 26600 | 26750 | 26800 | 26600 | 545 |
| 608 | 20230803 | 090000 | 41327500 | 26800 | 26800 | 26850 | 26800 | 1541 |