32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 3 | 20230802 | 185400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230802 | 185300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230802 | 185200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230802 | 185100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230802 | 185000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230802 | 184900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230802 | 184800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230802 | 184700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230802 | 184600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230802 | 184500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230802 | 184400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230802 | 184300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230802 | 184200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230802 | 184100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230802 | 184000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230802 | 183900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230802 | 183800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230802 | 183700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230802 | 183600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230802 | 183500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230802 | 183400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230802 | 183300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230802 | 183200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230802 | 183100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230802 | 183000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230802 | 182900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230802 | 182800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230802 | 182700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230802 | 182600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230802 | 182500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 33 | 20230802 | 182400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230802 | 182300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230802 | 182200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230802 | 182100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230802 | 182000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230802 | 181900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230802 | 181800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230802 | 181700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230802 | 181600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230802 | 181500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230802 | 181400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230802 | 181300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230802 | 181200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230802 | 181100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230802 | 181000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230802 | 180900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230802 | 180800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230802 | 180700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230802 | 180600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230802 | 180500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230802 | 180400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230802 | 180300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230802 | 180200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230802 | 180100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230802 | 180000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230802 | 175900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230802 | 175800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230802 | 175700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230802 | 175600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230802 | 175500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 63 | 20230802 | 175400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230802 | 175300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230802 | 175200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230802 | 175100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230802 | 175000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230802 | 174900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230802 | 174800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230802 | 174700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230802 | 174600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230802 | 174500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230802 | 174400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230802 | 174300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230802 | 174200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230802 | 174100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230802 | 174000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230802 | 173900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230802 | 173800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230802 | 173700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230802 | 173600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230802 | 173500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230802 | 173400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230802 | 173300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230802 | 173200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230802 | 173100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230802 | 173000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230802 | 172900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230802 | 172800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230802 | 172700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230802 | 172600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230802 | 172500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 93 | 20230802 | 172400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230802 | 172300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230802 | 172200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230802 | 172100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230802 | 172000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230802 | 171900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230802 | 171800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230802 | 171700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230802 | 171600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230802 | 171500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230802 | 171400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230802 | 171300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230802 | 171200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230802 | 171100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230802 | 171000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230802 | 170900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230802 | 170800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230802 | 170700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230802 | 170600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230802 | 170500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230802 | 170400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230802 | 170300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230802 | 170200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230802 | 170100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230802 | 170000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230802 | 165900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230802 | 165800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230802 | 165700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230802 | 165600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230802 | 165500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 123 | 20230802 | 165400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230802 | 165300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230802 | 165200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230802 | 165100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230802 | 165000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230802 | 164900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230802 | 164800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230802 | 164700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230802 | 164600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230802 | 164500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230802 | 164400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230802 | 164300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230802 | 164200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230802 | 164100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230802 | 164000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230802 | 163900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230802 | 163800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230802 | 163700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230802 | 163600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230802 | 163500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230802 | 163400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230802 | 163300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230802 | 163200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230802 | 163100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230802 | 163000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230802 | 162900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230802 | 162800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230802 | 162700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230802 | 162600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230802 | 162500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 153 | 20230802 | 162400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230802 | 162300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230802 | 162200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230802 | 162100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230802 | 162000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230802 | 161900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230802 | 161800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230802 | 161700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230802 | 161600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230802 | 161500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230802 | 161400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230802 | 161300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230802 | 161200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230802 | 161100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230802 | 161000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230802 | 160900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230802 | 160800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230802 | 160700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230802 | 160600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230802 | 160500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230802 | 160400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230802 | 160300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230802 | 160200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230802 | 160100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230802 | 160000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230802 | 155900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230802 | 155800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230802 | 155700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230802 | 155600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230802 | 155500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 183 | 20230802 | 155400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230802 | 155300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230802 | 155200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230802 | 155100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230802 | 155000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230802 | 154900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230802 | 154800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230802 | 154700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230802 | 154600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230802 | 154500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230802 | 154400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230802 | 154300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230802 | 154200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230802 | 154100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230802 | 154000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230802 | 153900 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230802 | 153800 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230802 | 153700 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230802 | 153600 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230802 | 153500 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230802 | 153400 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230802 | 153300 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230802 | 153200 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230802 | 153100 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230802 | 153000 | 4157788500 | 39650 | 39650 | 39650 | 39650 | 1417 |
| 208 | 20230802 | 152900 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20230802 | 152800 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20230802 | 152700 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20230802 | 152600 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20230802 | 152500 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20230802 | 152400 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20230802 | 152300 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20230802 | 152200 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20230802 | 152100 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20230802 | 152000 | 4101604450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20230802 | 151900 | 4101604450 | 39850 | 39800 | 39850 | 39750 | 108 |
| 219 | 20230802 | 151800 | 4097306050 | 39750 | 39800 | 39800 | 39750 | 12 |
| 220 | 20230802 | 151700 | 4096828700 | 39800 | 39750 | 39800 | 39750 | 163 |
| 221 | 20230802 | 151600 | 4090345450 | 39750 | 39700 | 39750 | 39650 | 43 |
| 222 | 20230802 | 151500 | 4088638700 | 39700 | 39800 | 39800 | 39700 | 25 |
| 223 | 20230802 | 151400 | 4087645000 | 39800 | 39650 | 39800 | 39650 | 132 |
| 224 | 20230802 | 151300 | 4082393150 | 39800 | 39800 | 39800 | 39650 | 73 |
| 225 | 20230802 | 151200 | 4079487900 | 39650 | 39650 | 39800 | 39650 | 61 |
| 226 | 20230802 | 151100 | 4077063800 | 39800 | 39800 | 39800 | 39650 | 71 |
| 227 | 20230802 | 151000 | 4074241400 | 39800 | 39700 | 39800 | 39600 | 156 |
| 228 | 20230802 | 150900 | 4068041150 | 39600 | 39700 | 39750 | 39600 | 324 |
| 229 | 20230802 | 150800 | 4055177350 | 39700 | 39700 | 39750 | 39700 | 63 |
| 230 | 20230802 | 150700 | 4052675950 | 39750 | 39700 | 39750 | 39700 | 169 |
| 231 | 20230802 | 150600 | 4045965450 | 39700 | 39800 | 39800 | 39700 | 84 |
| 232 | 20230802 | 150500 | 4042628350 | 39700 | 39750 | 39800 | 39700 | 86 |
| 233 | 20230802 | 150400 | 4039211200 | 39750 | 39750 | 39800 | 39700 | 94 |
| 234 | 20230802 | 150300 | 4035476950 | 39700 | 39600 | 39700 | 39600 | 188 |
| 235 | 20230802 | 150200 | 4028020350 | 39650 | 39650 | 39650 | 39650 | 88 |
| 236 | 20230802 | 150100 | 4024531150 | 39650 | 39700 | 39700 | 39650 | 74 |
| 237 | 20230802 | 150000 | 4021596800 | 39650 | 39600 | 39800 | 39600 | 88 |
| 238 | 20230802 | 145900 | 4018108850 | 39700 | 39650 | 39700 | 39600 | 281 |
| 239 | 20230802 | 145800 | 4006971050 | 39650 | 39600 | 39650 | 39600 | 359 |
| 240 | 20230802 | 145700 | 3992743450 | 39600 | 39600 | 39650 | 39600 | 484 |
| 241 | 20230802 | 145600 | 3973576100 | 39600 | 39600 | 39650 | 39600 | 322 |
| 242 | 20230802 | 145500 | 3960824600 | 39600 | 39600 | 39650 | 39600 | 154 |
| 243 | 20230802 | 145400 | 3954725550 | 39600 | 39600 | 39750 | 39600 | 142 |
| 244 | 20230802 | 145300 | 3949101400 | 39600 | 39600 | 39700 | 39600 | 131 |
| 245 | 20230802 | 145200 | 3943911450 | 39600 | 39650 | 39650 | 39600 | 289 |
| 246 | 20230802 | 145100 | 3932462350 | 39650 | 39600 | 39650 | 39600 | 274 |
| 247 | 20230802 | 145000 | 3921601350 | 39600 | 39600 | 39650 | 39600 | 196 |
| 248 | 20230802 | 144900 | 3913839700 | 39600 | 39600 | 39650 | 39600 | 131 |
| 249 | 20230802 | 144800 | 3908651800 | 39600 | 39600 | 39650 | 39600 | 211 |
| 250 | 20230802 | 144700 | 3900291100 | 39600 | 39650 | 39650 | 39600 | 308 |
| 251 | 20230802 | 144600 | 3888079900 | 39650 | 39650 | 39700 | 39600 | 195 |
| 252 | 20230802 | 144500 | 3880341050 | 39650 | 39650 | 39700 | 39600 | 198 |
| 253 | 20230802 | 144400 | 3872491550 | 39650 | 39650 | 39650 | 39600 | 138 |
| 254 | 20230802 | 144300 | 3867022450 | 39650 | 39650 | 39650 | 39600 | 341 |
| 255 | 20230802 | 144200 | 3853503100 | 39650 | 39650 | 39700 | 39650 | 146 |
| 256 | 20230802 | 144100 | 3847712600 | 39650 | 39700 | 39800 | 39650 | 110 |
| 257 | 20230802 | 144000 | 3843349250 | 39700 | 39750 | 39800 | 39650 | 216 |
| 258 | 20230802 | 143900 | 3834768900 | 39750 | 39750 | 39750 | 39700 | 105 |
| 259 | 20230802 | 143800 | 3830597350 | 39750 | 39700 | 39800 | 39700 | 217 |
| 260 | 20230802 | 143700 | 3821967650 | 39700 | 39700 | 39750 | 39650 | 208 |
| 261 | 20230802 | 143600 | 3813708050 | 39650 | 39700 | 39700 | 39650 | 104 |
| 262 | 20230802 | 143500 | 3809583450 | 39700 | 39650 | 39700 | 39650 | 91 |
| 263 | 20230802 | 143400 | 3805975250 | 39700 | 39650 | 39750 | 39650 | 92 |
| 264 | 20230802 | 143300 | 3802323050 | 39650 | 39650 | 39650 | 39650 | 183 |
| 265 | 20230802 | 143200 | 3795067100 | 39600 | 39600 | 39600 | 39600 | 70 |
| 266 | 20230802 | 143100 | 3792295100 | 39600 | 39550 | 39650 | 39550 | 78 |
| 267 | 20230802 | 143000 | 3789205200 | 39550 | 39550 | 39600 | 39500 | 259 |
| 268 | 20230802 | 142900 | 3778965550 | 39550 | 39500 | 39550 | 39500 | 151 |
| 269 | 20230802 | 142800 | 3772996800 | 39550 | 39400 | 39550 | 39400 | 334 |
| 270 | 20230802 | 142700 | 3759805400 | 39400 | 39450 | 39500 | 39400 | 212 |
| 271 | 20230802 | 142600 | 3751434800 | 39450 | 39400 | 39450 | 39400 | 65 |
| 272 | 20230802 | 142500 | 3748872850 | 39500 | 39400 | 39500 | 39350 | 159 |
| 273 | 20230802 | 142400 | 3742603950 | 39400 | 39400 | 39400 | 39350 | 158 |
| 274 | 20230802 | 142300 | 3736381700 | 39350 | 39350 | 39400 | 39350 | 66 |
| 275 | 20230802 | 142200 | 3733784550 | 39350 | 39350 | 39400 | 39350 | 78 |
| 276 | 20230802 | 142100 | 3730714800 | 39350 | 39350 | 39400 | 39350 | 87 |
| 277 | 20230802 | 142000 | 3727290000 | 39350 | 39350 | 39400 | 39350 | 139 |
| 278 | 20230802 | 141900 | 3721818850 | 39350 | 39350 | 39350 | 39350 | 59 |
| 279 | 20230802 | 141800 | 3719497200 | 39350 | 39400 | 39400 | 39350 | 27 |
| 280 | 20230802 | 141700 | 3718434600 | 39350 | 39350 | 39400 | 39350 | 314 |
| 281 | 20230802 | 141600 | 3706076100 | 39350 | 39300 | 39450 | 39300 | 264 |
| 282 | 20230802 | 141500 | 3695687500 | 39300 | 39350 | 39350 | 39300 | 218 |
| 283 | 20230802 | 141400 | 3687119600 | 39350 | 39300 | 39400 | 39300 | 247 |
| 284 | 20230802 | 141300 | 3677400600 | 39300 | 39350 | 39350 | 39300 | 62 |
| 285 | 20230802 | 141200 | 3674963350 | 39350 | 39350 | 39400 | 39350 | 70 |
| 286 | 20230802 | 141100 | 3672208800 | 39350 | 39350 | 39350 | 39350 | 63 |
| 287 | 20230802 | 141000 | 3669729750 | 39350 | 39350 | 39350 | 39300 | 320 |
| 288 | 20230802 | 140900 | 3657140150 | 39350 | 39300 | 39400 | 39300 | 72 |
| 289 | 20230802 | 140800 | 3654307500 | 39350 | 39350 | 39400 | 39300 | 213 |
| 290 | 20230802 | 140700 | 3645926300 | 39350 | 39400 | 39450 | 39350 | 116 |
| 291 | 20230802 | 140600 | 3641355900 | 39400 | 39400 | 39400 | 39400 | 75 |
| 292 | 20230802 | 140500 | 3638400900 | 39400 | 39350 | 39400 | 39350 | 404 |
| 293 | 20230802 | 140400 | 3622491200 | 39350 | 39350 | 39350 | 39350 | 348 |
| 294 | 20230802 | 140300 | 3608797400 | 39350 | 39400 | 39400 | 39350 | 145 |
| 295 | 20230802 | 140200 | 3603087200 | 39400 | 39400 | 39450 | 39400 | 94 |
| 296 | 20230802 | 140100 | 3599382700 | 39400 | 39400 | 39450 | 39400 | 74 |
| 297 | 20230802 | 140000 | 3596466500 | 39400 | 39500 | 39500 | 39350 | 201 |
| 298 | 20230802 | 135900 | 3588542950 | 39500 | 39450 | 39500 | 39400 | 395 |
| 299 | 20230802 | 135800 | 3572973400 | 39450 | 39350 | 39450 | 39350 | 260 |
| 300 | 20230802 | 135700 | 3562732500 | 39350 | 39250 | 39350 | 39250 | 151 |
| 301 | 20230802 | 135600 | 3556798350 | 39250 | 39350 | 39350 | 39250 | 254 |
| 302 | 20230802 | 135500 | 3546823700 | 39400 | 39350 | 39450 | 39350 | 439 |
| 303 | 20230802 | 135400 | 3529533000 | 39350 | 39450 | 39450 | 39350 | 99 |
| 304 | 20230802 | 135300 | 3525632850 | 39450 | 39200 | 39450 | 39150 | 309 |
| 305 | 20230802 | 135200 | 3513501800 | 39200 | 39150 | 39250 | 39100 | 351 |
| 306 | 20230802 | 135100 | 3499762400 | 39150 | 39150 | 39200 | 39050 | 4225 |
| 307 | 20230802 | 135000 | 3334434900 | 39150 | 39150 | 39200 | 39100 | 802 |
| 308 | 20230802 | 134900 | 3303050900 | 39100 | 39050 | 39200 | 39050 | 352 |
| 309 | 20230802 | 134800 | 3289294500 | 39050 | 39100 | 39200 | 39050 | 1091 |
| 310 | 20230802 | 134700 | 3246643100 | 39150 | 39250 | 39250 | 39100 | 366 |
| 311 | 20230802 | 134600 | 3232307750 | 39250 | 39250 | 39250 | 39200 | 168 |
| 312 | 20230802 | 134500 | 3225713950 | 39200 | 39250 | 39300 | 39200 | 379 |
| 313 | 20230802 | 134400 | 3210843000 | 39300 | 39300 | 39300 | 39250 | 2581 |
| 314 | 20230802 | 134300 | 3109527400 | 39300 | 39300 | 39300 | 39250 | 738 |
| 315 | 20230802 | 134200 | 3080526700 | 39300 | 39300 | 39350 | 39300 | 203 |
| 316 | 20230802 | 134100 | 3072542700 | 39350 | 39350 | 39350 | 39300 | 1377 |
| 317 | 20230802 | 134000 | 3018386800 | 39350 | 39500 | 39500 | 39350 | 440 |
| 318 | 20230802 | 133900 | 3001048300 | 39450 | 39450 | 39500 | 39450 | 130 |
| 319 | 20230802 | 133800 | 2995919300 | 39500 | 39450 | 39500 | 39450 | 36 |
| 320 | 20230802 | 133700 | 2994498950 | 39450 | 39450 | 39450 | 39450 | 75 |
| 321 | 20230802 | 133600 | 2991540200 | 39500 | 39600 | 39650 | 39450 | 4510 |
| 322 | 20230802 | 133500 | 2813272400 | 39600 | 39600 | 39650 | 39600 | 80 |
| 323 | 20230802 | 133400 | 2810103000 | 39650 | 39650 | 39700 | 39650 | 238 |
| 324 | 20230802 | 133300 | 2800666100 | 39650 | 39700 | 39700 | 39650 | 149 |
| 325 | 20230802 | 133200 | 2794751400 | 39700 | 39700 | 39750 | 39700 | 18 |
| 326 | 20230802 | 133100 | 2794036700 | 39700 | 39700 | 39750 | 39700 | 27 |
| 327 | 20230802 | 133000 | 2792964650 | 39700 | 39700 | 39750 | 39700 | 54 |
| 328 | 20230802 | 132900 | 2790820750 | 39700 | 39750 | 39750 | 39700 | 72 |
| 329 | 20230802 | 132800 | 2787962150 | 39700 | 39700 | 39750 | 39700 | 107 |
| 330 | 20230802 | 132700 | 2783711750 | 39700 | 39700 | 39700 | 39700 | 20 |
| 331 | 20230802 | 132600 | 2782917750 | 39750 | 39700 | 39750 | 39700 | 21 |
| 332 | 20230802 | 132500 | 2782083950 | 39700 | 39750 | 39750 | 39700 | 118 |
| 333 | 20230802 | 132400 | 2777396050 | 39750 | 39750 | 39750 | 39750 | 376 |
| 334 | 20230802 | 132300 | 2762450050 | 39800 | 39800 | 39800 | 39750 | 46 |
| 335 | 20230802 | 132200 | 2760620500 | 39750 | 39750 | 39800 | 39750 | 15 |
| 336 | 20230802 | 132100 | 2760024200 | 39750 | 39750 | 39800 | 39750 | 71 |
| 337 | 20230802 | 132000 | 2757200050 | 39750 | 39750 | 39750 | 39750 | 46 |
| 338 | 20230802 | 131900 | 2755371550 | 39750 | 39750 | 39750 | 39750 | 18 |
| 339 | 20230802 | 131800 | 2754656050 | 39750 | 39800 | 39850 | 39750 | 1073 |
| 340 | 20230802 | 131700 | 2711950850 | 39800 | 39800 | 39850 | 39800 | 133 |
| 341 | 20230802 | 131600 | 2706651450 | 39850 | 39800 | 39850 | 39800 | 64 |
| 342 | 20230802 | 131500 | 2704103050 | 39800 | 39850 | 39850 | 39800 | 194 |
| 343 | 20230802 | 131400 | 2696375100 | 39800 | 39850 | 39850 | 39800 | 14 |
| 344 | 20230802 | 131300 | 2695817800 | 39800 | 39900 | 39900 | 39800 | 401 |
| 345 | 20230802 | 131200 | 2679838000 | 39900 | 39900 | 39900 | 39850 | 3 |
| 346 | 20230802 | 131100 | 2679718350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 347 | 20230802 | 131000 | 2679718350 | 39850 | 39850 | 39850 | 39850 | 1 |
| 348 | 20230802 | 130900 | 2679678500 | 39850 | 39900 | 39900 | 39850 | 4 |
| 349 | 20230802 | 130800 | 2679519050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 350 | 20230802 | 130700 | 2679519050 | 39850 | 39950 | 39950 | 39850 | 16 |
| 351 | 20230802 | 130600 | 2678880250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 352 | 20230802 | 130500 | 2678880250 | 39950 | 39950 | 39950 | 39950 | 24 |
| 353 | 20230802 | 130400 | 2677921450 | 39950 | 40000 | 40000 | 39950 | 18 |
| 354 | 20230802 | 130300 | 2677202300 | 40000 | 39850 | 40000 | 39850 | 7 |
| 355 | 20230802 | 130200 | 2676922900 | 39850 | 39950 | 39950 | 39800 | 158 |
| 356 | 20230802 | 130100 | 2670627350 | 39950 | 39950 | 39950 | 39950 | 76 |
| 357 | 20230802 | 130000 | 2667591150 | 39950 | 39950 | 39950 | 39950 | 2 |
| 358 | 20230802 | 125900 | 2667511250 | 39850 | 39950 | 39950 | 39800 | 500 |
| 359 | 20230802 | 125800 | 2647584550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 360 | 20230802 | 125700 | 2647584550 | 39950 | 39900 | 39950 | 39900 | 12 |
| 361 | 20230802 | 125600 | 2647105400 | 40000 | 40000 | 40000 | 40000 | 14 |
| 362 | 20230802 | 125500 | 2646545400 | 40000 | 39900 | 40000 | 39900 | 2 |
| 363 | 20230802 | 125400 | 2646465500 | 40000 | 39950 | 40000 | 39950 | 107 |
| 364 | 20230802 | 125300 | 2642190750 | 39950 | 39950 | 39950 | 39950 | 18 |
| 365 | 20230802 | 125200 | 2641471650 | 39950 | 39950 | 39950 | 39950 | 108 |
| 366 | 20230802 | 125100 | 2637157050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 367 | 20230802 | 125000 | 2637157050 | 39950 | 39950 | 39950 | 39950 | 1 |
| 368 | 20230802 | 124900 | 2637117100 | 40000 | 40050 | 40050 | 40000 | 194 |
| 369 | 20230802 | 124800 | 2629357000 | 40100 | 40100 | 40100 | 40100 | 50 |
| 370 | 20230802 | 124700 | 2627352000 | 40150 | 40150 | 40150 | 40150 | 24 |
| 371 | 20230802 | 124600 | 2626388400 | 40150 | 40150 | 40150 | 40150 | 1 |
| 372 | 20230802 | 124500 | 2626348250 | 40150 | 40150 | 40150 | 40150 | 2 |
| 373 | 20230802 | 124400 | 2626267950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 374 | 20230802 | 124300 | 2626267950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 375 | 20230802 | 124200 | 2626267950 | 40050 | 40050 | 40050 | 40050 | 1 |
| 376 | 20230802 | 124100 | 2626227900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 377 | 20230802 | 124000 | 2626227900 | 40000 | 40200 | 40200 | 40000 | 11 |
| 378 | 20230802 | 123900 | 2625787700 | 40000 | 40000 | 40000 | 40000 | 1 |
| 379 | 20230802 | 123800 | 2625747700 | 40050 | 40200 | 40200 | 40050 | 45 |
| 380 | 20230802 | 123700 | 2623945300 | 40200 | 40150 | 40200 | 40150 | 16 |
| 381 | 20230802 | 123600 | 2623302850 | 40100 | 40000 | 40100 | 40000 | 1030 |
| 382 | 20230802 | 123500 | 2582094050 | 39900 | 39900 | 39900 | 39900 | 1601 |
| 383 | 20230802 | 123400 | 2518214150 | 39900 | 39900 | 39900 | 39900 | 402 |
| 384 | 20230802 | 123300 | 2502174350 | 39900 | 39900 | 39900 | 39900 | 50 |
| 385 | 20230802 | 123200 | 2500179350 | 39900 | 39850 | 39900 | 39850 | 40 |
| 386 | 20230802 | 123100 | 2498584300 | 39850 | 39900 | 39900 | 39850 | 3 |
| 387 | 20230802 | 123000 | 2498464650 | 39900 | 39800 | 39900 | 39800 | 24 |
| 388 | 20230802 | 122900 | 2497507250 | 39800 | 39850 | 39850 | 39800 | 41 |
| 389 | 20230802 | 122800 | 2495873450 | 39800 | 39750 | 39800 | 39750 | 111 |
| 390 | 20230802 | 122700 | 2491455750 | 39750 | 39800 | 39800 | 39750 | 3 |
| 391 | 20230802 | 122600 | 2491336450 | 39750 | 39750 | 39750 | 39750 | 3 |
| 392 | 20230802 | 122500 | 2491217200 | 39750 | 39700 | 39800 | 39700 | 193 |
| 393 | 20230802 | 122400 | 2483543550 | 39700 | 39700 | 39700 | 39700 | 14 |
| 394 | 20230802 | 122300 | 2482987750 | 39700 | 39800 | 39800 | 39700 | 707 |
| 395 | 20230802 | 122200 | 2454900850 | 39750 | 39750 | 39750 | 39750 | 82 |
| 396 | 20230802 | 122100 | 2451641350 | 39750 | 39750 | 39750 | 39750 | 4 |
| 397 | 20230802 | 122000 | 2451482350 | 39750 | 39800 | 39800 | 39750 | 6 |
| 398 | 20230802 | 121900 | 2451243750 | 39750 | 39800 | 39800 | 39750 | 5 |
| 399 | 20230802 | 121800 | 2451044950 | 39750 | 39800 | 39800 | 39750 | 14 |
| 400 | 20230802 | 121700 | 2450487900 | 39750 | 39800 | 39800 | 39750 | 438 |
| 401 | 20230802 | 121600 | 2433075450 | 39750 | 39850 | 39850 | 39750 | 8 |
| 402 | 20230802 | 121500 | 2432757000 | 39750 | 39750 | 39750 | 39750 | 2 |
| 403 | 20230802 | 121400 | 2432677500 | 39750 | 39750 | 39750 | 39750 | 5 |
| 404 | 20230802 | 121300 | 2432478750 | 39800 | 39800 | 39800 | 39800 | 354 |
| 405 | 20230802 | 121200 | 2418389550 | 39800 | 39800 | 39800 | 39800 | 5 |
| 406 | 20230802 | 121100 | 2418190550 | 39800 | 39850 | 39850 | 39800 | 328 |
| 407 | 20230802 | 121000 | 2405119950 | 39900 | 39900 | 39900 | 39850 | 35 |
| 408 | 20230802 | 120900 | 2403725100 | 39850 | 39900 | 39900 | 39850 | 3 |
| 409 | 20230802 | 120800 | 2403605500 | 39850 | 39850 | 39850 | 39850 | 3 |
| 410 | 20230802 | 120700 | 2403485950 | 39850 | 39850 | 39900 | 39850 | 163 |
| 411 | 20230802 | 120600 | 2396987900 | 39850 | 39850 | 39900 | 39850 | 8 |
| 412 | 20230802 | 120500 | 2396669050 | 39850 | 39850 | 39900 | 39850 | 32 |
| 413 | 20230802 | 120400 | 2395393800 | 39850 | 39850 | 39850 | 39850 | 13 |
| 414 | 20230802 | 120300 | 2394875750 | 39850 | 39850 | 39850 | 39850 | 4 |
| 415 | 20230802 | 120200 | 2394716350 | 39850 | 39850 | 39850 | 39850 | 4 |
| 416 | 20230802 | 120100 | 2394556950 | 39850 | 39850 | 39900 | 39800 | 124 |
| 417 | 20230802 | 120000 | 2389614050 | 39800 | 39850 | 39850 | 39800 | 33 |
| 418 | 20230802 | 115900 | 2388299100 | 39800 | 39800 | 39800 | 39800 | 6 |
| 419 | 20230802 | 115800 | 2388060300 | 39800 | 39850 | 39850 | 39800 | 81 |
| 420 | 20230802 | 115700 | 2384832500 | 39850 | 39850 | 39850 | 39850 | 5 |
| 421 | 20230802 | 115600 | 2384633250 | 39850 | 39850 | 39850 | 39850 | 6 |
| 422 | 20230802 | 115500 | 2384394150 | 39850 | 39800 | 39850 | 39800 | 180 |
| 423 | 20230802 | 115400 | 2377221450 | 39850 | 39850 | 39850 | 39800 | 111 |
| 424 | 20230802 | 115300 | 2372798200 | 39800 | 39800 | 39800 | 39800 | 8 |
| 425 | 20230802 | 115200 | 2372479800 | 39800 | 39850 | 39850 | 39800 | 5 |
| 426 | 20230802 | 115100 | 2372280750 | 39850 | 39800 | 39850 | 39800 | 239 |
| 427 | 20230802 | 115000 | 2362763950 | 39750 | 39750 | 39750 | 39750 | 6 |
| 428 | 20230802 | 114900 | 2362525450 | 39750 | 39750 | 39750 | 39750 | 41 |
| 429 | 20230802 | 114800 | 2360895700 | 39800 | 39800 | 39800 | 39750 | 176 |
| 430 | 20230802 | 114700 | 2353891150 | 39850 | 39850 | 39850 | 39850 | 101 |
| 431 | 20230802 | 114600 | 2349866300 | 39850 | 39850 | 39900 | 39850 | 13 |
| 432 | 20230802 | 114500 | 2349347900 | 39850 | 39900 | 39900 | 39850 | 282 |
| 433 | 20230802 | 114400 | 2338101300 | 39850 | 39850 | 39850 | 39850 | 39 |
| 434 | 20230802 | 114300 | 2336547150 | 39850 | 39800 | 39900 | 39800 | 372 |
| 435 | 20230802 | 114200 | 2321706950 | 39800 | 39900 | 39900 | 39800 | 26 |
| 436 | 20230802 | 114100 | 2320670550 | 39900 | 39800 | 39900 | 39800 | 763 |
| 437 | 20230802 | 114000 | 2290289900 | 39800 | 39850 | 39850 | 39800 | 271 |
| 438 | 20230802 | 113900 | 2279503450 | 39850 | 39800 | 39900 | 39800 | 86 |
| 439 | 20230802 | 113800 | 2276073900 | 39900 | 39900 | 39900 | 39850 | 1064 |
| 440 | 20230802 | 113700 | 2233639400 | 39900 | 40000 | 40000 | 39900 | 478 |
| 441 | 20230802 | 113600 | 2214541300 | 40000 | 40000 | 40000 | 40000 | 25 |
| 442 | 20230802 | 113500 | 2213541300 | 40000 | 40000 | 40000 | 40000 | 156 |
| 443 | 20230802 | 113400 | 2207301300 | 40000 | 40000 | 40000 | 40000 | 54 |
| 444 | 20230802 | 113300 | 2205141300 | 40000 | 40000 | 40050 | 40000 | 292 |
| 445 | 20230802 | 113200 | 2193461250 | 40000 | 40000 | 40000 | 40000 | 58 |
| 446 | 20230802 | 113100 | 2191141250 | 40000 | 40050 | 40050 | 40000 | 99 |
| 447 | 20230802 | 113000 | 2187178850 | 40050 | 40050 | 40100 | 40000 | 51 |
| 448 | 20230802 | 112900 | 2185135650 | 40050 | 40050 | 40050 | 40050 | 11 |
| 449 | 20230802 | 112800 | 2184695100 | 40050 | 40050 | 40100 | 40050 | 326 |
| 450 | 20230802 | 112700 | 2171637850 | 40100 | 40100 | 40100 | 40050 | 97 |
| 451 | 20230802 | 112600 | 2167750000 | 40050 | 40100 | 40100 | 40050 | 50 |
| 452 | 20230802 | 112500 | 2165747150 | 40100 | 40150 | 40200 | 40100 | 1858 |
| 453 | 20230802 | 112400 | 2091154250 | 40150 | 40150 | 40200 | 40150 | 295 |
| 454 | 20230802 | 112300 | 2079307000 | 40200 | 40200 | 40200 | 40150 | 86 |
| 455 | 20230802 | 112200 | 2075851900 | 40200 | 40200 | 40200 | 40200 | 239 |
| 456 | 20230802 | 112100 | 2066244100 | 40200 | 40200 | 40200 | 40200 | 317 |
| 457 | 20230802 | 112000 | 2053500700 | 40200 | 40250 | 40250 | 40200 | 187 |
| 458 | 20230802 | 111900 | 2045974450 | 40250 | 40400 | 40400 | 40250 | 5 |
| 459 | 20230802 | 111800 | 2045772750 | 40400 | 40250 | 40400 | 40250 | 41 |
| 460 | 20230802 | 111700 | 2044119600 | 40250 | 40250 | 40250 | 40250 | 8 |
| 461 | 20230802 | 111600 | 2043797600 | 40250 | 40250 | 40250 | 40250 | 2 |
| 462 | 20230802 | 111500 | 2043717100 | 40250 | 40250 | 40250 | 40250 | 6 |
| 463 | 20230802 | 111400 | 2043475600 | 40350 | 40300 | 40350 | 40250 | 36 |
| 464 | 20230802 | 111300 | 2042026050 | 40250 | 40350 | 40400 | 40250 | 8 |
| 465 | 20230802 | 111200 | 2041703650 | 40450 | 40250 | 40450 | 40250 | 11 |
| 466 | 20230802 | 111100 | 2041259700 | 40250 | 40350 | 40350 | 40250 | 35 |
| 467 | 20230802 | 111000 | 2039849750 | 40300 | 40300 | 40350 | 40150 | 1154 |
| 468 | 20230802 | 110900 | 1993436100 | 40300 | 40350 | 40350 | 40300 | 123 |
| 469 | 20230802 | 110800 | 1988473750 | 40350 | 40350 | 40400 | 40350 | 7 |
| 470 | 20230802 | 110700 | 1988191250 | 40400 | 40400 | 40400 | 40350 | 52 |
| 471 | 20230802 | 110600 | 1986090550 | 40350 | 40350 | 40400 | 40350 | 33 |
| 472 | 20230802 | 110500 | 1984757600 | 40350 | 40350 | 40350 | 40350 | 89 |
| 473 | 20230802 | 110400 | 1981166450 | 40350 | 40300 | 40350 | 40300 | 174 |
| 474 | 20230802 | 110300 | 1974147500 | 40300 | 40300 | 40300 | 40300 | 293 |
| 475 | 20230802 | 110200 | 1962339600 | 40300 | 40300 | 40350 | 40300 | 117 |
| 476 | 20230802 | 110100 | 1957619200 | 40300 | 40250 | 40300 | 40250 | 338 |
| 477 | 20230802 | 110000 | 1944009150 | 40250 | 40250 | 40250 | 40200 | 45 |
| 478 | 20230802 | 105900 | 1942198000 | 40250 | 40250 | 40300 | 40250 | 61 |
| 479 | 20230802 | 105800 | 1939742700 | 40250 | 40400 | 40400 | 40250 | 286 |
| 480 | 20230802 | 105700 | 1928217500 | 40400 | 40300 | 40400 | 40300 | 12 |
| 481 | 20230802 | 105600 | 1927733000 | 40400 | 40300 | 40400 | 40300 | 219 |
| 482 | 20230802 | 105500 | 1918901800 | 40300 | 40350 | 40350 | 40300 | 360 |
| 483 | 20230802 | 105400 | 1904376500 | 40350 | 40400 | 40400 | 40350 | 152 |
| 484 | 20230802 | 105300 | 1898240950 | 40400 | 40350 | 40450 | 40350 | 192 |
| 485 | 20230802 | 105200 | 1890491600 | 40350 | 40400 | 40400 | 40350 | 106 |
| 486 | 20230802 | 105100 | 1886214400 | 40350 | 40350 | 40350 | 40350 | 38 |
| 487 | 20230802 | 105000 | 1884681100 | 40400 | 40350 | 40400 | 40350 | 219 |
| 488 | 20230802 | 104900 | 1875843600 | 40350 | 40400 | 40500 | 40350 | 68 |
| 489 | 20230802 | 104800 | 1873097950 | 40400 | 40400 | 40500 | 40350 | 15 |
| 490 | 20230802 | 104700 | 1872491800 | 40350 | 40400 | 40450 | 40350 | 193 |
| 491 | 20230802 | 104600 | 1864690200 | 40400 | 40400 | 40450 | 40400 | 56 |
| 492 | 20230802 | 104500 | 1862427750 | 40400 | 40400 | 40400 | 40400 | 3 |
| 493 | 20230802 | 104400 | 1862306550 | 40400 | 40400 | 40400 | 40400 | 31 |
| 494 | 20230802 | 104300 | 1861054150 | 40400 | 40450 | 40450 | 40400 | 84 |
| 495 | 20230802 | 104200 | 1857656500 | 40450 | 40450 | 40450 | 40450 | 9 |
| 496 | 20230802 | 104100 | 1857292450 | 40450 | 40450 | 40500 | 40450 | 62 |
| 497 | 20230802 | 104000 | 1854783000 | 40450 | 40450 | 40500 | 40450 | 318 |
| 498 | 20230802 | 103900 | 1841910250 | 40450 | 40450 | 40500 | 40450 | 173 |
| 499 | 20230802 | 103800 | 1834908600 | 40450 | 40450 | 40450 | 40450 | 966 |
| 500 | 20230802 | 103700 | 1795833900 | 40550 | 40450 | 40550 | 40450 | 60 |
| 501 | 20230802 | 103600 | 1793404850 | 40450 | 40500 | 40550 | 40450 | 26 |
| 502 | 20230802 | 103500 | 1792351950 | 40450 | 40450 | 40600 | 40450 | 17 |
| 503 | 20230802 | 103400 | 1791663200 | 40550 | 40550 | 40550 | 40500 | 110 |
| 504 | 20230802 | 103300 | 1787207550 | 40600 | 40500 | 40600 | 40500 | 77 |
| 505 | 20230802 | 103200 | 1784087900 | 40500 | 40500 | 40550 | 40500 | 284 |
| 506 | 20230802 | 103100 | 1772580200 | 40500 | 40500 | 40500 | 40500 | 45 |
| 507 | 20230802 | 103000 | 1770757700 | 40500 | 40500 | 40500 | 40500 | 4 |
| 508 | 20230802 | 102900 | 1770595700 | 40550 | 40500 | 40550 | 40500 | 105 |
| 509 | 20230802 | 102800 | 1766338100 | 40500 | 40500 | 40500 | 40500 | 3 |
| 510 | 20230802 | 102700 | 1766216600 | 40500 | 40500 | 40550 | 40500 | 50 |
| 511 | 20230802 | 102600 | 1764191550 | 40600 | 40600 | 40600 | 40500 | 173 |
| 512 | 20230802 | 102500 | 1757173250 | 40600 | 40600 | 40650 | 40550 | 25 |
| 513 | 20230802 | 102400 | 1756158800 | 40600 | 40500 | 40650 | 40500 | 130 |
| 514 | 20230802 | 102300 | 1750889950 | 40550 | 40600 | 40650 | 40550 | 332 |
| 515 | 20230802 | 102200 | 1737426750 | 40600 | 40600 | 40650 | 40550 | 21 |
| 516 | 20230802 | 102100 | 1736574150 | 40600 | 40600 | 40650 | 40600 | 25 |
| 517 | 20230802 | 102000 | 1735559100 | 40650 | 40650 | 40650 | 40650 | 2 |
| 518 | 20230802 | 101900 | 1735477800 | 40700 | 40600 | 40700 | 40600 | 77 |
| 519 | 20230802 | 101800 | 1732351500 | 40550 | 40550 | 40600 | 40550 | 272 |
| 520 | 20230802 | 101700 | 1721321750 | 40600 | 40550 | 40600 | 40500 | 348 |
| 521 | 20230802 | 101600 | 1707215600 | 40500 | 40500 | 40550 | 40500 | 30 |
| 522 | 20230802 | 101500 | 1705999550 | 40550 | 40450 | 40550 | 40450 | 42 |
| 523 | 20230802 | 101400 | 1704297850 | 40500 | 40400 | 40500 | 40400 | 1026 |
| 524 | 20230802 | 101300 | 1662844450 | 40450 | 40450 | 40450 | 40450 | 304 |
| 525 | 20230802 | 101200 | 1650547650 | 40500 | 40500 | 40500 | 40500 | 47 |
| 526 | 20230802 | 101100 | 1648644150 | 40550 | 40550 | 40550 | 40550 | 3 |
| 527 | 20230802 | 101000 | 1648522500 | 40550 | 40700 | 40700 | 40550 | 2904 |
| 528 | 20230802 | 100900 | 1530516800 | 40700 | 40700 | 40700 | 40650 | 704 |
| 529 | 20230802 | 100800 | 1501864750 | 40700 | 40700 | 40700 | 40700 | 35 |
| 530 | 20230802 | 100700 | 1500440250 | 40750 | 40750 | 40750 | 40750 | 762 |
| 531 | 20230802 | 100600 | 1469388750 | 40750 | 40750 | 40750 | 40750 | 1 |
| 532 | 20230802 | 100500 | 1469348000 | 40800 | 40800 | 40800 | 40800 | 0 |
| 533 | 20230802 | 100400 | 1469348000 | 40800 | 40700 | 40800 | 40700 | 568 |
| 534 | 20230802 | 100300 | 1446224700 | 40750 | 40750 | 40800 | 40750 | 475 |
| 535 | 20230802 | 100200 | 1426845300 | 40750 | 40800 | 40850 | 40750 | 1521 |
| 536 | 20230802 | 100100 | 1364805650 | 40800 | 40850 | 40850 | 40800 | 480 |
| 537 | 20230802 | 100000 | 1345211600 | 40850 | 40750 | 40850 | 40750 | 580 |
| 538 | 20230802 | 095900 | 1321575100 | 40750 | 40750 | 40750 | 40700 | 77 |
| 539 | 20230802 | 095800 | 1318437450 | 40750 | 40700 | 40750 | 40700 | 410 |
| 540 | 20230802 | 095700 | 1301730500 | 40700 | 40700 | 40750 | 40700 | 137 |
| 541 | 20230802 | 095600 | 1296152800 | 40700 | 40650 | 40700 | 40650 | 153 |
| 542 | 20230802 | 095500 | 1289928250 | 40650 | 40650 | 40700 | 40600 | 258 |
| 543 | 20230802 | 095400 | 1279437650 | 40650 | 40700 | 40700 | 40650 | 498 |
| 544 | 20230802 | 095300 | 1259189300 | 40750 | 40600 | 40750 | 40600 | 406 |
| 545 | 20230802 | 095200 | 1242697800 | 40550 | 40500 | 40550 | 40500 | 1002 |
| 546 | 20230802 | 095100 | 1202114900 | 40500 | 40450 | 40500 | 40450 | 71 |
| 547 | 20230802 | 095000 | 1199242900 | 40500 | 40450 | 40500 | 40450 | 112 |
| 548 | 20230802 | 094900 | 1194712450 | 40400 | 40400 | 40400 | 40400 | 25 |
| 549 | 20230802 | 094800 | 1193702450 | 40400 | 40400 | 40400 | 40400 | 2 |
| 550 | 20230802 | 094700 | 1193621650 | 40400 | 40400 | 40400 | 40400 | 20 |
| 551 | 20230802 | 094600 | 1192813650 | 40400 | 40400 | 40400 | 40400 | 57 |
| 552 | 20230802 | 094500 | 1190510850 | 40400 | 40400 | 40400 | 40400 | 21 |
| 553 | 20230802 | 094400 | 1189662450 | 40400 | 40350 | 40400 | 40350 | 338 |
| 554 | 20230802 | 094300 | 1176008250 | 40400 | 40300 | 40400 | 40250 | 1616 |
| 555 | 20230802 | 094200 | 1110863250 | 40250 | 40200 | 40250 | 40200 | 110 |
| 556 | 20230802 | 094100 | 1106436750 | 40200 | 40250 | 40250 | 40200 | 106 |
| 557 | 20230802 | 094000 | 1102170600 | 40200 | 40200 | 40200 | 40200 | 4 |
| 558 | 20230802 | 093900 | 1102009800 | 40200 | 40250 | 40300 | 40200 | 399 |
| 559 | 20230802 | 093800 | 1085938000 | 40250 | 40300 | 40300 | 40250 | 10 |
| 560 | 20230802 | 093700 | 1085535450 | 40300 | 40300 | 40300 | 40250 | 36 |
| 561 | 20230802 | 093600 | 1084085100 | 40200 | 40200 | 40200 | 40200 | 60 |
| 562 | 20230802 | 093500 | 1081673100 | 40150 | 40150 | 40150 | 40150 | 34 |
| 563 | 20230802 | 093400 | 1080308000 | 40150 | 40150 | 40150 | 40100 | 582 |
| 564 | 20230802 | 093300 | 1056948800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 565 | 20230802 | 093200 | 1056948800 | 40100 | 40100 | 40100 | 40100 | 60 |
| 566 | 20230802 | 093100 | 1054542800 | 40100 | 40200 | 40250 | 40100 | 416 |
| 567 | 20230802 | 093000 | 1037808950 | 40100 | 40150 | 40200 | 40000 | 681 |
| 568 | 20230802 | 092900 | 1010537500 | 40100 | 40100 | 40100 | 40000 | 1430 |
| 569 | 20230802 | 092800 | 953260650 | 40100 | 40150 | 40150 | 40000 | 1204 |
| 570 | 20230802 | 092700 | 905050450 | 40150 | 40200 | 40200 | 40150 | 317 |
| 571 | 20230802 | 092600 | 892322750 | 40200 | 40100 | 40200 | 40100 | 114 |
| 572 | 20230802 | 092500 | 887740350 | 40150 | 40150 | 40150 | 40150 | 1 |
| 573 | 20230802 | 092400 | 887700200 | 40150 | 40000 | 40200 | 40000 | 244 |
| 574 | 20230802 | 092300 | 877929900 | 39950 | 39900 | 40050 | 39900 | 1041 |
| 575 | 20230802 | 092200 | 836333500 | 39950 | 40150 | 40150 | 39950 | 1747 |
| 576 | 20230802 | 092100 | 766409300 | 40200 | 40200 | 40200 | 40150 | 96 |
| 577 | 20230802 | 092000 | 762552800 | 40200 | 40200 | 40200 | 40200 | 6 |
| 578 | 20230802 | 091900 | 762311600 | 40150 | 40150 | 40200 | 40150 | 66 |
| 579 | 20230802 | 091800 | 759659100 | 40200 | 40200 | 40300 | 40200 | 504 |
| 580 | 20230802 | 091700 | 739388000 | 40200 | 40000 | 40350 | 40000 | 3241 |
| 581 | 20230802 | 091600 | 609670350 | 40000 | 40600 | 40600 | 40000 | 3363 |
| 582 | 20230802 | 091500 | 474917250 | 40600 | 40700 | 40700 | 40600 | 1457 |
| 583 | 20230802 | 091400 | 415623400 | 40750 | 40700 | 40750 | 40700 | 110 |
| 584 | 20230802 | 091300 | 411146350 | 40700 | 40650 | 40700 | 40650 | 137 |
| 585 | 20230802 | 091200 | 405575150 | 40650 | 40650 | 40650 | 40600 | 47 |
| 586 | 20230802 | 091100 | 403665200 | 40650 | 40550 | 40700 | 40550 | 1037 |
| 587 | 20230802 | 091000 | 361553050 | 40550 | 40350 | 40550 | 40350 | 151 |
| 588 | 20230802 | 090900 | 355439100 | 40350 | 40150 | 40350 | 40150 | 2391 |
| 589 | 20230802 | 090800 | 259400750 | 40150 | 40100 | 40300 | 40050 | 991 |
| 590 | 20230802 | 090700 | 219627400 | 40100 | 40300 | 40300 | 40050 | 655 |
| 591 | 20230802 | 090600 | 193350850 | 40350 | 40200 | 40400 | 40200 | 369 |
| 592 | 20230802 | 090500 | 178477850 | 40200 | 40050 | 40200 | 40000 | 878 |
| 593 | 20230802 | 090400 | 143318200 | 40050 | 40250 | 40300 | 40000 | 996 |
| 594 | 20230802 | 090300 | 103325000 | 40250 | 40300 | 40350 | 40250 | 341 |
| 595 | 20230802 | 090200 | 89593500 | 40200 | 40200 | 40300 | 40200 | 1107 |
| 596 | 20230802 | 090100 | 45018350 | 40500 | 40300 | 40500 | 40250 | 328 |
| 597 | 20230802 | 090000 | 31811600 | 40500 | 40300 | 40500 | 40250 | 788 |