31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 3 | 20230802 | 184000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230802 | 183900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230802 | 183800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230802 | 183700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230802 | 183600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230802 | 183500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230802 | 183400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230802 | 183300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230802 | 183200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230802 | 183100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230802 | 183000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230802 | 182900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230802 | 182800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230802 | 182700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230802 | 182600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230802 | 182500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230802 | 182400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230802 | 182300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230802 | 182200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230802 | 182100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230802 | 182000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230802 | 181900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230802 | 181800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230802 | 181700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230802 | 181600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230802 | 181500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230802 | 181400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230802 | 181300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230802 | 181200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230802 | 181100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 33 | 20230802 | 181000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230802 | 180900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230802 | 180800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230802 | 180700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230802 | 180600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230802 | 180500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230802 | 180400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230802 | 180300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230802 | 180200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230802 | 180100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230802 | 180000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230802 | 175900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230802 | 175800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230802 | 175700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230802 | 175600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230802 | 175500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230802 | 175400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230802 | 175300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230802 | 175200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230802 | 175100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230802 | 175000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230802 | 174900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230802 | 174800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230802 | 174700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230802 | 174600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230802 | 174500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230802 | 174400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230802 | 174300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230802 | 174200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230802 | 174100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 63 | 20230802 | 174000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230802 | 173900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230802 | 173800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230802 | 173700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230802 | 173600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230802 | 173500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230802 | 173400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230802 | 173300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230802 | 173200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230802 | 173100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230802 | 173000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230802 | 172900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230802 | 172800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230802 | 172700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230802 | 172600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230802 | 172500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230802 | 172400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230802 | 172300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230802 | 172200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230802 | 172100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230802 | 172000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230802 | 171900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230802 | 171800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230802 | 171700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230802 | 171600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230802 | 171500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230802 | 171400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230802 | 171300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230802 | 171200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230802 | 171100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 93 | 20230802 | 171000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230802 | 170900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230802 | 170800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230802 | 170700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230802 | 170600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230802 | 170500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230802 | 170400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230802 | 170300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230802 | 170200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230802 | 170100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230802 | 170000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230802 | 165900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230802 | 165800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230802 | 165700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230802 | 165600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230802 | 165500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230802 | 165400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230802 | 165300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230802 | 165200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230802 | 165100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230802 | 165000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230802 | 164900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230802 | 164800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230802 | 164700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230802 | 164600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230802 | 164500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230802 | 164400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230802 | 164300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230802 | 164200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230802 | 164100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 123 | 20230802 | 164000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230802 | 163900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230802 | 163800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230802 | 163700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230802 | 163600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230802 | 163500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230802 | 163400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230802 | 163300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230802 | 163200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230802 | 163100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230802 | 163000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230802 | 162900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230802 | 162800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230802 | 162700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230802 | 162600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230802 | 162500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230802 | 162400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230802 | 162300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230802 | 162200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230802 | 162100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230802 | 162000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230802 | 161900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230802 | 161800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230802 | 161700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230802 | 161600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230802 | 161500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230802 | 161400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230802 | 161300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230802 | 161200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230802 | 161100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 153 | 20230802 | 161000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230802 | 160900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230802 | 160800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230802 | 160700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230802 | 160600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230802 | 160500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230802 | 160400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230802 | 160300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230802 | 160200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230802 | 160100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230802 | 160000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230802 | 155900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230802 | 155800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230802 | 155700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230802 | 155600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230802 | 155500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230802 | 155400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230802 | 155300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230802 | 155200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230802 | 155100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230802 | 155000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230802 | 154900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230802 | 154800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230802 | 154700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230802 | 154600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230802 | 154500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230802 | 154400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230802 | 154300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230802 | 154200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230802 | 154100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 183 | 20230802 | 154000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230802 | 153900 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230802 | 153800 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230802 | 153700 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230802 | 153600 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230802 | 153500 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230802 | 153400 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230802 | 153300 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230802 | 153200 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230802 | 153100 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230802 | 153000 | 4711239650 | 48000 | 48000 | 48000 | 48000 | 3178 |
| 194 | 20230802 | 152900 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230802 | 152800 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230802 | 152700 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230802 | 152600 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230802 | 152500 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230802 | 152400 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230802 | 152300 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230802 | 152200 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230802 | 152100 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230802 | 152000 | 4558695650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230802 | 151900 | 4558695650 | 47950 | 47950 | 48000 | 47950 | 265 |
| 205 | 20230802 | 151800 | 4545986400 | 47900 | 47900 | 47950 | 47900 | 191 |
| 206 | 20230802 | 151700 | 4536828400 | 47900 | 47900 | 47950 | 47900 | 73 |
| 207 | 20230802 | 151600 | 4533328350 | 47900 | 47950 | 48000 | 47900 | 124 |
| 208 | 20230802 | 151500 | 4527381150 | 48000 | 47950 | 48000 | 47950 | 21 |
| 209 | 20230802 | 151400 | 4526373550 | 47950 | 47950 | 48000 | 47950 | 17 |
| 210 | 20230802 | 151300 | 4525557900 | 47950 | 47950 | 47950 | 47900 | 143 |
| 211 | 20230802 | 151200 | 4518701200 | 47900 | 47950 | 47950 | 47900 | 352 |
| 212 | 20230802 | 151100 | 4501822850 | 47950 | 48000 | 48000 | 47950 | 32 |
| 213 | 20230802 | 151000 | 4500286950 | 48000 | 47950 | 48000 | 47950 | 172 |
| 214 | 20230802 | 150900 | 4492039250 | 48000 | 48000 | 48000 | 47950 | 64 |
| 215 | 20230802 | 150800 | 4488967350 | 47950 | 48000 | 48000 | 47950 | 101 |
| 216 | 20230802 | 150700 | 4484119450 | 47950 | 47950 | 48000 | 47950 | 82 |
| 217 | 20230802 | 150600 | 4480184050 | 48000 | 47950 | 48000 | 47900 | 73 |
| 218 | 20230802 | 150500 | 4476686050 | 47950 | 47900 | 47950 | 47900 | 267 |
| 219 | 20230802 | 150400 | 4463883550 | 47900 | 47850 | 47950 | 47850 | 61 |
| 220 | 20230802 | 150300 | 4460961150 | 47900 | 47900 | 47900 | 47850 | 122 |
| 221 | 20230802 | 150200 | 4455117450 | 47900 | 47900 | 47950 | 47900 | 132 |
| 222 | 20230802 | 150100 | 4448793450 | 47950 | 47900 | 47950 | 47900 | 69 |
| 223 | 20230802 | 150000 | 4445485050 | 47950 | 47950 | 47950 | 47850 | 34 |
| 224 | 20230802 | 145900 | 4443855500 | 47950 | 47900 | 47950 | 47900 | 532 |
| 225 | 20230802 | 145800 | 4418372600 | 47950 | 47950 | 47950 | 47950 | 25 |
| 226 | 20230802 | 145700 | 4417173850 | 47900 | 47900 | 47900 | 47900 | 1 |
| 227 | 20230802 | 145600 | 4417125950 | 48000 | 47950 | 48000 | 47950 | 85 |
| 228 | 20230802 | 145500 | 4413050150 | 47950 | 48000 | 48000 | 47900 | 112 |
| 229 | 20230802 | 145400 | 4407682200 | 48000 | 48000 | 48050 | 48000 | 43 |
| 230 | 20230802 | 145300 | 4405618050 | 48000 | 47900 | 48000 | 47900 | 14 |
| 231 | 20230802 | 145200 | 4404946150 | 47900 | 47950 | 48050 | 47900 | 206 |
| 232 | 20230802 | 145100 | 4395065900 | 48050 | 48000 | 48050 | 48000 | 20 |
| 233 | 20230802 | 145000 | 4394105800 | 48000 | 48050 | 48050 | 48000 | 7 |
| 234 | 20230802 | 144900 | 4393769750 | 48050 | 48050 | 48050 | 47950 | 30 |
| 235 | 20230802 | 144800 | 4392329700 | 48050 | 48000 | 48050 | 48000 | 9 |
| 236 | 20230802 | 144700 | 4391897550 | 47950 | 47950 | 48050 | 47950 | 411 |
| 237 | 20230802 | 144600 | 4372188200 | 48000 | 48050 | 48050 | 47950 | 374 |
| 238 | 20230802 | 144500 | 4354236200 | 48050 | 48050 | 48050 | 48050 | 40 |
| 239 | 20230802 | 144400 | 4352314200 | 48050 | 48000 | 48050 | 48000 | 101 |
| 240 | 20230802 | 144300 | 4347461200 | 48000 | 48100 | 48100 | 48000 | 680 |
| 241 | 20230802 | 144200 | 4314784200 | 48150 | 48100 | 48150 | 48100 | 199 |
| 242 | 20230802 | 144100 | 4305209250 | 48100 | 48050 | 48100 | 48050 | 127 |
| 243 | 20230802 | 144000 | 4299100600 | 48100 | 48100 | 48100 | 48050 | 258 |
| 244 | 20230802 | 143900 | 4286690850 | 48100 | 48100 | 48100 | 48100 | 52 |
| 245 | 20230802 | 143800 | 4284189650 | 48050 | 48000 | 48050 | 48000 | 266 |
| 246 | 20230802 | 143700 | 4271421600 | 48000 | 48000 | 48000 | 48000 | 37 |
| 247 | 20230802 | 143600 | 4269645600 | 48000 | 48000 | 48000 | 48000 | 102 |
| 248 | 20230802 | 143500 | 4264749600 | 48000 | 48000 | 48000 | 48000 | 53 |
| 249 | 20230802 | 143400 | 4262205600 | 48000 | 48000 | 48000 | 47950 | 47 |
| 250 | 20230802 | 143300 | 4259950250 | 48000 | 48000 | 48000 | 48000 | 186 |
| 251 | 20230802 | 143200 | 4251022250 | 48000 | 48000 | 48000 | 48000 | 141 |
| 252 | 20230802 | 143100 | 4244254250 | 48000 | 47950 | 48000 | 47950 | 361 |
| 253 | 20230802 | 143000 | 4226942500 | 47950 | 47950 | 47950 | 47900 | 567 |
| 254 | 20230802 | 142900 | 4199759200 | 48000 | 47950 | 48000 | 47950 | 433 |
| 255 | 20230802 | 142800 | 4178977600 | 47950 | 47900 | 47950 | 47900 | 112 |
| 256 | 20230802 | 142700 | 4173607800 | 47900 | 47900 | 47900 | 47900 | 22 |
| 257 | 20230802 | 142600 | 4172554000 | 47900 | 47900 | 47900 | 47900 | 62 |
| 258 | 20230802 | 142500 | 4169584200 | 47850 | 47900 | 47900 | 47850 | 783 |
| 259 | 20230802 | 142400 | 4132080000 | 47900 | 47950 | 47950 | 47900 | 184 |
| 260 | 20230802 | 142300 | 4123257800 | 47950 | 47950 | 47950 | 47850 | 1203 |
| 261 | 20230802 | 142200 | 4065673100 | 47950 | 48000 | 48000 | 47850 | 1031 |
| 262 | 20230802 | 142100 | 4016330400 | 47900 | 47900 | 48000 | 47850 | 523 |
| 263 | 20230802 | 142000 | 3991272800 | 47900 | 47750 | 47950 | 47750 | 569 |
| 264 | 20230802 | 141900 | 3964063300 | 47750 | 47750 | 47750 | 47750 | 65 |
| 265 | 20230802 | 141800 | 3960959550 | 47750 | 47750 | 47750 | 47750 | 132 |
| 266 | 20230802 | 141700 | 3954656550 | 47750 | 47750 | 47750 | 47700 | 144 |
| 267 | 20230802 | 141600 | 3947781750 | 47750 | 47750 | 47750 | 47700 | 314 |
| 268 | 20230802 | 141500 | 3932796850 | 47800 | 47800 | 47800 | 47750 | 235 |
| 269 | 20230802 | 141400 | 3921563900 | 47800 | 47800 | 47800 | 47800 | 2 |
| 270 | 20230802 | 141300 | 3921468300 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20230802 | 141200 | 3921468300 | 47800 | 47750 | 47800 | 47750 | 3 |
| 272 | 20230802 | 141100 | 3921324950 | 47750 | 47750 | 47750 | 47750 | 63 |
| 273 | 20230802 | 141000 | 3918316700 | 47750 | 47750 | 47750 | 47750 | 1 |
| 274 | 20230802 | 140900 | 3918268950 | 47800 | 47800 | 47850 | 47800 | 252 |
| 275 | 20230802 | 140800 | 3906223200 | 47900 | 47900 | 47900 | 47900 | 16 |
| 276 | 20230802 | 140700 | 3905456800 | 47900 | 47900 | 47900 | 47900 | 19 |
| 277 | 20230802 | 140600 | 3904546700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 278 | 20230802 | 140500 | 3904546700 | 47900 | 47900 | 47900 | 47900 | 1 |
| 279 | 20230802 | 140400 | 3904498800 | 47900 | 47900 | 47900 | 47900 | 22 |
| 280 | 20230802 | 140300 | 3903445000 | 47900 | 47900 | 47900 | 47900 | 53 |
| 281 | 20230802 | 140200 | 3900906300 | 47950 | 47900 | 47950 | 47900 | 12 |
| 282 | 20230802 | 140100 | 3900330950 | 47900 | 47900 | 47900 | 47900 | 1 |
| 283 | 20230802 | 140000 | 3900283050 | 47900 | 47950 | 47950 | 47900 | 66 |
| 284 | 20230802 | 135900 | 3897120900 | 47950 | 47900 | 47950 | 47900 | 39 |
| 285 | 20230802 | 135800 | 3895252450 | 47950 | 47950 | 47950 | 47950 | 2 |
| 286 | 20230802 | 135700 | 3895156550 | 48050 | 48000 | 48050 | 47950 | 246 |
| 287 | 20230802 | 135600 | 3883342650 | 48000 | 47950 | 48000 | 47950 | 158 |
| 288 | 20230802 | 135500 | 3875759800 | 48000 | 47900 | 48050 | 47900 | 133 |
| 289 | 20230802 | 135400 | 3869387350 | 48050 | 48050 | 48050 | 47900 | 74 |
| 290 | 20230802 | 135300 | 3865831850 | 48050 | 47850 | 48100 | 47850 | 530 |
| 291 | 20230802 | 135200 | 3840406700 | 47850 | 47850 | 47850 | 47850 | 1 |
| 292 | 20230802 | 135100 | 3840358850 | 47800 | 47800 | 47800 | 47800 | 12 |
| 293 | 20230802 | 135000 | 3839785250 | 47800 | 47800 | 47800 | 47800 | 106 |
| 294 | 20230802 | 134900 | 3834718450 | 47850 | 47950 | 48000 | 47850 | 55 |
| 295 | 20230802 | 134800 | 3832083750 | 48000 | 47950 | 48000 | 47850 | 189 |
| 296 | 20230802 | 134700 | 3823034700 | 48000 | 48000 | 48000 | 47950 | 60 |
| 297 | 20230802 | 134600 | 3820157550 | 47900 | 47900 | 47900 | 47900 | 94 |
| 298 | 20230802 | 134500 | 3815654950 | 47850 | 47850 | 47850 | 47850 | 100 |
| 299 | 20230802 | 134400 | 3810869950 | 47850 | 47850 | 47850 | 47850 | 18 |
| 300 | 20230802 | 134300 | 3810008650 | 47850 | 47850 | 47850 | 47850 | 1 |
| 301 | 20230802 | 134200 | 3809960800 | 47800 | 47700 | 47800 | 47600 | 1722 |
| 302 | 20230802 | 134100 | 3727831750 | 47700 | 47700 | 47700 | 47700 | 81 |
| 303 | 20230802 | 134000 | 3723968050 | 47700 | 47800 | 47800 | 47700 | 323 |
| 304 | 20230802 | 133900 | 3708550050 | 47800 | 47850 | 47850 | 47800 | 52 |
| 305 | 20230802 | 133800 | 3706062100 | 47900 | 47900 | 47900 | 47850 | 34 |
| 306 | 20230802 | 133700 | 3704433750 | 47900 | 48000 | 48000 | 47900 | 653 |
| 307 | 20230802 | 133600 | 3673101150 | 48000 | 47900 | 48000 | 47900 | 115 |
| 308 | 20230802 | 133500 | 3667589650 | 47900 | 48000 | 48000 | 47900 | 47 |
| 309 | 20230802 | 133400 | 3665336550 | 48000 | 48050 | 48050 | 48000 | 39 |
| 310 | 20230802 | 133300 | 3663464500 | 48050 | 48050 | 48050 | 48050 | 82 |
| 311 | 20230802 | 133200 | 3659524400 | 48100 | 48100 | 48100 | 48100 | 596 |
| 312 | 20230802 | 133100 | 3630856800 | 48100 | 48200 | 48200 | 48100 | 67 |
| 313 | 20230802 | 133000 | 3627627800 | 48200 | 48150 | 48200 | 48150 | 60 |
| 314 | 20230802 | 132900 | 3624738050 | 48200 | 48150 | 48200 | 48150 | 31 |
| 315 | 20230802 | 132800 | 3623244900 | 48200 | 48150 | 48200 | 48150 | 112 |
| 316 | 20230802 | 132700 | 3617851250 | 48150 | 48150 | 48150 | 48150 | 133 |
| 317 | 20230802 | 132600 | 3611447300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 318 | 20230802 | 132500 | 3611447300 | 48150 | 48150 | 48150 | 48100 | 110 |
| 319 | 20230802 | 132400 | 3606153300 | 48150 | 48150 | 48150 | 48150 | 325 |
| 320 | 20230802 | 132300 | 3590504550 | 48100 | 48200 | 48200 | 48100 | 421 |
| 321 | 20230802 | 132200 | 3570218850 | 48200 | 48150 | 48200 | 48150 | 192 |
| 322 | 20230802 | 132100 | 3560968400 | 48150 | 48150 | 48150 | 48150 | 342 |
| 323 | 20230802 | 132000 | 3544501100 | 48150 | 48150 | 48150 | 48150 | 6 |
| 324 | 20230802 | 131900 | 3544212200 | 48100 | 48150 | 48150 | 48100 | 108 |
| 325 | 20230802 | 131800 | 3539017150 | 48150 | 48150 | 48150 | 48150 | 13 |
| 326 | 20230802 | 131700 | 3538391200 | 48150 | 48100 | 48150 | 48100 | 136 |
| 327 | 20230802 | 131600 | 3531844600 | 48150 | 48150 | 48150 | 48150 | 61 |
| 328 | 20230802 | 131500 | 3528907450 | 48150 | 48300 | 48300 | 48150 | 698 |
| 329 | 20230802 | 131400 | 3495250400 | 48300 | 48300 | 48400 | 48300 | 66 |
| 330 | 20230802 | 131300 | 3492062500 | 48400 | 48500 | 48500 | 48350 | 558 |
| 331 | 20230802 | 131200 | 3465071550 | 48500 | 48500 | 48500 | 48450 | 33 |
| 332 | 20230802 | 131100 | 3463471950 | 48500 | 48500 | 48500 | 48500 | 33 |
| 333 | 20230802 | 131000 | 3461871450 | 48500 | 48500 | 48500 | 48400 | 40 |
| 334 | 20230802 | 130900 | 3459932200 | 48500 | 48500 | 48500 | 48400 | 170 |
| 335 | 20230802 | 130800 | 3451694400 | 48450 | 48450 | 48450 | 48450 | 355 |
| 336 | 20230802 | 130700 | 3434494650 | 48500 | 48500 | 48500 | 48500 | 1 |
| 337 | 20230802 | 130600 | 3434446150 | 48500 | 48450 | 48500 | 48450 | 150 |
| 338 | 20230802 | 130500 | 3427171900 | 48450 | 48450 | 48450 | 48450 | 1 |
| 339 | 20230802 | 130400 | 3427123450 | 48500 | 48500 | 48500 | 48500 | 26 |
| 340 | 20230802 | 130300 | 3425862450 | 48500 | 48500 | 48500 | 48500 | 28 |
| 341 | 20230802 | 130200 | 3424504450 | 48500 | 48500 | 48550 | 48500 | 292 |
| 342 | 20230802 | 130100 | 3410342250 | 48500 | 48500 | 48500 | 48450 | 228 |
| 343 | 20230802 | 130000 | 3399285350 | 48500 | 48500 | 48500 | 48500 | 239 |
| 344 | 20230802 | 125900 | 3387693850 | 48500 | 48500 | 48500 | 48500 | 470 |
| 345 | 20230802 | 125800 | 3364898850 | 48500 | 48500 | 48500 | 48450 | 296 |
| 346 | 20230802 | 125700 | 3350542900 | 48500 | 48450 | 48500 | 48450 | 409 |
| 347 | 20230802 | 125600 | 3330709900 | 48450 | 48500 | 48550 | 48450 | 799 |
| 348 | 20230802 | 125500 | 3291977450 | 48500 | 48500 | 48500 | 48500 | 129 |
| 349 | 20230802 | 125400 | 3285720950 | 48500 | 48500 | 48550 | 48500 | 65 |
| 350 | 20230802 | 125300 | 3282568300 | 48500 | 48550 | 48550 | 48500 | 106 |
| 351 | 20230802 | 125200 | 3277427000 | 48550 | 48550 | 48550 | 48550 | 14 |
| 352 | 20230802 | 125100 | 3276747300 | 48550 | 48550 | 48600 | 48500 | 728 |
| 353 | 20230802 | 125000 | 3241417500 | 48550 | 48600 | 48600 | 48550 | 122 |
| 354 | 20230802 | 124900 | 3235493800 | 48600 | 48650 | 48650 | 48600 | 379 |
| 355 | 20230802 | 124800 | 3217074350 | 48600 | 48600 | 48650 | 48600 | 201 |
| 356 | 20230802 | 124700 | 3207305650 | 48600 | 48550 | 48600 | 48550 | 197 |
| 357 | 20230802 | 124600 | 3197731700 | 48550 | 48550 | 48550 | 48500 | 344 |
| 358 | 20230802 | 124500 | 3181034550 | 48550 | 48450 | 48550 | 48450 | 679 |
| 359 | 20230802 | 124400 | 3148102850 | 48500 | 48500 | 48500 | 48450 | 46 |
| 360 | 20230802 | 124300 | 3145872050 | 48500 | 48500 | 48500 | 48450 | 76 |
| 361 | 20230802 | 124200 | 3142186100 | 48500 | 48350 | 48500 | 48350 | 2275 |
| 362 | 20230802 | 124100 | 3032112000 | 48350 | 48250 | 48400 | 48250 | 1339 |
| 363 | 20230802 | 124000 | 2967438800 | 48250 | 48250 | 48300 | 48250 | 654 |
| 364 | 20230802 | 123900 | 2935878250 | 48250 | 48200 | 48250 | 48200 | 250 |
| 365 | 20230802 | 123800 | 2923816250 | 48250 | 48250 | 48250 | 48250 | 23 |
| 366 | 20230802 | 123700 | 2922706500 | 48250 | 48250 | 48250 | 48250 | 334 |
| 367 | 20230802 | 123600 | 2906591000 | 48250 | 48250 | 48250 | 48200 | 729 |
| 368 | 20230802 | 123500 | 2871416800 | 48250 | 48200 | 48250 | 48200 | 996 |
| 369 | 20230802 | 123400 | 2823396900 | 48200 | 48150 | 48200 | 48150 | 783 |
| 370 | 20230802 | 123300 | 2785674350 | 48200 | 48200 | 48250 | 48150 | 106 |
| 371 | 20230802 | 123200 | 2780566450 | 48200 | 48150 | 48200 | 48100 | 738 |
| 372 | 20230802 | 123100 | 2745024150 | 48150 | 48100 | 48150 | 48100 | 595 |
| 373 | 20230802 | 123000 | 2716400000 | 48100 | 47950 | 48100 | 47950 | 1074 |
| 374 | 20230802 | 122900 | 2664830000 | 48000 | 48000 | 48000 | 47950 | 20 |
| 375 | 20230802 | 122800 | 2663870050 | 48000 | 48000 | 48000 | 48000 | 229 |
| 376 | 20230802 | 122700 | 2652878050 | 47900 | 47950 | 47950 | 47900 | 452 |
| 377 | 20230802 | 122600 | 2631204750 | 47900 | 47950 | 47950 | 47900 | 343 |
| 378 | 20230802 | 122500 | 2614758050 | 47950 | 47900 | 48000 | 47900 | 120 |
| 379 | 20230802 | 122400 | 2609003300 | 47950 | 47950 | 47950 | 47900 | 215 |
| 380 | 20230802 | 122300 | 2598694150 | 47900 | 47900 | 48000 | 47900 | 232 |
| 381 | 20230802 | 122200 | 2587569800 | 47950 | 47900 | 47950 | 47850 | 135 |
| 382 | 20230802 | 122100 | 2581102100 | 47850 | 47900 | 47900 | 47850 | 13 |
| 383 | 20230802 | 122000 | 2580479500 | 47850 | 47900 | 47900 | 47850 | 368 |
| 384 | 20230802 | 121900 | 2562852450 | 47900 | 47800 | 47900 | 47800 | 616 |
| 385 | 20230802 | 121800 | 2533370350 | 47800 | 47800 | 47850 | 47750 | 39 |
| 386 | 20230802 | 121700 | 2531506100 | 47800 | 47850 | 47850 | 47800 | 254 |
| 387 | 20230802 | 121600 | 2519357650 | 47800 | 47850 | 47900 | 47800 | 199 |
| 388 | 20230802 | 121500 | 2509837350 | 47850 | 47900 | 47900 | 47800 | 144 |
| 389 | 20230802 | 121400 | 2502941850 | 47850 | 47800 | 47900 | 47800 | 99 |
| 390 | 20230802 | 121300 | 2498202700 | 47850 | 47800 | 47850 | 47800 | 384 |
| 391 | 20230802 | 121200 | 2479845400 | 47750 | 47800 | 47800 | 47750 | 280 |
| 392 | 20230802 | 121100 | 2466461500 | 47750 | 47700 | 47750 | 47650 | 555 |
| 393 | 20230802 | 121000 | 2439975000 | 47700 | 47700 | 47700 | 47650 | 377 |
| 394 | 20230802 | 120900 | 2421992200 | 47650 | 47700 | 47700 | 47650 | 243 |
| 395 | 20230802 | 120800 | 2410401150 | 47700 | 47700 | 47750 | 47650 | 675 |
| 396 | 20230802 | 120700 | 2378199400 | 47650 | 47600 | 47700 | 47600 | 192 |
| 397 | 20230802 | 120600 | 2369051300 | 47600 | 47600 | 47650 | 47600 | 55 |
| 398 | 20230802 | 120500 | 2366430800 | 47600 | 47600 | 47600 | 47550 | 205 |
| 399 | 20230802 | 120400 | 2356672850 | 47600 | 47600 | 47650 | 47550 | 380 |
| 400 | 20230802 | 120300 | 2338589100 | 47600 | 47600 | 47650 | 47600 | 299 |
| 401 | 20230802 | 120200 | 2324356000 | 47600 | 47650 | 47650 | 47600 | 5 |
| 402 | 20230802 | 120100 | 2324117850 | 47600 | 47650 | 47650 | 47600 | 3 |
| 403 | 20230802 | 120000 | 2323974950 | 47600 | 47650 | 47650 | 47600 | 51 |
| 404 | 20230802 | 115900 | 2321545100 | 47600 | 47550 | 47650 | 47550 | 69 |
| 405 | 20230802 | 115800 | 2318260700 | 47600 | 47550 | 47600 | 47550 | 348 |
| 406 | 20230802 | 115700 | 2301698300 | 47550 | 47650 | 47650 | 47550 | 107 |
| 407 | 20230802 | 115600 | 2296605200 | 47550 | 47550 | 47650 | 47500 | 592 |
| 408 | 20230802 | 115500 | 2268456100 | 47550 | 47550 | 47600 | 47550 | 129 |
| 409 | 20230802 | 115400 | 2262316050 | 47550 | 47600 | 47650 | 47550 | 195 |
| 410 | 20230802 | 115300 | 2253033950 | 47600 | 47600 | 47600 | 47600 | 24 |
| 411 | 20230802 | 115200 | 2251891550 | 47600 | 47650 | 47650 | 47600 | 157 |
| 412 | 20230802 | 115100 | 2244417650 | 47600 | 47650 | 47650 | 47600 | 5 |
| 413 | 20230802 | 115000 | 2244179450 | 47650 | 47700 | 47700 | 47600 | 561 |
| 414 | 20230802 | 114900 | 2217442350 | 47700 | 47700 | 47700 | 47650 | 825 |
| 415 | 20230802 | 114800 | 2178089950 | 47700 | 47700 | 47700 | 47700 | 51 |
| 416 | 20230802 | 114700 | 2175657250 | 47700 | 47700 | 47700 | 47700 | 7 |
| 417 | 20230802 | 114600 | 2175323350 | 47700 | 47700 | 47750 | 47700 | 30 |
| 418 | 20230802 | 114500 | 2173891100 | 47700 | 47750 | 47750 | 47700 | 122 |
| 419 | 20230802 | 114400 | 2168065650 | 47750 | 47800 | 47850 | 47750 | 512 |
| 420 | 20230802 | 114300 | 2143611100 | 47800 | 47800 | 47800 | 47800 | 4 |
| 421 | 20230802 | 114200 | 2143419900 | 47800 | 47800 | 47800 | 47800 | 84 |
| 422 | 20230802 | 114100 | 2139404700 | 47800 | 47800 | 47800 | 47800 | 15 |
| 423 | 20230802 | 114000 | 2138687700 | 47800 | 47800 | 47800 | 47800 | 55 |
| 424 | 20230802 | 113900 | 2136058700 | 47800 | 47800 | 47850 | 47800 | 42 |
| 425 | 20230802 | 113800 | 2134051050 | 47800 | 47850 | 47850 | 47800 | 66 |
| 426 | 20230802 | 113700 | 2130893350 | 47850 | 47850 | 47850 | 47800 | 554 |
| 427 | 20230802 | 113600 | 2104387400 | 47950 | 47850 | 47950 | 47850 | 51 |
| 428 | 20230802 | 113500 | 2101944400 | 47950 | 47950 | 47950 | 47850 | 138 |
| 429 | 20230802 | 113400 | 2095330600 | 47950 | 47900 | 47950 | 47850 | 723 |
| 430 | 20230802 | 113300 | 2060683850 | 47900 | 47900 | 47900 | 47800 | 624 |
| 431 | 20230802 | 113200 | 2030823950 | 47900 | 47900 | 47950 | 47850 | 228 |
| 432 | 20230802 | 113100 | 2019902700 | 47900 | 47850 | 47900 | 47850 | 450 |
| 433 | 20230802 | 113000 | 1998351500 | 47900 | 47800 | 47900 | 47750 | 892 |
| 434 | 20230802 | 112900 | 1955684900 | 47750 | 47800 | 47850 | 47750 | 125 |
| 435 | 20230802 | 112800 | 1949710000 | 47750 | 47750 | 47750 | 47750 | 55 |
| 436 | 20230802 | 112700 | 1947083750 | 47750 | 47700 | 47800 | 47700 | 91 |
| 437 | 20230802 | 112600 | 1942738100 | 47800 | 47750 | 47800 | 47750 | 1480 |
| 438 | 20230802 | 112500 | 1872061900 | 47750 | 47800 | 47800 | 47750 | 39 |
| 439 | 20230802 | 112400 | 1870197900 | 47800 | 47850 | 47850 | 47800 | 24 |
| 440 | 20230802 | 112300 | 1869049700 | 47800 | 47850 | 47850 | 47800 | 488 |
| 441 | 20230802 | 112200 | 1845723200 | 47800 | 47800 | 47800 | 47800 | 23 |
| 442 | 20230802 | 112100 | 1844623800 | 47800 | 47800 | 47800 | 47800 | 6 |
| 443 | 20230802 | 112000 | 1844337000 | 47800 | 47800 | 47800 | 47800 | 6 |
| 444 | 20230802 | 111900 | 1844050200 | 47850 | 47800 | 47850 | 47800 | 18 |
| 445 | 20230802 | 111800 | 1843188950 | 47800 | 47800 | 47800 | 47800 | 14 |
| 446 | 20230802 | 111700 | 1842519750 | 47800 | 47800 | 47800 | 47800 | 22 |
| 447 | 20230802 | 111600 | 1841468150 | 47800 | 47850 | 47850 | 47800 | 2 |
| 448 | 20230802 | 111500 | 1841372500 | 47800 | 47850 | 47850 | 47800 | 28 |
| 449 | 20230802 | 111400 | 1840032850 | 47800 | 47800 | 47800 | 47800 | 7 |
| 450 | 20230802 | 111300 | 1839698250 | 47850 | 47800 | 47850 | 47800 | 25 |
| 451 | 20230802 | 111200 | 1838502300 | 47800 | 47800 | 47800 | 47800 | 4 |
| 452 | 20230802 | 111100 | 1838311100 | 47800 | 47800 | 47800 | 47800 | 4 |
| 453 | 20230802 | 111000 | 1838119900 | 47800 | 47800 | 47800 | 47800 | 4 |
| 454 | 20230802 | 110900 | 1837928700 | 47800 | 47800 | 47850 | 47800 | 126 |
| 455 | 20230802 | 110800 | 1831900900 | 47850 | 47800 | 47850 | 47800 | 14 |
| 456 | 20230802 | 110700 | 1831231200 | 47800 | 47800 | 47800 | 47800 | 14 |
| 457 | 20230802 | 110600 | 1830562000 | 47800 | 47800 | 47800 | 47800 | 39 |
| 458 | 20230802 | 110500 | 1828697800 | 47800 | 47800 | 47800 | 47800 | 24 |
| 459 | 20230802 | 110400 | 1827550600 | 47800 | 47850 | 47850 | 47800 | 3 |
| 460 | 20230802 | 110300 | 1827407150 | 47850 | 47850 | 47850 | 47800 | 23 |
| 461 | 20230802 | 110200 | 1826307100 | 47800 | 47750 | 47800 | 47750 | 298 |
| 462 | 20230802 | 110100 | 1812063350 | 47750 | 47800 | 47850 | 47750 | 129 |
| 463 | 20230802 | 110000 | 1805896700 | 47800 | 47800 | 47850 | 47750 | 112 |
| 464 | 20230802 | 105900 | 1800545050 | 47800 | 47800 | 47800 | 47800 | 152 |
| 465 | 20230802 | 105800 | 1793279450 | 47800 | 47800 | 47900 | 47800 | 41 |
| 466 | 20230802 | 105700 | 1791319350 | 47800 | 47800 | 47950 | 47800 | 147 |
| 467 | 20230802 | 105600 | 1784290650 | 47800 | 48000 | 48000 | 47750 | 2071 |
| 468 | 20230802 | 105500 | 1685022000 | 48000 | 48050 | 48050 | 48000 | 165 |
| 469 | 20230802 | 105400 | 1677093850 | 48050 | 48050 | 48050 | 48050 | 6 |
| 470 | 20230802 | 105300 | 1676805550 | 48100 | 48100 | 48100 | 48050 | 450 |
| 471 | 20230802 | 105200 | 1655182750 | 48050 | 48100 | 48100 | 48050 | 61 |
| 472 | 20230802 | 105100 | 1652248950 | 48100 | 48100 | 48100 | 48050 | 13 |
| 473 | 20230802 | 105000 | 1651623800 | 48100 | 48050 | 48100 | 48050 | 8 |
| 474 | 20230802 | 104900 | 1651239350 | 48050 | 48100 | 48100 | 48050 | 32 |
| 475 | 20230802 | 104800 | 1649700350 | 48050 | 48050 | 48100 | 48050 | 35 |
| 476 | 20230802 | 104700 | 1648018550 | 48050 | 48050 | 48100 | 48050 | 39 |
| 477 | 20230802 | 104600 | 1646143150 | 48100 | 48050 | 48100 | 48050 | 114 |
| 478 | 20230802 | 104500 | 1640660450 | 48100 | 48100 | 48100 | 48050 | 83 |
| 479 | 20230802 | 104400 | 1636668200 | 48050 | 48050 | 48100 | 48050 | 22 |
| 480 | 20230802 | 104300 | 1635610350 | 48050 | 48050 | 48050 | 48050 | 1 |
| 481 | 20230802 | 104200 | 1635562300 | 48100 | 48050 | 48150 | 48050 | 113 |
| 482 | 20230802 | 104100 | 1630126000 | 48150 | 48100 | 48150 | 48050 | 409 |
| 483 | 20230802 | 104000 | 1610452550 | 48050 | 48100 | 48150 | 48050 | 342 |
| 484 | 20230802 | 103900 | 1594002400 | 48100 | 48050 | 48100 | 48050 | 31 |
| 485 | 20230802 | 103800 | 1592512250 | 48100 | 48100 | 48100 | 48100 | 100 |
| 486 | 20230802 | 103700 | 1587702250 | 48050 | 48100 | 48100 | 48050 | 276 |
| 487 | 20230802 | 103600 | 1574426800 | 48100 | 48100 | 48150 | 48100 | 15 |
| 488 | 20230802 | 103500 | 1573704800 | 48100 | 48150 | 48150 | 48100 | 168 |
| 489 | 20230802 | 103400 | 1565615700 | 48200 | 48150 | 48200 | 48150 | 15 |
| 490 | 20230802 | 103300 | 1564892900 | 48150 | 48150 | 48150 | 48150 | 6 |
| 491 | 20230802 | 103200 | 1564604000 | 48150 | 48150 | 48200 | 48150 | 33 |
| 492 | 20230802 | 103100 | 1563015000 | 48150 | 48250 | 48250 | 48150 | 1408 |
| 493 | 20230802 | 103000 | 1495125300 | 48250 | 48300 | 48300 | 48250 | 88 |
| 494 | 20230802 | 102900 | 1490877550 | 48300 | 48300 | 48300 | 48300 | 200 |
| 495 | 20230802 | 102800 | 1481217550 | 48400 | 48350 | 48400 | 48300 | 88 |
| 496 | 20230802 | 102700 | 1476963350 | 48300 | 48300 | 48350 | 48300 | 20 |
| 497 | 20230802 | 102600 | 1475996750 | 48300 | 48300 | 48300 | 48300 | 41 |
| 498 | 20230802 | 102500 | 1474016450 | 48300 | 48350 | 48350 | 48300 | 25 |
| 499 | 20230802 | 102400 | 1472808850 | 48350 | 48350 | 48350 | 48350 | 34 |
| 500 | 20230802 | 102300 | 1471164950 | 48300 | 48400 | 48400 | 48300 | 208 |
| 501 | 20230802 | 102200 | 1461101150 | 48400 | 48400 | 48450 | 48400 | 253 |
| 502 | 20230802 | 102100 | 1448855750 | 48400 | 48450 | 48450 | 48400 | 55 |
| 503 | 20230802 | 102000 | 1446191100 | 48450 | 48500 | 48550 | 48450 | 429 |
| 504 | 20230802 | 101900 | 1425384950 | 48450 | 48500 | 48500 | 48450 | 14 |
| 505 | 20230802 | 101800 | 1424706050 | 48450 | 48500 | 48500 | 48450 | 217 |
| 506 | 20230802 | 101700 | 1414192150 | 48500 | 48500 | 48500 | 48500 | 99 |
| 507 | 20230802 | 101600 | 1409390650 | 48400 | 48550 | 48550 | 48300 | 1364 |
| 508 | 20230802 | 101500 | 1343418300 | 48550 | 48500 | 48550 | 48450 | 676 |
| 509 | 20230802 | 101400 | 1310632100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 510 | 20230802 | 101300 | 1310632100 | 48500 | 48600 | 48600 | 48500 | 148 |
| 511 | 20230802 | 101200 | 1303446800 | 48550 | 48600 | 48600 | 48550 | 122 |
| 512 | 20230802 | 101100 | 1297521800 | 48550 | 48600 | 48600 | 48550 | 47 |
| 513 | 20230802 | 101000 | 1295238600 | 48550 | 48600 | 48600 | 48550 | 125 |
| 514 | 20230802 | 100900 | 1289168700 | 48600 | 48600 | 48600 | 48550 | 499 |
| 515 | 20230802 | 100800 | 1264917950 | 48600 | 48600 | 48650 | 48600 | 60 |
| 516 | 20230802 | 100700 | 1262000550 | 48600 | 48650 | 48650 | 48600 | 124 |
| 517 | 20230802 | 100600 | 1255972600 | 48600 | 48600 | 48650 | 48600 | 345 |
| 518 | 20230802 | 100500 | 1239194850 | 48650 | 48600 | 48700 | 48600 | 1111 |
| 519 | 20230802 | 100400 | 1185146950 | 48600 | 48550 | 48650 | 48550 | 454 |
| 520 | 20230802 | 100300 | 1163075300 | 48550 | 48400 | 48600 | 48350 | 3599 |
| 521 | 20230802 | 100200 | 988591850 | 48400 | 48400 | 48400 | 48400 | 644 |
| 522 | 20230802 | 100100 | 957422250 | 48400 | 48350 | 48400 | 48350 | 417 |
| 523 | 20230802 | 100000 | 937256450 | 48350 | 48300 | 48350 | 48300 | 1305 |
| 524 | 20230802 | 095900 | 874221900 | 48250 | 48250 | 48300 | 48250 | 348 |
| 525 | 20230802 | 095800 | 857414450 | 48300 | 48250 | 48300 | 48250 | 48 |
| 526 | 20230802 | 095700 | 855097850 | 48300 | 48250 | 48300 | 48250 | 398 |
| 527 | 20230802 | 095600 | 835893550 | 48200 | 48200 | 48250 | 48200 | 1803 |
| 528 | 20230802 | 095500 | 748942600 | 48200 | 48200 | 48200 | 48200 | 190 |
| 529 | 20230802 | 095400 | 739784600 | 48250 | 48200 | 48250 | 48200 | 57 |
| 530 | 20230802 | 095300 | 737034950 | 48250 | 48200 | 48250 | 48200 | 229 |
| 531 | 20230802 | 095200 | 725996550 | 48200 | 48150 | 48200 | 48150 | 232 |
| 532 | 20230802 | 095100 | 714818700 | 48100 | 48150 | 48150 | 48100 | 125 |
| 533 | 20230802 | 095000 | 708800600 | 48150 | 48150 | 48150 | 48150 | 61 |
| 534 | 20230802 | 094900 | 705863450 | 48150 | 48150 | 48150 | 48150 | 1 |
| 535 | 20230802 | 094800 | 705815300 | 48200 | 48200 | 48200 | 48150 | 128 |
| 536 | 20230802 | 094700 | 699650700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 537 | 20230802 | 094600 | 699650700 | 48200 | 48200 | 48200 | 48150 | 48 |
| 538 | 20230802 | 094500 | 697338300 | 48200 | 48200 | 48200 | 48150 | 349 |
| 539 | 20230802 | 094400 | 680523900 | 48200 | 48200 | 48200 | 48150 | 506 |
| 540 | 20230802 | 094300 | 656136550 | 48250 | 48200 | 48250 | 48200 | 5 |
| 541 | 20230802 | 094200 | 655895350 | 48250 | 48200 | 48250 | 48200 | 219 |
| 542 | 20230802 | 094100 | 645329200 | 48250 | 48300 | 48300 | 48200 | 561 |
| 543 | 20230802 | 094000 | 618261350 | 48300 | 48250 | 48300 | 48250 | 329 |
| 544 | 20230802 | 093900 | 602386600 | 48250 | 48150 | 48250 | 48150 | 490 |
| 545 | 20230802 | 093800 | 578752500 | 48200 | 48100 | 48200 | 48100 | 1183 |
| 546 | 20230802 | 093700 | 521734100 | 48200 | 48100 | 48200 | 48100 | 46 |
| 547 | 20230802 | 093600 | 519517950 | 48100 | 48100 | 48150 | 48100 | 114 |
| 548 | 20230802 | 093500 | 514034350 | 48050 | 48150 | 48150 | 48050 | 269 |
| 549 | 20230802 | 093400 | 501093550 | 48100 | 48100 | 48100 | 48100 | 2 |
| 550 | 20230802 | 093300 | 500997350 | 48100 | 48150 | 48150 | 48100 | 198 |
| 551 | 20230802 | 093200 | 491464150 | 48150 | 48200 | 48200 | 48150 | 346 |
| 552 | 20230802 | 093100 | 474797950 | 48200 | 48200 | 48200 | 48150 | 159 |
| 553 | 20230802 | 093000 | 467134200 | 48150 | 47950 | 48150 | 47950 | 4067 |
| 554 | 20230802 | 092900 | 271809150 | 47950 | 47950 | 47950 | 47950 | 380 |
| 555 | 20230802 | 092800 | 253588150 | 47900 | 47850 | 47900 | 47850 | 29 |
| 556 | 20230802 | 092700 | 252199100 | 47950 | 47850 | 47950 | 47850 | 469 |
| 557 | 20230802 | 092600 | 229750200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 558 | 20230802 | 092500 | 229750200 | 47800 | 47850 | 47850 | 47800 | 18 |
| 559 | 20230802 | 092400 | 228889500 | 47800 | 47800 | 47800 | 47800 | 60 |
| 560 | 20230802 | 092300 | 226021500 | 47750 | 47750 | 47750 | 47750 | 50 |
| 561 | 20230802 | 092200 | 223634000 | 47800 | 47850 | 47850 | 47750 | 251 |
| 562 | 20230802 | 092100 | 211631800 | 47800 | 47800 | 47800 | 47800 | 59 |
| 563 | 20230802 | 092000 | 208811600 | 47850 | 47800 | 47850 | 47800 | 103 |
| 564 | 20230802 | 091900 | 203887950 | 47750 | 47800 | 47800 | 47750 | 57 |
| 565 | 20230802 | 091800 | 201164950 | 47800 | 47750 | 47800 | 47750 | 148 |
| 566 | 20230802 | 091700 | 194097200 | 47750 | 47800 | 47800 | 47700 | 132 |
| 567 | 20230802 | 091600 | 187792600 | 47750 | 47700 | 47750 | 47700 | 518 |
| 568 | 20230802 | 091500 | 163083700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 569 | 20230802 | 091400 | 163083700 | 47700 | 47750 | 47750 | 47700 | 29 |
| 570 | 20230802 | 091300 | 161699800 | 47800 | 47700 | 47800 | 47650 | 56 |
| 571 | 20230802 | 091200 | 159027300 | 47800 | 47650 | 47800 | 47650 | 38 |
| 572 | 20230802 | 091100 | 157215950 | 47650 | 47600 | 47650 | 47600 | 14 |
| 573 | 20230802 | 091000 | 156548950 | 47650 | 47650 | 47650 | 47650 | 19 |
| 574 | 20230802 | 090900 | 155643600 | 47500 | 47400 | 47500 | 47350 | 945 |
| 575 | 20230802 | 090800 | 110863150 | 47400 | 47450 | 47450 | 47400 | 97 |
| 576 | 20230802 | 090700 | 106260750 | 47450 | 47450 | 47650 | 47450 | 160 |
| 577 | 20230802 | 090600 | 98667550 | 47450 | 47600 | 47650 | 47450 | 285 |
| 578 | 20230802 | 090500 | 85117900 | 47650 | 47800 | 47800 | 47650 | 140 |
| 579 | 20230802 | 090400 | 78437650 | 47950 | 47900 | 47950 | 47900 | 294 |
| 580 | 20230802 | 090300 | 64353000 | 47900 | 47700 | 47900 | 47700 | 683 |
| 581 | 20230802 | 090200 | 31704550 | 47700 | 47600 | 47700 | 47600 | 125 |
| 582 | 20230802 | 090100 | 25746500 | 47650 | 47800 | 47800 | 47600 | 117 |
| 583 | 20230802 | 090000 | 20156900 | 47800 | 47900 | 47900 | 47600 | 184 |