34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 3 | 20230802 | 192800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20230802 | 192700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20230802 | 192600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20230802 | 192500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20230802 | 192400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20230802 | 192300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20230802 | 192200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20230802 | 192100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20230802 | 192000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20230802 | 191900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20230802 | 191800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20230802 | 191700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20230802 | 191600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20230802 | 191500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20230802 | 191400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20230802 | 191300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20230802 | 191200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20230802 | 191100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20230802 | 191000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20230802 | 190900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20230802 | 190800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20230802 | 190700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20230802 | 190600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20230802 | 190500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20230802 | 190400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20230802 | 190300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20230802 | 190200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20230802 | 190100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20230802 | 190000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20230802 | 185900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 33 | 20230802 | 185800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20230802 | 185700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20230802 | 185600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20230802 | 185500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20230802 | 185400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20230802 | 185300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20230802 | 185200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20230802 | 185100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20230802 | 185000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20230802 | 184900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20230802 | 184800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20230802 | 184700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20230802 | 184600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20230802 | 184500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20230802 | 184400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20230802 | 184300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20230802 | 184200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20230802 | 184100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20230802 | 184000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20230802 | 183900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20230802 | 183800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20230802 | 183700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20230802 | 183600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20230802 | 183500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20230802 | 183400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20230802 | 183300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20230802 | 183200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20230802 | 183100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20230802 | 183000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20230802 | 182900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 63 | 20230802 | 182800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20230802 | 182700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20230802 | 182600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20230802 | 182500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20230802 | 182400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20230802 | 182300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20230802 | 182200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20230802 | 182100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20230802 | 182000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20230802 | 181900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20230802 | 181800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20230802 | 181700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20230802 | 181600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20230802 | 181500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20230802 | 181400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20230802 | 181300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20230802 | 181200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20230802 | 181100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20230802 | 181000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20230802 | 180900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20230802 | 180800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20230802 | 180700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20230802 | 180600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20230802 | 180500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20230802 | 180400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20230802 | 180300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20230802 | 180200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20230802 | 180100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20230802 | 180000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20230802 | 175900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 93 | 20230802 | 175800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20230802 | 175700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20230802 | 175600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20230802 | 175500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20230802 | 175400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20230802 | 175300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20230802 | 175200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20230802 | 175100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20230802 | 175000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20230802 | 174900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20230802 | 174800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20230802 | 174700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20230802 | 174600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20230802 | 174500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20230802 | 174400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20230802 | 174300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20230802 | 174200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20230802 | 174100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20230802 | 174000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20230802 | 173900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20230802 | 173800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20230802 | 173700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20230802 | 173600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20230802 | 173500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20230802 | 173400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20230802 | 173300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20230802 | 173200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20230802 | 173100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20230802 | 173000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20230802 | 172900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 123 | 20230802 | 172800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20230802 | 172700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20230802 | 172600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20230802 | 172500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20230802 | 172400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20230802 | 172300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20230802 | 172200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20230802 | 172100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20230802 | 172000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20230802 | 171900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20230802 | 171800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20230802 | 171700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20230802 | 171600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20230802 | 171500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20230802 | 171400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20230802 | 171300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20230802 | 171200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20230802 | 171100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20230802 | 171000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20230802 | 170900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20230802 | 170800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20230802 | 170700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20230802 | 170600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20230802 | 170500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20230802 | 170400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20230802 | 170300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20230802 | 170200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20230802 | 170100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20230802 | 170000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20230802 | 165900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 153 | 20230802 | 165800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20230802 | 165700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20230802 | 165600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20230802 | 165500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20230802 | 165400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20230802 | 165300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20230802 | 165200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20230802 | 165100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20230802 | 165000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20230802 | 164900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20230802 | 164800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20230802 | 164700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20230802 | 164600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20230802 | 164500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20230802 | 164400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20230802 | 164300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20230802 | 164200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20230802 | 164100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20230802 | 164000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20230802 | 163900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20230802 | 163800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20230802 | 163700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20230802 | 163600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20230802 | 163500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20230802 | 163400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20230802 | 163300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20230802 | 163200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20230802 | 163100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20230802 | 163000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20230802 | 162900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 183 | 20230802 | 162800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20230802 | 162700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20230802 | 162600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20230802 | 162500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20230802 | 162400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20230802 | 162300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20230802 | 162200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20230802 | 162100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20230802 | 162000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20230802 | 161900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20230802 | 161800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20230802 | 161700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20230802 | 161600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20230802 | 161500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20230802 | 161400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20230802 | 161300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20230802 | 161200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20230802 | 161100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20230802 | 161000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20230802 | 160900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20230802 | 160800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20230802 | 160700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20230802 | 160600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20230802 | 160500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20230802 | 160400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20230802 | 160300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20230802 | 160200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20230802 | 160100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20230802 | 160000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20230802 | 155900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 213 | 20230802 | 155800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20230802 | 155700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20230802 | 155600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20230802 | 155500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20230802 | 155400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20230802 | 155300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20230802 | 155200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20230802 | 155100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20230802 | 155000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20230802 | 154900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20230802 | 154800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20230802 | 154700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20230802 | 154600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20230802 | 154500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20230802 | 154400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20230802 | 154300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20230802 | 154200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20230802 | 154100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20230802 | 154000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20230802 | 153900 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20230802 | 153800 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20230802 | 153700 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20230802 | 153600 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20230802 | 153500 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20230802 | 153400 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20230802 | 153300 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20230802 | 153200 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20230802 | 153100 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20230802 | 153000 | 23536788850 | 41700 | 41700 | 41700 | 41700 | 5376 |
| 242 | 20230802 | 152900 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20230802 | 152800 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20230802 | 152700 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20230802 | 152600 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20230802 | 152500 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20230802 | 152400 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20230802 | 152300 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20230802 | 152200 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20230802 | 152100 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20230802 | 152000 | 23312609650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20230802 | 151900 | 23312609650 | 41450 | 41650 | 41650 | 41450 | 1035 |
| 253 | 20230802 | 151800 | 23269587100 | 41650 | 41500 | 41750 | 41500 | 742 |
| 254 | 20230802 | 151700 | 23238697500 | 41500 | 41650 | 41650 | 41450 | 1755 |
| 255 | 20230802 | 151600 | 23165810100 | 41800 | 41750 | 41800 | 41550 | 2236 |
| 256 | 20230802 | 151500 | 23072738600 | 41700 | 41750 | 41750 | 41600 | 1447 |
| 257 | 20230802 | 151400 | 23012395100 | 41750 | 41550 | 41800 | 41550 | 792 |
| 258 | 20230802 | 151300 | 22979373750 | 41650 | 41700 | 41700 | 41550 | 1029 |
| 259 | 20230802 | 151200 | 22936515700 | 41800 | 41700 | 41800 | 41600 | 1144 |
| 260 | 20230802 | 151100 | 22888817300 | 41750 | 41600 | 42000 | 41450 | 3807 |
| 261 | 20230802 | 151000 | 22730563650 | 41500 | 41850 | 42000 | 41500 | 9290 |
| 262 | 20230802 | 150900 | 22343259950 | 41850 | 41950 | 41950 | 41850 | 1596 |
| 263 | 20230802 | 150800 | 22276419900 | 41850 | 42050 | 42050 | 41850 | 987 |
| 264 | 20230802 | 150700 | 22235055050 | 41900 | 42000 | 42050 | 41900 | 674 |
| 265 | 20230802 | 150600 | 22206744700 | 42050 | 41900 | 42050 | 41850 | 1090 |
| 266 | 20230802 | 150500 | 22161045050 | 41900 | 42050 | 42050 | 41900 | 777 |
| 267 | 20230802 | 150400 | 22128439550 | 41850 | 41850 | 42050 | 41850 | 1218 |
| 268 | 20230802 | 150300 | 22077404750 | 41850 | 41950 | 42100 | 41850 | 1086 |
| 269 | 20230802 | 150200 | 22031851950 | 41900 | 41900 | 42100 | 41900 | 623 |
| 270 | 20230802 | 150100 | 22005703150 | 41950 | 41850 | 42150 | 41850 | 911 |
| 271 | 20230802 | 150000 | 21967442800 | 41850 | 42000 | 42100 | 41800 | 956 |
| 272 | 20230802 | 145900 | 21927328600 | 42050 | 42000 | 42100 | 41900 | 982 |
| 273 | 20230802 | 145800 | 21886090000 | 42000 | 41900 | 42000 | 41800 | 1245 |
| 274 | 20230802 | 145700 | 21833910250 | 41900 | 41900 | 42000 | 41700 | 4102 |
| 275 | 20230802 | 145600 | 21662606900 | 41850 | 41950 | 41950 | 41700 | 2375 |
| 276 | 20230802 | 145500 | 21563431250 | 41900 | 41900 | 41950 | 41750 | 1042 |
| 277 | 20230802 | 145400 | 21519796450 | 41950 | 42000 | 42050 | 41850 | 900 |
| 278 | 20230802 | 145300 | 21482051250 | 42000 | 41950 | 42050 | 41800 | 1196 |
| 279 | 20230802 | 145200 | 21431955150 | 41900 | 41900 | 42000 | 41850 | 1339 |
| 280 | 20230802 | 145100 | 21375880450 | 41900 | 42050 | 42100 | 41850 | 721 |
| 281 | 20230802 | 145000 | 21345647900 | 42100 | 41950 | 42200 | 41850 | 1444 |
| 282 | 20230802 | 144900 | 21285039900 | 41950 | 42100 | 42100 | 41950 | 2158 |
| 283 | 20230802 | 144800 | 21194373000 | 42100 | 42200 | 42200 | 42050 | 2620 |
| 284 | 20230802 | 144700 | 21084007800 | 42200 | 42250 | 42250 | 42150 | 1174 |
| 285 | 20230802 | 144600 | 21034458100 | 42250 | 42200 | 42250 | 42200 | 952 |
| 286 | 20230802 | 144500 | 20994268450 | 42250 | 42250 | 42350 | 42200 | 1486 |
| 287 | 20230802 | 144400 | 20931531850 | 42250 | 42150 | 42300 | 42150 | 706 |
| 288 | 20230802 | 144300 | 20901731300 | 42250 | 42200 | 42250 | 42150 | 1769 |
| 289 | 20230802 | 144200 | 20827080400 | 42250 | 42350 | 42400 | 42200 | 3390 |
| 290 | 20230802 | 144100 | 20683775150 | 42400 | 42400 | 42450 | 42300 | 1798 |
| 291 | 20230802 | 144000 | 20607549650 | 42400 | 42350 | 42450 | 42300 | 3552 |
| 292 | 20230802 | 143900 | 20457105250 | 42300 | 42200 | 42300 | 42200 | 2535 |
| 293 | 20230802 | 143800 | 20349967650 | 42200 | 42150 | 42200 | 42100 | 2467 |
| 294 | 20230802 | 143700 | 20245940250 | 42100 | 42050 | 42150 | 42050 | 3223 |
| 295 | 20230802 | 143600 | 20110259650 | 42100 | 41750 | 42200 | 41600 | 6035 |
| 296 | 20230802 | 143500 | 19856941950 | 41800 | 41600 | 41800 | 41550 | 1964 |
| 297 | 20230802 | 143400 | 19775159400 | 41550 | 41650 | 41700 | 41550 | 802 |
| 298 | 20230802 | 143300 | 19741792100 | 41650 | 41600 | 41700 | 41550 | 756 |
| 299 | 20230802 | 143200 | 19710324450 | 41550 | 41550 | 41700 | 41450 | 979 |
| 300 | 20230802 | 143100 | 19669635850 | 41600 | 41450 | 41600 | 41450 | 1193 |
| 301 | 20230802 | 143000 | 19620063850 | 41400 | 41350 | 41550 | 41300 | 2786 |
| 302 | 20230802 | 142900 | 19504744600 | 41350 | 41300 | 41450 | 41300 | 756 |
| 303 | 20230802 | 142800 | 19473453950 | 41300 | 41400 | 41450 | 41300 | 1229 |
| 304 | 20230802 | 142700 | 19422621700 | 41450 | 41500 | 41500 | 41350 | 1298 |
| 305 | 20230802 | 142600 | 19368898550 | 41400 | 41450 | 41750 | 41350 | 3771 |
| 306 | 20230802 | 142500 | 19212542850 | 41750 | 41700 | 41750 | 41400 | 3121 |
| 307 | 20230802 | 142400 | 19083000050 | 41400 | 41450 | 41700 | 41400 | 1169 |
| 308 | 20230802 | 142300 | 19034495250 | 41500 | 41500 | 41700 | 41450 | 977 |
| 309 | 20230802 | 142200 | 18993921300 | 41500 | 41700 | 41750 | 41450 | 1304 |
| 310 | 20230802 | 142100 | 18939777450 | 41500 | 41500 | 41700 | 41450 | 819 |
| 311 | 20230802 | 142000 | 18905759950 | 41550 | 41450 | 41700 | 41450 | 1121 |
| 312 | 20230802 | 141900 | 18859152400 | 41450 | 41500 | 41500 | 41450 | 930 |
| 313 | 20230802 | 141800 | 18820575400 | 41500 | 41500 | 41600 | 41500 | 1032 |
| 314 | 20230802 | 141700 | 18777743300 | 41500 | 41600 | 41600 | 41500 | 3421 |
| 315 | 20230802 | 141600 | 18635643000 | 41700 | 41600 | 41700 | 41600 | 425 |
| 316 | 20230802 | 141500 | 18617956300 | 41650 | 41600 | 41950 | 41600 | 461 |
| 317 | 20230802 | 141400 | 18598758400 | 41950 | 41650 | 41950 | 41600 | 1753 |
| 318 | 20230802 | 141300 | 18525592150 | 41650 | 41600 | 41700 | 41600 | 692 |
| 319 | 20230802 | 141200 | 18496783300 | 41600 | 41600 | 41750 | 41600 | 250 |
| 320 | 20230802 | 141100 | 18486379950 | 41750 | 41650 | 41750 | 41550 | 3818 |
| 321 | 20230802 | 141000 | 18327510200 | 41650 | 41650 | 41800 | 41650 | 721 |
| 322 | 20230802 | 140900 | 18297433900 | 41650 | 41650 | 41700 | 41650 | 1033 |
| 323 | 20230802 | 140800 | 18254403450 | 41650 | 41700 | 41750 | 41650 | 330 |
| 324 | 20230802 | 140700 | 18240645000 | 41700 | 41800 | 41800 | 41650 | 3330 |
| 325 | 20230802 | 140600 | 18101812050 | 41750 | 41800 | 41900 | 41700 | 706 |
| 326 | 20230802 | 140500 | 18072327550 | 41800 | 41950 | 41950 | 41750 | 4203 |
| 327 | 20230802 | 140400 | 17896517800 | 41900 | 41850 | 41900 | 41850 | 520 |
| 328 | 20230802 | 140300 | 17874732100 | 41850 | 42000 | 42000 | 41850 | 678 |
| 329 | 20230802 | 140200 | 17846327500 | 42000 | 41850 | 42000 | 41850 | 195 |
| 330 | 20230802 | 140100 | 17838152050 | 41850 | 41950 | 41950 | 41850 | 1320 |
| 331 | 20230802 | 140000 | 17782857450 | 41950 | 42000 | 42000 | 41900 | 1712 |
| 332 | 20230802 | 135900 | 17711061900 | 41950 | 41950 | 42050 | 41950 | 1052 |
| 333 | 20230802 | 135800 | 17666882350 | 41950 | 41950 | 42000 | 41900 | 2034 |
| 334 | 20230802 | 135700 | 17581462600 | 41900 | 41900 | 42000 | 41850 | 1521 |
| 335 | 20230802 | 135600 | 17517637650 | 41850 | 41800 | 41850 | 41800 | 1128 |
| 336 | 20230802 | 135500 | 17470462050 | 41800 | 41850 | 41850 | 41800 | 1345 |
| 337 | 20230802 | 135400 | 17414194200 | 41950 | 41950 | 42000 | 41850 | 4336 |
| 338 | 20230802 | 135300 | 17232344250 | 41950 | 41950 | 42200 | 41900 | 5247 |
| 339 | 20230802 | 135200 | 17011993750 | 42000 | 41850 | 42000 | 41800 | 1427 |
| 340 | 20230802 | 135100 | 16952140850 | 41750 | 41750 | 41850 | 41700 | 2400 |
| 341 | 20230802 | 135000 | 16851823650 | 41750 | 41800 | 42000 | 41750 | 1503 |
| 342 | 20230802 | 134900 | 16788836150 | 41800 | 41750 | 41850 | 41700 | 1222 |
| 343 | 20230802 | 134800 | 16737736350 | 41750 | 41800 | 41800 | 41750 | 1936 |
| 344 | 20230802 | 134700 | 16656885650 | 41750 | 41800 | 41850 | 41750 | 310 |
| 345 | 20230802 | 134600 | 16643927750 | 41750 | 41800 | 41800 | 41750 | 1028 |
| 346 | 20230802 | 134500 | 16600972200 | 41800 | 41800 | 41850 | 41700 | 1107 |
| 347 | 20230802 | 134400 | 16554753100 | 41800 | 41600 | 41800 | 41600 | 159 |
| 348 | 20230802 | 134300 | 16548122050 | 41750 | 41600 | 41850 | 41600 | 1345 |
| 349 | 20230802 | 134200 | 16491964550 | 41600 | 41500 | 41700 | 41450 | 2752 |
| 350 | 20230802 | 134100 | 16377753500 | 41500 | 41450 | 41750 | 41450 | 880 |
| 351 | 20230802 | 134000 | 16341148700 | 41350 | 41500 | 41700 | 41300 | 2118 |
| 352 | 20230802 | 133900 | 16253514200 | 41500 | 41650 | 41750 | 41300 | 3709 |
| 353 | 20230802 | 133800 | 16099833800 | 41650 | 41550 | 41750 | 41500 | 1087 |
| 354 | 20230802 | 133700 | 16054652750 | 41550 | 41700 | 41750 | 41550 | 1269 |
| 355 | 20230802 | 133600 | 16001854400 | 41700 | 41650 | 41750 | 41650 | 634 |
| 356 | 20230802 | 133500 | 15975395700 | 41650 | 41600 | 41750 | 41550 | 1393 |
| 357 | 20230802 | 133400 | 15917450900 | 41600 | 41650 | 41650 | 41600 | 2641 |
| 358 | 20230802 | 133300 | 15807525950 | 41650 | 41750 | 41750 | 41650 | 1732 |
| 359 | 20230802 | 133200 | 15735325400 | 41700 | 41750 | 41800 | 41700 | 1565 |
| 360 | 20230802 | 133100 | 15670012600 | 41750 | 41800 | 41850 | 41750 | 1626 |
| 361 | 20230802 | 133000 | 15602063700 | 41800 | 41900 | 41950 | 41800 | 1155 |
| 362 | 20230802 | 132900 | 15553718200 | 41900 | 41850 | 41900 | 41800 | 645 |
| 363 | 20230802 | 132800 | 15526717100 | 41800 | 41800 | 41850 | 41800 | 199 |
| 364 | 20230802 | 132700 | 15518394900 | 41750 | 41800 | 41900 | 41750 | 602 |
| 365 | 20230802 | 132600 | 15493240000 | 41800 | 41900 | 41950 | 41800 | 516 |
| 366 | 20230802 | 132500 | 15471642150 | 41850 | 41750 | 41950 | 41700 | 851 |
| 367 | 20230802 | 132400 | 15436045750 | 41700 | 41850 | 41950 | 41700 | 1858 |
| 368 | 20230802 | 132300 | 15358444650 | 41950 | 41700 | 41950 | 41700 | 931 |
| 369 | 20230802 | 132200 | 15319540300 | 41700 | 41650 | 41800 | 41650 | 1420 |
| 370 | 20230802 | 132100 | 15260345850 | 41650 | 41900 | 41950 | 41600 | 7380 |
| 371 | 20230802 | 132000 | 14952407200 | 41950 | 41950 | 41950 | 41850 | 2602 |
| 372 | 20230802 | 131900 | 14843350550 | 41950 | 42100 | 42100 | 41900 | 6131 |
| 373 | 20230802 | 131800 | 14585823300 | 42100 | 42100 | 42150 | 42100 | 954 |
| 374 | 20230802 | 131700 | 14545642850 | 42150 | 42250 | 42300 | 42150 | 6542 |
| 375 | 20230802 | 131600 | 14269528350 | 42300 | 42300 | 42300 | 42300 | 302 |
| 376 | 20230802 | 131500 | 14256753750 | 42300 | 42350 | 42350 | 42300 | 187 |
| 377 | 20230802 | 131400 | 14248843500 | 42300 | 42350 | 42400 | 42300 | 428 |
| 378 | 20230802 | 131300 | 14230717650 | 42400 | 42250 | 42400 | 42250 | 204 |
| 379 | 20230802 | 131200 | 14222086000 | 42250 | 42300 | 42300 | 42250 | 181 |
| 380 | 20230802 | 131100 | 14214438000 | 42250 | 42300 | 42300 | 42250 | 781 |
| 381 | 20230802 | 131000 | 14181440650 | 42250 | 42300 | 42350 | 42250 | 355 |
| 382 | 20230802 | 130900 | 14166427200 | 42350 | 42350 | 42400 | 42300 | 362 |
| 383 | 20230802 | 130800 | 14151112350 | 42300 | 42300 | 42350 | 42300 | 46 |
| 384 | 20230802 | 130700 | 14149166300 | 42300 | 42350 | 42350 | 42250 | 157 |
| 385 | 20230802 | 130600 | 14142522200 | 42300 | 42350 | 42350 | 42300 | 688 |
| 386 | 20230802 | 130500 | 14113414350 | 42400 | 42300 | 42400 | 42300 | 277 |
| 387 | 20230802 | 130400 | 14101677500 | 42300 | 42350 | 42350 | 42300 | 81 |
| 388 | 20230802 | 130300 | 14098249250 | 42300 | 42300 | 42350 | 42300 | 457 |
| 389 | 20230802 | 130200 | 14078908150 | 42300 | 42350 | 42350 | 42300 | 234 |
| 390 | 20230802 | 130100 | 14069008400 | 42300 | 42300 | 42400 | 42300 | 2203 |
| 391 | 20230802 | 130000 | 13975819000 | 42300 | 42400 | 42400 | 42300 | 72 |
| 392 | 20230802 | 125900 | 13972771850 | 42350 | 42350 | 42350 | 42300 | 66 |
| 393 | 20230802 | 125800 | 13969978950 | 42350 | 42400 | 42400 | 42300 | 484 |
| 394 | 20230802 | 125700 | 13949489050 | 42350 | 42400 | 42400 | 42300 | 593 |
| 395 | 20230802 | 125600 | 13924368950 | 42450 | 42350 | 42450 | 42350 | 1405 |
| 396 | 20230802 | 125500 | 13864824300 | 42350 | 42350 | 42350 | 42350 | 42 |
| 397 | 20230802 | 125400 | 13863045600 | 42300 | 42350 | 42350 | 42300 | 1257 |
| 398 | 20230802 | 125300 | 13809812650 | 42350 | 42400 | 42400 | 42350 | 292 |
| 399 | 20230802 | 125200 | 13797433050 | 42400 | 42350 | 42400 | 42350 | 80 |
| 400 | 20230802 | 125100 | 13794042450 | 42350 | 42400 | 42400 | 42350 | 241 |
| 401 | 20230802 | 125000 | 13783826600 | 42350 | 42450 | 42450 | 42350 | 355 |
| 402 | 20230802 | 124900 | 13768783700 | 42400 | 42400 | 42550 | 42350 | 191 |
| 403 | 20230802 | 124800 | 13760684600 | 42400 | 42450 | 42450 | 42350 | 548 |
| 404 | 20230802 | 124700 | 13737461450 | 42400 | 42400 | 42450 | 42350 | 65 |
| 405 | 20230802 | 124600 | 13734705950 | 42350 | 42400 | 42400 | 42350 | 140 |
| 406 | 20230802 | 124500 | 13728774800 | 42300 | 42450 | 42500 | 42300 | 735 |
| 407 | 20230802 | 124400 | 13697654650 | 42400 | 42500 | 42500 | 42350 | 51 |
| 408 | 20230802 | 124300 | 13695492400 | 42300 | 42400 | 42500 | 42300 | 2861 |
| 409 | 20230802 | 124200 | 13574234900 | 42400 | 42550 | 42550 | 42400 | 952 |
| 410 | 20230802 | 124100 | 13533810700 | 42500 | 42600 | 42600 | 42500 | 254 |
| 411 | 20230802 | 124000 | 13523005850 | 42600 | 42650 | 42650 | 42550 | 262 |
| 412 | 20230802 | 123900 | 13511840100 | 42700 | 42700 | 42700 | 42600 | 134 |
| 413 | 20230802 | 123800 | 13506126300 | 42700 | 42650 | 42700 | 42650 | 114 |
| 414 | 20230802 | 123700 | 13501264150 | 42700 | 42750 | 42800 | 42700 | 198 |
| 415 | 20230802 | 123600 | 13492805850 | 42750 | 42800 | 42800 | 42650 | 636 |
| 416 | 20230802 | 123500 | 13465646900 | 42700 | 42850 | 42850 | 42700 | 467 |
| 417 | 20230802 | 123400 | 13445683450 | 42850 | 42800 | 42850 | 42750 | 123 |
| 418 | 20230802 | 123300 | 13440416300 | 42850 | 42850 | 42850 | 42750 | 44 |
| 419 | 20230802 | 123200 | 13438534100 | 42700 | 42700 | 42900 | 42700 | 316 |
| 420 | 20230802 | 123100 | 13425030350 | 42950 | 42900 | 43000 | 42450 | 2578 |
| 421 | 20230802 | 123000 | 13314723100 | 42950 | 42800 | 42950 | 42800 | 439 |
| 422 | 20230802 | 122900 | 13295909500 | 42800 | 42850 | 42900 | 42800 | 279 |
| 423 | 20230802 | 122800 | 13283943800 | 42800 | 42900 | 42900 | 42800 | 25 |
| 424 | 20230802 | 122700 | 13282873400 | 42900 | 42900 | 42900 | 42800 | 1279 |
| 425 | 20230802 | 122600 | 13228053350 | 42850 | 42850 | 42850 | 42650 | 88 |
| 426 | 20230802 | 122500 | 13224287200 | 42850 | 42850 | 42900 | 42600 | 273 |
| 427 | 20230802 | 122400 | 13212604750 | 42600 | 42500 | 42800 | 42450 | 3399 |
| 428 | 20230802 | 122300 | 13067324550 | 42450 | 42350 | 42450 | 42350 | 2977 |
| 429 | 20230802 | 122200 | 12941019800 | 42350 | 42450 | 42450 | 42350 | 4810 |
| 430 | 20230802 | 122100 | 12737070300 | 42400 | 42450 | 42500 | 42400 | 488 |
| 431 | 20230802 | 122000 | 12716358750 | 42450 | 42450 | 42500 | 42450 | 186 |
| 432 | 20230802 | 121900 | 12708459550 | 42500 | 42450 | 42500 | 42450 | 613 |
| 433 | 20230802 | 121800 | 12682437600 | 42450 | 42500 | 42500 | 42450 | 655 |
| 434 | 20230802 | 121700 | 12654607850 | 42500 | 42450 | 42500 | 42450 | 233 |
| 435 | 20230802 | 121600 | 12644716300 | 42500 | 42400 | 42500 | 42400 | 504 |
| 436 | 20230802 | 121500 | 12623305450 | 42450 | 42400 | 42450 | 42400 | 605 |
| 437 | 20230802 | 121400 | 12597625150 | 42400 | 42450 | 42450 | 42400 | 263 |
| 438 | 20230802 | 121300 | 12586469900 | 42450 | 42450 | 42500 | 42400 | 1894 |
| 439 | 20230802 | 121200 | 12506144400 | 42450 | 42500 | 42500 | 42450 | 278 |
| 440 | 20230802 | 121100 | 12494341800 | 42500 | 42500 | 42500 | 42450 | 221 |
| 441 | 20230802 | 121000 | 12484959350 | 42450 | 42400 | 42500 | 42400 | 388 |
| 442 | 20230802 | 120900 | 12468472200 | 42400 | 42500 | 42500 | 42400 | 798 |
| 443 | 20230802 | 120800 | 12434614850 | 42500 | 42500 | 42500 | 42450 | 156 |
| 444 | 20230802 | 120700 | 12427992100 | 42500 | 42450 | 42500 | 42450 | 93 |
| 445 | 20230802 | 120600 | 12424041550 | 42450 | 42500 | 42500 | 42450 | 789 |
| 446 | 20230802 | 120500 | 12390546700 | 42500 | 42450 | 42500 | 42450 | 693 |
| 447 | 20230802 | 120400 | 12361118200 | 42450 | 42500 | 42500 | 42450 | 740 |
| 448 | 20230802 | 120300 | 12329669350 | 42500 | 42550 | 42550 | 42500 | 399 |
| 449 | 20230802 | 120200 | 12312705200 | 42550 | 42550 | 42550 | 42500 | 51 |
| 450 | 20230802 | 120100 | 12310536950 | 42550 | 42600 | 42600 | 42550 | 240 |
| 451 | 20230802 | 120000 | 12300321550 | 42600 | 42500 | 42600 | 42500 | 605 |
| 452 | 20230802 | 115900 | 12274578250 | 42450 | 42450 | 42500 | 42450 | 188 |
| 453 | 20230802 | 115800 | 12266590150 | 42450 | 42500 | 42550 | 42450 | 544 |
| 454 | 20230802 | 115700 | 12243469250 | 42500 | 42550 | 42550 | 42500 | 235 |
| 455 | 20230802 | 115600 | 12233481650 | 42550 | 42500 | 42550 | 42500 | 278 |
| 456 | 20230802 | 115500 | 12221665150 | 42550 | 42500 | 42600 | 42500 | 83 |
| 457 | 20230802 | 115400 | 12218131950 | 42500 | 42500 | 42500 | 42450 | 420 |
| 458 | 20230802 | 115300 | 12200286700 | 42500 | 42500 | 42600 | 42500 | 407 |
| 459 | 20230802 | 115200 | 12182980400 | 42500 | 42550 | 42550 | 42500 | 523 |
| 460 | 20230802 | 115100 | 12160728950 | 42450 | 42500 | 42500 | 42450 | 82 |
| 461 | 20230802 | 115000 | 12157246550 | 42450 | 42500 | 42550 | 42450 | 441 |
| 462 | 20230802 | 114900 | 12138514700 | 42550 | 42450 | 42550 | 42450 | 36 |
| 463 | 20230802 | 114800 | 12136985600 | 42450 | 42600 | 42600 | 42450 | 302 |
| 464 | 20230802 | 114700 | 12124147350 | 42600 | 42500 | 42650 | 42500 | 204 |
| 465 | 20230802 | 114600 | 12115463550 | 42500 | 42400 | 42500 | 42400 | 140 |
| 466 | 20230802 | 114500 | 12109521200 | 42450 | 42500 | 42500 | 42400 | 1106 |
| 467 | 20230802 | 114400 | 12062559200 | 42500 | 42450 | 42500 | 42450 | 240 |
| 468 | 20230802 | 114300 | 12052371050 | 42450 | 42450 | 42500 | 42450 | 280 |
| 469 | 20230802 | 114200 | 12040483750 | 42450 | 42500 | 42550 | 42450 | 1266 |
| 470 | 20230802 | 114100 | 11986690750 | 42500 | 42500 | 42500 | 42450 | 842 |
| 471 | 20230802 | 114000 | 11950945800 | 42450 | 42500 | 42500 | 42450 | 562 |
| 472 | 20230802 | 113900 | 11927062150 | 42450 | 42450 | 42650 | 42450 | 193 |
| 473 | 20230802 | 113800 | 11918868500 | 42500 | 42450 | 42500 | 42450 | 692 |
| 474 | 20230802 | 113700 | 11889493000 | 42500 | 42500 | 42700 | 42450 | 2383 |
| 475 | 20230802 | 113600 | 11787958400 | 42500 | 42500 | 42600 | 42500 | 465 |
| 476 | 20230802 | 113500 | 11768189450 | 42500 | 42550 | 42550 | 42500 | 618 |
| 477 | 20230802 | 113400 | 11741901100 | 42600 | 42600 | 42650 | 42600 | 1023 |
| 478 | 20230802 | 113300 | 11698320700 | 42600 | 42650 | 42650 | 42600 | 355 |
| 479 | 20230802 | 113200 | 11683194800 | 42650 | 42650 | 42700 | 42600 | 357 |
| 480 | 20230802 | 113100 | 11667979650 | 42700 | 42600 | 42700 | 42600 | 137 |
| 481 | 20230802 | 113000 | 11662137200 | 42600 | 42700 | 42700 | 42600 | 1095 |
| 482 | 20230802 | 112900 | 11615489800 | 42700 | 42550 | 42700 | 42550 | 471 |
| 483 | 20230802 | 112800 | 11595397950 | 42550 | 42600 | 42700 | 42550 | 350 |
| 484 | 20230802 | 112700 | 11580487400 | 42600 | 42750 | 42750 | 42600 | 756 |
| 485 | 20230802 | 112600 | 11548211400 | 42750 | 42600 | 42750 | 42550 | 863 |
| 486 | 20230802 | 112500 | 11511361900 | 42600 | 42600 | 42750 | 42600 | 764 |
| 487 | 20230802 | 112400 | 11478789000 | 42550 | 42550 | 42650 | 42500 | 1844 |
| 488 | 20230802 | 112300 | 11400258200 | 42550 | 42400 | 42550 | 42400 | 356 |
| 489 | 20230802 | 112200 | 11385117750 | 42450 | 42450 | 42550 | 42400 | 537 |
| 490 | 20230802 | 112100 | 11362321700 | 42550 | 42500 | 42550 | 42450 | 436 |
| 491 | 20230802 | 112000 | 11343798750 | 42550 | 42650 | 42750 | 42550 | 677 |
| 492 | 20230802 | 111900 | 11314948750 | 42650 | 42650 | 42650 | 42400 | 3260 |
| 493 | 20230802 | 111800 | 11176540650 | 42700 | 42650 | 42700 | 42350 | 2740 |
| 494 | 20230802 | 111700 | 11060129450 | 42650 | 42700 | 42750 | 42500 | 7972 |
| 495 | 20230802 | 111600 | 10720700250 | 42700 | 42850 | 42900 | 42700 | 2136 |
| 496 | 20230802 | 111500 | 10629348250 | 42850 | 43000 | 43000 | 42850 | 212 |
| 497 | 20230802 | 111400 | 10620256900 | 42850 | 42950 | 42950 | 42800 | 1627 |
| 498 | 20230802 | 111300 | 10550482350 | 43000 | 42900 | 43000 | 42850 | 93 |
| 499 | 20230802 | 111200 | 10546492000 | 42900 | 43000 | 43100 | 42850 | 1264 |
| 500 | 20230802 | 111100 | 10492247100 | 43100 | 43250 | 43300 | 43000 | 203 |
| 501 | 20230802 | 111000 | 10483477050 | 43250 | 42950 | 43250 | 42950 | 900 |
| 502 | 20230802 | 110900 | 10444781950 | 42900 | 42950 | 42950 | 42900 | 590 |
| 503 | 20230802 | 110800 | 10419457600 | 43000 | 43000 | 43000 | 42950 | 62 |
| 504 | 20230802 | 110700 | 10416792400 | 43000 | 42950 | 43000 | 42900 | 368 |
| 505 | 20230802 | 110600 | 10400991950 | 42950 | 43100 | 43100 | 42900 | 413 |
| 506 | 20230802 | 110500 | 10383237200 | 43000 | 43050 | 43150 | 42850 | 2159 |
| 507 | 20230802 | 110400 | 10290458650 | 43050 | 43000 | 43100 | 42850 | 828 |
| 508 | 20230802 | 110300 | 10254853700 | 43000 | 43200 | 43200 | 42850 | 1828 |
| 509 | 20230802 | 110200 | 10176310150 | 43200 | 43000 | 43200 | 43000 | 533 |
| 510 | 20230802 | 110100 | 10153323850 | 43000 | 43200 | 43200 | 42900 | 228 |
| 511 | 20230802 | 110000 | 10143530250 | 42900 | 42900 | 43250 | 42850 | 2962 |
| 512 | 20230802 | 105900 | 10016412650 | 42950 | 43050 | 43050 | 42950 | 3201 |
| 513 | 20230802 | 105800 | 9878759600 | 43050 | 43100 | 43150 | 43050 | 1881 |
| 514 | 20230802 | 105700 | 9797749800 | 43100 | 43100 | 43100 | 43050 | 720 |
| 515 | 20230802 | 105600 | 9766746900 | 43050 | 43200 | 43200 | 43050 | 2276 |
| 516 | 20230802 | 105500 | 9668677850 | 43200 | 43200 | 43250 | 43150 | 905 |
| 517 | 20230802 | 105400 | 9629594350 | 43250 | 43200 | 43250 | 43200 | 463 |
| 518 | 20230802 | 105300 | 9609583700 | 43200 | 43350 | 43350 | 43200 | 2339 |
| 519 | 20230802 | 105200 | 9508350400 | 43350 | 43350 | 43350 | 43300 | 196 |
| 520 | 20230802 | 105100 | 9499857450 | 43300 | 43350 | 43400 | 43300 | 297 |
| 521 | 20230802 | 105000 | 9486981300 | 43400 | 43400 | 43450 | 43350 | 1793 |
| 522 | 20230802 | 104900 | 9409194800 | 43400 | 43400 | 43450 | 43350 | 793 |
| 523 | 20230802 | 104800 | 9374783000 | 43400 | 43400 | 43450 | 43400 | 374 |
| 524 | 20230802 | 104700 | 9358549150 | 43400 | 43400 | 43500 | 43400 | 1245 |
| 525 | 20230802 | 104600 | 9304465250 | 43400 | 43450 | 43500 | 43400 | 443 |
| 526 | 20230802 | 104500 | 9285215900 | 43450 | 43500 | 43550 | 43450 | 400 |
| 527 | 20230802 | 104400 | 9267818800 | 43500 | 43450 | 43550 | 43400 | 577 |
| 528 | 20230802 | 104300 | 9242755100 | 43400 | 43400 | 43550 | 43400 | 234 |
| 529 | 20230802 | 104200 | 9232593400 | 43400 | 43500 | 43550 | 43400 | 2536 |
| 530 | 20230802 | 104100 | 9122358450 | 43500 | 43550 | 43550 | 43500 | 1527 |
| 531 | 20230802 | 104000 | 9055926100 | 43600 | 43550 | 43600 | 43500 | 156 |
| 532 | 20230802 | 103900 | 9049133650 | 43500 | 43500 | 43650 | 43500 | 469 |
| 533 | 20230802 | 103800 | 9028726400 | 43500 | 43500 | 43550 | 43500 | 525 |
| 534 | 20230802 | 103700 | 9005887750 | 43500 | 43600 | 43850 | 43500 | 6022 |
| 535 | 20230802 | 103600 | 8743703500 | 43600 | 43650 | 43650 | 43550 | 744 |
| 536 | 20230802 | 103500 | 8711281200 | 43650 | 43600 | 43650 | 43550 | 570 |
| 537 | 20230802 | 103400 | 8686445800 | 43600 | 43850 | 43900 | 43600 | 2845 |
| 538 | 20230802 | 103300 | 8562073850 | 43850 | 43900 | 44000 | 43850 | 856 |
| 539 | 20230802 | 103200 | 8524497700 | 43900 | 43950 | 44000 | 43900 | 549 |
| 540 | 20230802 | 103100 | 8500378950 | 43950 | 43900 | 44000 | 43900 | 647 |
| 541 | 20230802 | 103000 | 8471965300 | 43900 | 43900 | 43950 | 43800 | 999 |
| 542 | 20230802 | 102900 | 8428110800 | 43900 | 43650 | 44000 | 43650 | 854 |
| 543 | 20230802 | 102800 | 8390611950 | 43650 | 43600 | 43900 | 43600 | 249 |
| 544 | 20230802 | 102700 | 8379725750 | 43600 | 43900 | 44000 | 43600 | 1033 |
| 545 | 20230802 | 102600 | 8334443050 | 43900 | 43900 | 44050 | 43850 | 370 |
| 546 | 20230802 | 102500 | 8318206250 | 43900 | 43700 | 43900 | 43700 | 252 |
| 547 | 20230802 | 102400 | 8307171500 | 43700 | 43600 | 43700 | 43300 | 716 |
| 548 | 20230802 | 102300 | 8275979900 | 43300 | 43400 | 43400 | 43250 | 1928 |
| 549 | 20230802 | 102200 | 8192495000 | 43350 | 43600 | 43850 | 43350 | 5740 |
| 550 | 20230802 | 102100 | 7943167850 | 43500 | 43600 | 43650 | 43500 | 2455 |
| 551 | 20230802 | 102000 | 7836254300 | 43600 | 43750 | 43900 | 43600 | 1049 |
| 552 | 20230802 | 101900 | 7790431800 | 43700 | 44050 | 44050 | 43700 | 4995 |
| 553 | 20230802 | 101800 | 7571148150 | 44050 | 44100 | 44100 | 44050 | 646 |
| 554 | 20230802 | 101700 | 7542688100 | 44100 | 44100 | 44150 | 44000 | 51 |
| 555 | 20230802 | 101600 | 7540439150 | 44050 | 44150 | 44150 | 44050 | 1035 |
| 556 | 20230802 | 101500 | 7494786050 | 44150 | 44150 | 44150 | 44100 | 567 |
| 557 | 20230802 | 101400 | 7469755750 | 44150 | 44300 | 44300 | 44150 | 58 |
| 558 | 20230802 | 101300 | 7467194150 | 44100 | 44050 | 44100 | 44000 | 1183 |
| 559 | 20230802 | 101200 | 7415081800 | 44050 | 44100 | 44100 | 44050 | 1015 |
| 560 | 20230802 | 101100 | 7370363300 | 44100 | 44150 | 44300 | 44050 | 216 |
| 561 | 20230802 | 101000 | 7360835900 | 44150 | 44100 | 44150 | 44100 | 153 |
| 562 | 20230802 | 100900 | 7354085950 | 44050 | 44250 | 44350 | 44050 | 4325 |
| 563 | 20230802 | 100800 | 7163163400 | 44250 | 44250 | 44300 | 44200 | 241 |
| 564 | 20230802 | 100700 | 7152499400 | 44200 | 44300 | 44500 | 44200 | 1645 |
| 565 | 20230802 | 100600 | 7079421250 | 44650 | 44150 | 44650 | 44100 | 183 |
| 566 | 20230802 | 100500 | 7071278100 | 44150 | 44650 | 44650 | 44150 | 899 |
| 567 | 20230802 | 100400 | 7031480900 | 44350 | 44050 | 44350 | 44000 | 953 |
| 568 | 20230802 | 100300 | 6989455100 | 44050 | 44150 | 44150 | 44000 | 4447 |
| 569 | 20230802 | 100200 | 6793655000 | 44150 | 44100 | 44150 | 44050 | 1290 |
| 570 | 20230802 | 100100 | 6736809850 | 44150 | 44250 | 44250 | 44100 | 563 |
| 571 | 20230802 | 100000 | 6711972000 | 44200 | 44350 | 44350 | 44200 | 463 |
| 572 | 20230802 | 095900 | 6691504050 | 44350 | 44350 | 44350 | 44100 | 1410 |
| 573 | 20230802 | 095800 | 6629244300 | 44350 | 44350 | 44500 | 44300 | 404 |
| 574 | 20230802 | 095700 | 6611311350 | 44350 | 44350 | 44500 | 44150 | 888 |
| 575 | 20230802 | 095600 | 6571993000 | 44350 | 44450 | 44450 | 44350 | 365 |
| 576 | 20230802 | 095500 | 6555782950 | 44650 | 44300 | 44650 | 44300 | 458 |
| 577 | 20230802 | 095400 | 6535416850 | 44300 | 44300 | 44400 | 44300 | 226 |
| 578 | 20230802 | 095300 | 6525403450 | 44300 | 44500 | 44500 | 44100 | 2446 |
| 579 | 20230802 | 095200 | 6417147350 | 44350 | 44450 | 44450 | 44350 | 2825 |
| 580 | 20230802 | 095100 | 6291743100 | 44500 | 44650 | 44650 | 44500 | 3662 |
| 581 | 20230802 | 095000 | 6128597400 | 44650 | 44600 | 44650 | 44600 | 327 |
| 582 | 20230802 | 094900 | 6114012150 | 44650 | 44800 | 44800 | 44600 | 1945 |
| 583 | 20230802 | 094800 | 6027163100 | 44600 | 44850 | 44850 | 44600 | 917 |
| 584 | 20230802 | 094700 | 5986232950 | 44600 | 44850 | 44900 | 44600 | 49 |
| 585 | 20230802 | 094600 | 5984035950 | 44900 | 44850 | 44900 | 44550 | 2004 |
| 586 | 20230802 | 094500 | 5894507100 | 44850 | 44750 | 44950 | 44700 | 1215 |
| 587 | 20230802 | 094400 | 5840045250 | 44750 | 44900 | 44900 | 44750 | 753 |
| 588 | 20230802 | 094300 | 5806302450 | 44900 | 44950 | 45000 | 44900 | 1156 |
| 589 | 20230802 | 094200 | 5754330900 | 44900 | 44950 | 45000 | 44900 | 289 |
| 590 | 20230802 | 094100 | 5741343600 | 44950 | 45100 | 45100 | 44950 | 1053 |
| 591 | 20230802 | 094000 | 5693952600 | 45100 | 45000 | 45100 | 44950 | 823 |
| 592 | 20230802 | 093900 | 5656933900 | 45000 | 45200 | 45200 | 44800 | 3631 |
| 593 | 20230802 | 093800 | 5493438150 | 45200 | 45450 | 45500 | 45150 | 3438 |
| 594 | 20230802 | 093700 | 5337531150 | 45500 | 45600 | 45650 | 45400 | 900 |
| 595 | 20230802 | 093600 | 5296567450 | 45600 | 45650 | 45650 | 45500 | 141 |
| 596 | 20230802 | 093500 | 5290141600 | 45650 | 45700 | 45700 | 45400 | 2341 |
| 597 | 20230802 | 093400 | 5183773650 | 45500 | 45450 | 45800 | 45400 | 2147 |
| 598 | 20230802 | 093300 | 5086086300 | 45450 | 45900 | 45900 | 45400 | 2677 |
| 599 | 20230802 | 093200 | 4964283800 | 45600 | 45700 | 45900 | 45600 | 923 |
| 600 | 20230802 | 093100 | 4922082900 | 45700 | 46000 | 46000 | 45600 | 2969 |
| 601 | 20230802 | 093000 | 4786138200 | 46000 | 46350 | 46400 | 46000 | 6609 |
| 602 | 20230802 | 092900 | 4480896600 | 46350 | 46550 | 46600 | 46350 | 1528 |
| 603 | 20230802 | 092800 | 4409922150 | 46550 | 46250 | 46600 | 46250 | 2394 |
| 604 | 20230802 | 092700 | 4298900000 | 46400 | 46550 | 46700 | 46350 | 4705 |
| 605 | 20230802 | 092600 | 4080185850 | 46550 | 46100 | 46550 | 46100 | 5919 |
| 606 | 20230802 | 092500 | 3805871950 | 46100 | 45950 | 46100 | 45950 | 941 |
| 607 | 20230802 | 092400 | 3762581700 | 45950 | 46200 | 46450 | 45950 | 6681 |
| 608 | 20230802 | 092300 | 3454529000 | 46150 | 46800 | 46950 | 46150 | 6535 |
| 609 | 20230802 | 092200 | 3149040700 | 46850 | 46350 | 46950 | 46250 | 8093 |
| 610 | 20230802 | 092100 | 2771922950 | 46350 | 46150 | 46400 | 46050 | 6362 |
| 611 | 20230802 | 092000 | 2477890450 | 46100 | 45150 | 46150 | 45150 | 14569 |
| 612 | 20230802 | 091900 | 1811889750 | 45100 | 45000 | 45150 | 44950 | 1271 |
| 613 | 20230802 | 091800 | 1754698050 | 44950 | 44900 | 45000 | 44900 | 635 |
| 614 | 20230802 | 091700 | 1726133350 | 45000 | 44850 | 45000 | 44850 | 423 |
| 615 | 20230802 | 091600 | 1707104750 | 44900 | 44450 | 44900 | 44450 | 458 |
| 616 | 20230802 | 091500 | 1686649600 | 44450 | 44600 | 44600 | 44400 | 1254 |
| 617 | 20230802 | 091400 | 1630859900 | 44550 | 44750 | 44750 | 44550 | 703 |
| 618 | 20230802 | 091300 | 1599530100 | 44750 | 45050 | 45050 | 44750 | 1389 |
| 619 | 20230802 | 091200 | 1537177250 | 45050 | 45050 | 45100 | 44950 | 1066 |
| 620 | 20230802 | 091100 | 1489207600 | 45000 | 44500 | 45000 | 44500 | 1520 |
| 621 | 20230802 | 091000 | 1420967900 | 44800 | 44650 | 44800 | 44400 | 1689 |
| 622 | 20230802 | 090900 | 1345695050 | 44650 | 44800 | 44850 | 44650 | 884 |
| 623 | 20230802 | 090800 | 1306135150 | 44800 | 45400 | 45400 | 44800 | 1262 |
| 624 | 20230802 | 090700 | 1249331300 | 45400 | 45800 | 45800 | 45100 | 2509 |
| 625 | 20230802 | 090600 | 1135439300 | 45800 | 45600 | 45800 | 45500 | 3866 |
| 626 | 20230802 | 090500 | 959271100 | 45650 | 45350 | 45800 | 45350 | 2315 |
| 627 | 20230802 | 090400 | 853678400 | 45350 | 46000 | 46000 | 45250 | 4055 |
| 628 | 20230802 | 090300 | 668518300 | 46000 | 44900 | 46000 | 44800 | 6043 |
| 629 | 20230802 | 090200 | 392325600 | 44850 | 44550 | 44850 | 44300 | 4023 |
| 630 | 20230802 | 090100 | 212697400 | 44500 | 44300 | 44500 | 44050 | 1589 |
| 631 | 20230802 | 090000 | 142392450 | 44200 | 44050 | 44300 | 44050 | 3176 |