33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 3 | 20230802 | 191900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230802 | 191800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230802 | 191700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230802 | 191600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230802 | 191500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230802 | 191400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230802 | 191300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230802 | 191200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230802 | 191100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230802 | 191000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230802 | 190900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230802 | 190800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230802 | 190700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230802 | 190600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230802 | 190500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230802 | 190400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230802 | 190300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230802 | 190200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230802 | 190100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230802 | 190000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230802 | 185900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230802 | 185800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230802 | 185700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230802 | 185600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230802 | 185500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230802 | 185400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230802 | 185300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230802 | 185200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230802 | 185100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230802 | 185000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 33 | 20230802 | 184900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230802 | 184800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230802 | 184700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230802 | 184600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230802 | 184500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230802 | 184400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230802 | 184300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230802 | 184200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230802 | 184100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230802 | 184000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230802 | 183900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230802 | 183800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230802 | 183700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230802 | 183600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230802 | 183500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230802 | 183400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230802 | 183300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230802 | 183200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230802 | 183100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230802 | 183000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230802 | 182900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230802 | 182800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230802 | 182700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230802 | 182600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230802 | 182500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230802 | 182400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230802 | 182300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230802 | 182200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230802 | 182100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230802 | 182000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 63 | 20230802 | 181900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230802 | 181800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230802 | 181700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230802 | 181600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230802 | 181500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230802 | 181400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230802 | 181300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230802 | 181200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230802 | 181100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230802 | 181000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230802 | 180900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230802 | 180800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230802 | 180700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230802 | 180600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230802 | 180500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230802 | 180400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230802 | 180300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230802 | 180200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230802 | 180100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230802 | 180000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230802 | 175900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230802 | 175800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230802 | 175700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230802 | 175600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230802 | 175500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230802 | 175400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230802 | 175300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230802 | 175200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230802 | 175100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230802 | 175000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 93 | 20230802 | 174900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230802 | 174800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230802 | 174700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230802 | 174600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230802 | 174500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230802 | 174400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230802 | 174300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230802 | 174200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230802 | 174100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230802 | 174000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230802 | 173900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230802 | 173800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230802 | 173700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230802 | 173600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230802 | 173500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230802 | 173400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230802 | 173300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230802 | 173200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230802 | 173100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230802 | 173000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230802 | 172900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230802 | 172800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230802 | 172700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230802 | 172600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230802 | 172500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230802 | 172400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230802 | 172300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230802 | 172200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230802 | 172100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230802 | 172000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 123 | 20230802 | 171900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230802 | 171800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230802 | 171700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230802 | 171600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230802 | 171500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230802 | 171400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230802 | 171300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230802 | 171200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230802 | 171100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230802 | 171000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230802 | 170900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230802 | 170800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230802 | 170700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230802 | 170600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230802 | 170500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230802 | 170400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230802 | 170300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230802 | 170200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230802 | 170100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230802 | 170000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230802 | 165900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230802 | 165800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230802 | 165700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230802 | 165600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230802 | 165500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230802 | 165400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230802 | 165300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230802 | 165200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230802 | 165100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230802 | 165000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 153 | 20230802 | 164900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230802 | 164800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230802 | 164700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230802 | 164600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230802 | 164500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230802 | 164400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230802 | 164300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230802 | 164200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230802 | 164100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230802 | 164000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230802 | 163900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230802 | 163800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230802 | 163700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230802 | 163600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230802 | 163500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230802 | 163400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230802 | 163300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230802 | 163200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230802 | 163100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230802 | 163000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230802 | 162900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230802 | 162800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230802 | 162700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230802 | 162600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230802 | 162500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230802 | 162400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230802 | 162300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230802 | 162200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230802 | 162100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230802 | 162000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 183 | 20230802 | 161900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230802 | 161800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230802 | 161700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230802 | 161600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230802 | 161500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230802 | 161400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230802 | 161300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230802 | 161200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230802 | 161100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230802 | 161000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230802 | 160900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230802 | 160800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230802 | 160700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230802 | 160600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230802 | 160500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230802 | 160400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230802 | 160300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230802 | 160200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230802 | 160100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230802 | 160000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230802 | 155900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230802 | 155800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230802 | 155700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230802 | 155600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230802 | 155500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230802 | 155400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230802 | 155300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230802 | 155200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230802 | 155100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230802 | 155000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 213 | 20230802 | 154900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230802 | 154800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230802 | 154700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230802 | 154600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230802 | 154500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230802 | 154400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230802 | 154300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230802 | 154200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230802 | 154100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230802 | 154000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230802 | 153900 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230802 | 153800 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230802 | 153700 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230802 | 153600 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230802 | 153500 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230802 | 153400 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230802 | 153300 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230802 | 153200 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230802 | 153100 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230802 | 153000 | 9911994200 | 23600 | 23600 | 23600 | 23600 | 8227 |
| 233 | 20230802 | 152900 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230802 | 152800 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230802 | 152700 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230802 | 152600 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230802 | 152500 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230802 | 152400 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230802 | 152300 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230802 | 152200 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20230802 | 152100 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20230802 | 152000 | 9717837000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 243 | 20230802 | 151900 | 9717837000 | 23700 | 23750 | 23750 | 23600 | 2189 |
| 244 | 20230802 | 151800 | 9666126150 | 23600 | 23700 | 23750 | 23600 | 4196 |
| 245 | 20230802 | 151700 | 9567007850 | 23700 | 23750 | 23750 | 23700 | 571 |
| 246 | 20230802 | 151600 | 9553468400 | 23750 | 23800 | 23800 | 23750 | 1140 |
| 247 | 20230802 | 151500 | 9526368750 | 23850 | 23700 | 23850 | 23700 | 4901 |
| 248 | 20230802 | 151400 | 9409797150 | 23700 | 23700 | 23700 | 23650 | 3038 |
| 249 | 20230802 | 151300 | 9337923050 | 23700 | 23650 | 23700 | 23650 | 786 |
| 250 | 20230802 | 151200 | 9319307000 | 23700 | 23650 | 23700 | 23600 | 1372 |
| 251 | 20230802 | 151100 | 9286858300 | 23700 | 23650 | 23700 | 23650 | 73 |
| 252 | 20230802 | 151000 | 9285131450 | 23650 | 23650 | 23650 | 23600 | 3204 |
| 253 | 20230802 | 150900 | 9209461900 | 23600 | 23650 | 23650 | 23600 | 1431 |
| 254 | 20230802 | 150800 | 9175658750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20230802 | 150700 | 9175658750 | 23700 | 23650 | 23700 | 23650 | 1759 |
| 256 | 20230802 | 150600 | 9134045950 | 23700 | 23700 | 23700 | 23700 | 487 |
| 257 | 20230802 | 150500 | 9122504050 | 23700 | 23750 | 23750 | 23700 | 755 |
| 258 | 20230802 | 150400 | 9104593000 | 23750 | 23700 | 23750 | 23700 | 711 |
| 259 | 20230802 | 150300 | 9087711750 | 23700 | 23750 | 23750 | 23700 | 211 |
| 260 | 20230802 | 150200 | 9082700950 | 23750 | 23800 | 23800 | 23700 | 344 |
| 261 | 20230802 | 150100 | 9074531250 | 23800 | 23750 | 23800 | 23750 | 221 |
| 262 | 20230802 | 150000 | 9069281600 | 23750 | 23750 | 23750 | 23750 | 781 |
| 263 | 20230802 | 145900 | 9050732850 | 23750 | 23700 | 23750 | 23700 | 87 |
| 264 | 20230802 | 145800 | 9048670900 | 23700 | 23700 | 23700 | 23600 | 926 |
| 265 | 20230802 | 145700 | 9026748300 | 23700 | 23650 | 23700 | 23650 | 57 |
| 266 | 20230802 | 145600 | 9025400200 | 23650 | 23650 | 23700 | 23650 | 1431 |
| 267 | 20230802 | 145500 | 8991556750 | 23650 | 23650 | 23700 | 23650 | 100 |
| 268 | 20230802 | 145400 | 8989189250 | 23650 | 23700 | 23700 | 23650 | 25 |
| 269 | 20230802 | 145300 | 8988597500 | 23700 | 23700 | 23700 | 23650 | 470 |
| 270 | 20230802 | 145200 | 8977468600 | 23700 | 23700 | 23700 | 23650 | 31 |
| 271 | 20230802 | 145100 | 8976735250 | 23700 | 23700 | 23700 | 23600 | 1094 |
| 272 | 20230802 | 145000 | 8950912450 | 23700 | 23700 | 23700 | 23650 | 604 |
| 273 | 20230802 | 144900 | 8936624300 | 23700 | 23650 | 23700 | 23600 | 429 |
| 274 | 20230802 | 144800 | 8926478650 | 23650 | 23600 | 23650 | 23600 | 194 |
| 275 | 20230802 | 144700 | 8921892150 | 23600 | 23600 | 23600 | 23600 | 548 |
| 276 | 20230802 | 144600 | 8908959350 | 23600 | 23650 | 23650 | 23600 | 910 |
| 277 | 20230802 | 144500 | 8887476350 | 23650 | 23650 | 23650 | 23650 | 3 |
| 278 | 20230802 | 144400 | 8887405400 | 23650 | 23650 | 23650 | 23650 | 1 |
| 279 | 20230802 | 144300 | 8887381750 | 23650 | 23600 | 23650 | 23600 | 23 |
| 280 | 20230802 | 144200 | 8886838850 | 23550 | 23600 | 23650 | 23550 | 1188 |
| 281 | 20230802 | 144100 | 8858804450 | 23650 | 23650 | 23650 | 23600 | 323 |
| 282 | 20230802 | 144000 | 8851166700 | 23650 | 23650 | 23650 | 23600 | 1905 |
| 283 | 20230802 | 143900 | 8806193350 | 23600 | 23600 | 23600 | 23600 | 250 |
| 284 | 20230802 | 143800 | 8800293350 | 23650 | 23600 | 23650 | 23600 | 488 |
| 285 | 20230802 | 143700 | 8788775900 | 23600 | 23650 | 23650 | 23600 | 189 |
| 286 | 20230802 | 143600 | 8784309800 | 23650 | 23600 | 23650 | 23600 | 791 |
| 287 | 20230802 | 143500 | 8765633700 | 23600 | 23600 | 23600 | 23600 | 1343 |
| 288 | 20230802 | 143400 | 8733938900 | 23650 | 23650 | 23650 | 23650 | 331 |
| 289 | 20230802 | 143300 | 8726110750 | 23650 | 23650 | 23650 | 23600 | 949 |
| 290 | 20230802 | 143200 | 8703676450 | 23650 | 23600 | 23650 | 23600 | 39 |
| 291 | 20230802 | 143100 | 8702755550 | 23650 | 23650 | 23650 | 23600 | 1139 |
| 292 | 20230802 | 143000 | 8675827750 | 23700 | 23650 | 23700 | 23650 | 520 |
| 293 | 20230802 | 142900 | 8663524650 | 23650 | 23600 | 23650 | 23600 | 532 |
| 294 | 20230802 | 142800 | 8650950200 | 23600 | 23600 | 23600 | 23600 | 157 |
| 295 | 20230802 | 142700 | 8647245000 | 23600 | 23600 | 23600 | 23600 | 218 |
| 296 | 20230802 | 142600 | 8642100200 | 23600 | 23600 | 23600 | 23550 | 1153 |
| 297 | 20230802 | 142500 | 8614898950 | 23600 | 23600 | 23600 | 23550 | 481 |
| 298 | 20230802 | 142400 | 8603557350 | 23600 | 23550 | 23600 | 23550 | 1048 |
| 299 | 20230802 | 142300 | 8578856800 | 23550 | 23550 | 23600 | 23550 | 974 |
| 300 | 20230802 | 142200 | 8555914050 | 23550 | 23550 | 23550 | 23550 | 746 |
| 301 | 20230802 | 142100 | 8538345750 | 23550 | 23600 | 23600 | 23550 | 1259 |
| 302 | 20230802 | 142000 | 8508695800 | 23550 | 23550 | 23550 | 23550 | 229 |
| 303 | 20230802 | 141900 | 8503302850 | 23600 | 23550 | 23600 | 23500 | 3035 |
| 304 | 20230802 | 141800 | 8431830200 | 23600 | 23600 | 23600 | 23600 | 1692 |
| 305 | 20230802 | 141700 | 8391899000 | 23600 | 23600 | 23600 | 23600 | 210 |
| 306 | 20230802 | 141600 | 8386943000 | 23600 | 23600 | 23600 | 23550 | 502 |
| 307 | 20230802 | 141500 | 8375120300 | 23550 | 23600 | 23600 | 23550 | 301 |
| 308 | 20230802 | 141400 | 8368026750 | 23600 | 23600 | 23600 | 23600 | 3 |
| 309 | 20230802 | 141300 | 8367955950 | 23550 | 23550 | 23550 | 23550 | 100 |
| 310 | 20230802 | 141200 | 8365600950 | 23550 | 23600 | 23600 | 23550 | 1288 |
| 311 | 20230802 | 141100 | 8335266700 | 23550 | 23550 | 23550 | 23550 | 1057 |
| 312 | 20230802 | 141000 | 8310374350 | 23550 | 23550 | 23550 | 23550 | 335 |
| 313 | 20230802 | 140900 | 8302485100 | 23550 | 23600 | 23600 | 23550 | 1029 |
| 314 | 20230802 | 140800 | 8278252100 | 23600 | 23550 | 23600 | 23550 | 100 |
| 315 | 20230802 | 140700 | 8275896800 | 23550 | 23600 | 23600 | 23550 | 85 |
| 316 | 20230802 | 140600 | 8273892550 | 23600 | 23600 | 23600 | 23600 | 140 |
| 317 | 20230802 | 140500 | 8270588550 | 23600 | 23550 | 23600 | 23550 | 624 |
| 318 | 20230802 | 140400 | 8255868300 | 23550 | 23600 | 23600 | 23550 | 694 |
| 319 | 20230802 | 140300 | 8239492650 | 23600 | 23600 | 23600 | 23550 | 531 |
| 320 | 20230802 | 140200 | 8226965000 | 23550 | 23550 | 23550 | 23550 | 2591 |
| 321 | 20230802 | 140100 | 8165946950 | 23600 | 23600 | 23600 | 23550 | 582 |
| 322 | 20230802 | 140000 | 8152221750 | 23600 | 23600 | 23600 | 23550 | 247 |
| 323 | 20230802 | 135900 | 8146403350 | 23600 | 23600 | 23600 | 23550 | 366 |
| 324 | 20230802 | 135800 | 8137767750 | 23600 | 23600 | 23600 | 23600 | 277 |
| 325 | 20230802 | 135700 | 8131230550 | 23600 | 23600 | 23600 | 23550 | 764 |
| 326 | 20230802 | 135600 | 8113223650 | 23600 | 23600 | 23600 | 23600 | 286 |
| 327 | 20230802 | 135500 | 8106474050 | 23600 | 23650 | 23650 | 23600 | 244 |
| 328 | 20230802 | 135400 | 8100715550 | 23600 | 23600 | 23700 | 23600 | 1088 |
| 329 | 20230802 | 135300 | 8075012300 | 23650 | 23600 | 23650 | 23600 | 2074 |
| 330 | 20230802 | 135200 | 8026045350 | 23600 | 23600 | 23600 | 23550 | 80 |
| 331 | 20230802 | 135100 | 8024160850 | 23550 | 23550 | 23600 | 23550 | 731 |
| 332 | 20230802 | 135000 | 8006945600 | 23550 | 23550 | 23550 | 23550 | 1466 |
| 333 | 20230802 | 134900 | 7972421300 | 23550 | 23500 | 23550 | 23500 | 168 |
| 334 | 20230802 | 134800 | 7968472900 | 23500 | 23550 | 23550 | 23500 | 108 |
| 335 | 20230802 | 134700 | 7965929950 | 23550 | 23550 | 23550 | 23550 | 3597 |
| 336 | 20230802 | 134600 | 7881220600 | 23550 | 23550 | 23550 | 23550 | 1349 |
| 337 | 20230802 | 134500 | 7849451650 | 23550 | 23550 | 23550 | 23550 | 29 |
| 338 | 20230802 | 134400 | 7848768700 | 23550 | 23500 | 23550 | 23500 | 2148 |
| 339 | 20230802 | 134300 | 7798255550 | 23500 | 23550 | 23550 | 23500 | 1825 |
| 340 | 20230802 | 134200 | 7755358500 | 23550 | 23550 | 23550 | 23550 | 547 |
| 341 | 20230802 | 134100 | 7742476650 | 23550 | 23500 | 23550 | 23500 | 3064 |
| 342 | 20230802 | 134000 | 7670377300 | 23500 | 23550 | 23550 | 23500 | 471 |
| 343 | 20230802 | 133900 | 7659295250 | 23550 | 23550 | 23550 | 23500 | 355 |
| 344 | 20230802 | 133800 | 7650944400 | 23550 | 23550 | 23550 | 23500 | 657 |
| 345 | 20230802 | 133700 | 7635475600 | 23550 | 23550 | 23600 | 23550 | 4638 |
| 346 | 20230802 | 133600 | 7526249550 | 23550 | 23600 | 23600 | 23550 | 509 |
| 347 | 20230802 | 133500 | 7514262550 | 23600 | 23550 | 23600 | 23550 | 300 |
| 348 | 20230802 | 133400 | 7507195050 | 23550 | 23600 | 23600 | 23550 | 102 |
| 349 | 20230802 | 133300 | 7504792850 | 23600 | 23600 | 23600 | 23600 | 128 |
| 350 | 20230802 | 133200 | 7501772050 | 23600 | 23600 | 23600 | 23550 | 541 |
| 351 | 20230802 | 133100 | 7489009450 | 23600 | 23550 | 23600 | 23550 | 434 |
| 352 | 20230802 | 133000 | 7478783150 | 23600 | 23600 | 23600 | 23550 | 1122 |
| 353 | 20230802 | 132900 | 7452351250 | 23550 | 23600 | 23600 | 23550 | 15651 |
| 354 | 20230802 | 132800 | 7083022050 | 23650 | 23600 | 23650 | 23600 | 109 |
| 355 | 20230802 | 132700 | 7080449400 | 23600 | 23600 | 23650 | 23600 | 581 |
| 356 | 20230802 | 132600 | 7066728050 | 23600 | 23600 | 23650 | 23600 | 489 |
| 357 | 20230802 | 132500 | 7055176800 | 23600 | 23600 | 23650 | 23600 | 351 |
| 358 | 20230802 | 132400 | 7046885150 | 23600 | 23650 | 23650 | 23600 | 276 |
| 359 | 20230802 | 132300 | 7040364000 | 23650 | 23650 | 23700 | 23650 | 5523 |
| 360 | 20230802 | 132200 | 6909744950 | 23700 | 23700 | 23700 | 23650 | 210 |
| 361 | 20230802 | 132100 | 6904768000 | 23700 | 23650 | 23700 | 23650 | 717 |
| 362 | 20230802 | 132000 | 6887775600 | 23650 | 23650 | 23700 | 23650 | 739 |
| 363 | 20230802 | 131900 | 6870278250 | 23700 | 23600 | 23700 | 23600 | 922 |
| 364 | 20230802 | 131800 | 6848476550 | 23650 | 23700 | 23700 | 23650 | 5463 |
| 365 | 20230802 | 131700 | 6719276200 | 23650 | 23650 | 23700 | 23650 | 340 |
| 366 | 20230802 | 131600 | 6711225700 | 23700 | 23700 | 23700 | 23650 | 847 |
| 367 | 20230802 | 131500 | 6691181800 | 23700 | 23700 | 23700 | 23650 | 501 |
| 368 | 20230802 | 131400 | 6679309000 | 23700 | 23700 | 23700 | 23700 | 843 |
| 369 | 20230802 | 131300 | 6659329900 | 23700 | 23700 | 23700 | 23650 | 320 |
| 370 | 20230802 | 131200 | 6651760850 | 23700 | 23700 | 23700 | 23700 | 121 |
| 371 | 20230802 | 131100 | 6648893150 | 23700 | 23700 | 23700 | 23700 | 406 |
| 372 | 20230802 | 131000 | 6639270950 | 23700 | 23650 | 23700 | 23650 | 162 |
| 373 | 20230802 | 130900 | 6635434050 | 23700 | 23700 | 23700 | 23700 | 167 |
| 374 | 20230802 | 130800 | 6631476150 | 23650 | 23650 | 23650 | 23650 | 311 |
| 375 | 20230802 | 130700 | 6624121000 | 23700 | 23650 | 23700 | 23650 | 198 |
| 376 | 20230802 | 130600 | 6619438150 | 23700 | 23650 | 23700 | 23650 | 121 |
| 377 | 20230802 | 130500 | 6616575450 | 23650 | 23650 | 23650 | 23650 | 20 |
| 378 | 20230802 | 130400 | 6616102450 | 23700 | 23700 | 23700 | 23650 | 450 |
| 379 | 20230802 | 130300 | 6605443200 | 23700 | 23700 | 23700 | 23700 | 1717 |
| 380 | 20230802 | 130200 | 6564750300 | 23750 | 23750 | 23750 | 23700 | 335 |
| 381 | 20230802 | 130100 | 6556808450 | 23750 | 23800 | 23800 | 23750 | 29 |
| 382 | 20230802 | 130000 | 6556119250 | 23750 | 23800 | 23800 | 23750 | 144 |
| 383 | 20230802 | 125900 | 6552698100 | 23800 | 23750 | 23800 | 23750 | 1458 |
| 384 | 20230802 | 125800 | 6518049150 | 23750 | 23750 | 23750 | 23750 | 460 |
| 385 | 20230802 | 125700 | 6507124150 | 23750 | 23750 | 23750 | 23700 | 355 |
| 386 | 20230802 | 125600 | 6498705150 | 23750 | 23700 | 23750 | 23700 | 467 |
| 387 | 20230802 | 125500 | 6487632000 | 23700 | 23700 | 23750 | 23700 | 1303 |
| 388 | 20230802 | 125400 | 6456746850 | 23700 | 23750 | 23750 | 23700 | 84 |
| 389 | 20230802 | 125300 | 6454755900 | 23750 | 23750 | 23750 | 23700 | 205 |
| 390 | 20230802 | 125200 | 6449896750 | 23700 | 23750 | 23750 | 23700 | 805 |
| 391 | 20230802 | 125100 | 6430797550 | 23750 | 23700 | 23750 | 23700 | 51 |
| 392 | 20230802 | 125000 | 6429588400 | 23750 | 23700 | 23750 | 23700 | 224 |
| 393 | 20230802 | 124900 | 6424279100 | 23700 | 23700 | 23700 | 23700 | 2414 |
| 394 | 20230802 | 124800 | 6367067300 | 23700 | 23750 | 23750 | 23700 | 519 |
| 395 | 20230802 | 124700 | 6354766000 | 23750 | 23750 | 23750 | 23750 | 295 |
| 396 | 20230802 | 124600 | 6347759750 | 23750 | 23750 | 23750 | 23750 | 110 |
| 397 | 20230802 | 124500 | 6345147250 | 23700 | 23750 | 23750 | 23700 | 654 |
| 398 | 20230802 | 124400 | 6329637250 | 23750 | 23800 | 23800 | 23750 | 219 |
| 399 | 20230802 | 124300 | 6324435200 | 23800 | 23750 | 23800 | 23750 | 603 |
| 400 | 20230802 | 124200 | 6310113850 | 23750 | 23800 | 23800 | 23750 | 1443 |
| 401 | 20230802 | 124100 | 6275819600 | 23800 | 23800 | 23800 | 23800 | 180 |
| 402 | 20230802 | 124000 | 6271535600 | 23800 | 23800 | 23800 | 23800 | 819 |
| 403 | 20230802 | 123900 | 6252043400 | 23850 | 23800 | 23850 | 23800 | 232 |
| 404 | 20230802 | 123800 | 6246521700 | 23800 | 23850 | 23850 | 23800 | 575 |
| 405 | 20230802 | 123700 | 6232828200 | 23850 | 23850 | 23850 | 23850 | 16 |
| 406 | 20230802 | 123600 | 6232446600 | 23800 | 23850 | 23850 | 23800 | 101 |
| 407 | 20230802 | 123500 | 6230042750 | 23850 | 23850 | 23850 | 23850 | 5 |
| 408 | 20230802 | 123400 | 6229923500 | 23850 | 23850 | 23850 | 23850 | 531 |
| 409 | 20230802 | 123300 | 6217259150 | 23850 | 23850 | 23850 | 23850 | 365 |
| 410 | 20230802 | 123200 | 6208553900 | 23850 | 23850 | 23850 | 23850 | 169 |
| 411 | 20230802 | 123100 | 6204523250 | 23850 | 23900 | 23900 | 23850 | 223 |
| 412 | 20230802 | 123000 | 6199204600 | 23900 | 23900 | 23900 | 23900 | 121 |
| 413 | 20230802 | 122900 | 6196312700 | 23900 | 23850 | 23900 | 23850 | 281 |
| 414 | 20230802 | 122800 | 6189608700 | 23850 | 23850 | 23850 | 23800 | 382 |
| 415 | 20230802 | 122700 | 6180498050 | 23850 | 23800 | 23850 | 23800 | 5 |
| 416 | 20230802 | 122600 | 6180378900 | 23850 | 23800 | 23850 | 23800 | 221 |
| 417 | 20230802 | 122500 | 6175118150 | 23800 | 23800 | 23800 | 23800 | 24 |
| 418 | 20230802 | 122400 | 6174546950 | 23850 | 23800 | 23850 | 23800 | 731 |
| 419 | 20230802 | 122300 | 6157149100 | 23800 | 23850 | 23850 | 23800 | 1308 |
| 420 | 20230802 | 122200 | 6126016100 | 23850 | 23850 | 23850 | 23850 | 50 |
| 421 | 20230802 | 122100 | 6124823600 | 23850 | 23850 | 23850 | 23850 | 101 |
| 422 | 20230802 | 122000 | 6122414750 | 23800 | 23800 | 23850 | 23800 | 882 |
| 423 | 20230802 | 121900 | 6101423100 | 23750 | 23800 | 23800 | 23750 | 21 |
| 424 | 20230802 | 121800 | 6100923350 | 23800 | 23800 | 23800 | 23800 | 121 |
| 425 | 20230802 | 121700 | 6098043550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 426 | 20230802 | 121600 | 6098043550 | 23750 | 23750 | 23750 | 23750 | 18 |
| 427 | 20230802 | 121500 | 6097616050 | 23750 | 23750 | 23750 | 23750 | 1443 |
| 428 | 20230802 | 121400 | 6063344800 | 23750 | 23700 | 23750 | 23700 | 3388 |
| 429 | 20230802 | 121300 | 5983036000 | 23700 | 23800 | 23800 | 23700 | 1750 |
| 430 | 20230802 | 121200 | 5941505400 | 23800 | 23850 | 23850 | 23800 | 378 |
| 431 | 20230802 | 121100 | 5932507500 | 23850 | 23900 | 23900 | 23850 | 1432 |
| 432 | 20230802 | 121000 | 5898350250 | 23900 | 23900 | 23900 | 23900 | 55 |
| 433 | 20230802 | 120900 | 5897035750 | 23850 | 23900 | 23950 | 23850 | 1269 |
| 434 | 20230802 | 120800 | 5866726350 | 23900 | 23900 | 23900 | 23900 | 508 |
| 435 | 20230802 | 120700 | 5854585150 | 23850 | 23850 | 23850 | 23850 | 242 |
| 436 | 20230802 | 120600 | 5848813450 | 23850 | 23750 | 23850 | 23750 | 1895 |
| 437 | 20230802 | 120500 | 5803737250 | 23750 | 23800 | 23800 | 23750 | 2045 |
| 438 | 20230802 | 120400 | 5755168350 | 23800 | 23800 | 23800 | 23750 | 930 |
| 439 | 20230802 | 120300 | 5733079600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 440 | 20230802 | 120200 | 5733079600 | 23800 | 23750 | 23800 | 23750 | 122 |
| 441 | 20230802 | 120100 | 5730177000 | 23750 | 23750 | 23750 | 23750 | 935 |
| 442 | 20230802 | 120000 | 5707970750 | 23800 | 23800 | 23800 | 23800 | 264 |
| 443 | 20230802 | 115900 | 5701687550 | 23800 | 23800 | 23800 | 23800 | 1362 |
| 444 | 20230802 | 115800 | 5669271950 | 23750 | 23800 | 23850 | 23750 | 2422 |
| 445 | 20230802 | 115700 | 5611653300 | 23800 | 23850 | 23850 | 23800 | 245 |
| 446 | 20230802 | 115600 | 5605822100 | 23850 | 23800 | 23850 | 23800 | 110 |
| 447 | 20230802 | 115500 | 5603201700 | 23850 | 23800 | 23850 | 23800 | 42 |
| 448 | 20230802 | 115400 | 5602202050 | 23850 | 23850 | 23850 | 23850 | 15 |
| 449 | 20230802 | 115300 | 5601844300 | 23850 | 23800 | 23850 | 23800 | 96 |
| 450 | 20230802 | 115200 | 5599559350 | 23800 | 23800 | 23800 | 23800 | 7 |
| 451 | 20230802 | 115100 | 5599392750 | 23750 | 23800 | 23800 | 23750 | 130 |
| 452 | 20230802 | 115000 | 5596299750 | 23800 | 23800 | 23850 | 23800 | 207 |
| 453 | 20230802 | 114900 | 5591367600 | 23750 | 23750 | 23800 | 23750 | 1026 |
| 454 | 20230802 | 114800 | 5566997750 | 23750 | 23800 | 23800 | 23750 | 1945 |
| 455 | 20230802 | 114700 | 5520789900 | 23800 | 23800 | 23800 | 23800 | 167 |
| 456 | 20230802 | 114600 | 5516815300 | 23800 | 23850 | 23850 | 23800 | 4537 |
| 457 | 20230802 | 114500 | 5408834450 | 23850 | 23900 | 23950 | 23850 | 1041 |
| 458 | 20230802 | 114400 | 5383947950 | 23900 | 23900 | 23900 | 23850 | 138 |
| 459 | 20230802 | 114300 | 5380656250 | 23900 | 23800 | 23900 | 23750 | 1104 |
| 460 | 20230802 | 114200 | 5354358000 | 23800 | 23800 | 23850 | 23800 | 214 |
| 461 | 20230802 | 114100 | 5349263050 | 23800 | 23800 | 23850 | 23800 | 1049 |
| 462 | 20230802 | 114000 | 5324296700 | 23800 | 23850 | 23850 | 23800 | 373 |
| 463 | 20230802 | 113900 | 5315419050 | 23850 | 23800 | 23850 | 23800 | 270 |
| 464 | 20230802 | 113800 | 5308992750 | 23800 | 23800 | 23800 | 23800 | 666 |
| 465 | 20230802 | 113700 | 5293141950 | 23800 | 23800 | 23800 | 23800 | 430 |
| 466 | 20230802 | 113600 | 5282907950 | 23800 | 23800 | 23850 | 23750 | 345 |
| 467 | 20230802 | 113500 | 5274701800 | 23800 | 23800 | 23800 | 23800 | 115 |
| 468 | 20230802 | 113400 | 5271964800 | 23800 | 23800 | 23800 | 23800 | 72 |
| 469 | 20230802 | 113300 | 5270251200 | 23800 | 23850 | 23850 | 23800 | 656 |
| 470 | 20230802 | 113200 | 5254633400 | 23850 | 23800 | 23850 | 23750 | 286 |
| 471 | 20230802 | 113100 | 5247826800 | 23800 | 23800 | 23800 | 23800 | 759 |
| 472 | 20230802 | 113000 | 5229762600 | 23800 | 23800 | 23800 | 23800 | 300 |
| 473 | 20230802 | 112900 | 5222622600 | 23850 | 23800 | 23850 | 23800 | 106 |
| 474 | 20230802 | 112800 | 5220099150 | 23800 | 23800 | 23850 | 23800 | 1886 |
| 475 | 20230802 | 112700 | 5175212300 | 23800 | 23800 | 23850 | 23800 | 325 |
| 476 | 20230802 | 112600 | 5167477150 | 23800 | 23850 | 23850 | 23800 | 369 |
| 477 | 20230802 | 112500 | 5158693850 | 23850 | 23850 | 23850 | 23850 | 371 |
| 478 | 20230802 | 112400 | 5149845500 | 23800 | 23850 | 23900 | 23800 | 1384 |
| 479 | 20230802 | 112300 | 5116848700 | 23850 | 23950 | 23950 | 23850 | 4599 |
| 480 | 20230802 | 112200 | 5006932600 | 23950 | 23950 | 23950 | 23900 | 1614 |
| 481 | 20230802 | 112100 | 4968322300 | 23950 | 23950 | 23950 | 23950 | 6 |
| 482 | 20230802 | 112000 | 4968178600 | 24000 | 23950 | 24000 | 23950 | 542 |
| 483 | 20230802 | 111900 | 4955193400 | 23950 | 24000 | 24000 | 23900 | 1860 |
| 484 | 20230802 | 111800 | 4910585300 | 24050 | 24050 | 24050 | 24050 | 6 |
| 485 | 20230802 | 111700 | 4910441000 | 24050 | 24050 | 24050 | 24050 | 110 |
| 486 | 20230802 | 111600 | 4907795500 | 24100 | 24050 | 24100 | 24050 | 100 |
| 487 | 20230802 | 111500 | 4905390450 | 24050 | 24000 | 24050 | 24000 | 6 |
| 488 | 20230802 | 111400 | 4905246400 | 24000 | 24050 | 24050 | 24000 | 332 |
| 489 | 20230802 | 111300 | 4897265100 | 24050 | 24050 | 24050 | 24050 | 232 |
| 490 | 20230802 | 111200 | 4891685500 | 24050 | 24100 | 24100 | 24050 | 119 |
| 491 | 20230802 | 111100 | 4888823150 | 24100 | 24050 | 24100 | 24050 | 3347 |
| 492 | 20230802 | 111000 | 4808203750 | 24050 | 24050 | 24050 | 24050 | 366 |
| 493 | 20230802 | 110900 | 4799401450 | 24050 | 24050 | 24050 | 24050 | 433 |
| 494 | 20230802 | 110800 | 4788987800 | 24050 | 24050 | 24050 | 24050 | 382 |
| 495 | 20230802 | 110700 | 4779800700 | 24050 | 24050 | 24050 | 24000 | 782 |
| 496 | 20230802 | 110600 | 4761007800 | 24000 | 24050 | 24050 | 24000 | 994 |
| 497 | 20230802 | 110500 | 4737129650 | 24000 | 24100 | 24150 | 24000 | 321 |
| 498 | 20230802 | 110400 | 4729390700 | 24100 | 24000 | 24100 | 24000 | 336 |
| 499 | 20230802 | 110300 | 4721313300 | 24000 | 24000 | 24050 | 24000 | 326 |
| 500 | 20230802 | 110200 | 4713484300 | 24050 | 24050 | 24050 | 24000 | 361 |
| 501 | 20230802 | 110100 | 4704819750 | 24000 | 24000 | 24000 | 24000 | 94 |
| 502 | 20230802 | 110000 | 4702563750 | 24000 | 24000 | 24050 | 24000 | 281 |
| 503 | 20230802 | 105900 | 4695819250 | 24050 | 24000 | 24050 | 24000 | 146 |
| 504 | 20230802 | 105800 | 4692313450 | 24000 | 24000 | 24000 | 23950 | 2347 |
| 505 | 20230802 | 105700 | 4636084400 | 24000 | 24050 | 24050 | 24000 | 62 |
| 506 | 20230802 | 105600 | 4634595250 | 24050 | 24000 | 24050 | 24000 | 1417 |
| 507 | 20230802 | 105500 | 4600583650 | 24000 | 24100 | 24100 | 24000 | 1589 |
| 508 | 20230802 | 105400 | 4562362000 | 24100 | 24150 | 24150 | 24100 | 341 |
| 509 | 20230802 | 105300 | 4554141800 | 24050 | 24100 | 24150 | 24050 | 759 |
| 510 | 20230802 | 105200 | 4535818700 | 24100 | 24150 | 24150 | 24050 | 366 |
| 511 | 20230802 | 105100 | 4526996800 | 24150 | 24150 | 24150 | 24150 | 668 |
| 512 | 20230802 | 105000 | 4510864600 | 24150 | 24200 | 24200 | 24150 | 128 |
| 513 | 20230802 | 104900 | 4507773350 | 24200 | 24150 | 24200 | 24150 | 544 |
| 514 | 20230802 | 104800 | 4494635400 | 24200 | 24200 | 24200 | 24200 | 5 |
| 515 | 20230802 | 104700 | 4494514400 | 24200 | 24200 | 24200 | 24200 | 774 |
| 516 | 20230802 | 104600 | 4475783600 | 24200 | 24150 | 24200 | 24150 | 390 |
| 517 | 20230802 | 104500 | 4466354450 | 24150 | 24200 | 24200 | 24150 | 474 |
| 518 | 20230802 | 104400 | 4454906250 | 24200 | 24200 | 24200 | 24200 | 32 |
| 519 | 20230802 | 104300 | 4454131850 | 24250 | 24150 | 24250 | 24150 | 32 |
| 520 | 20230802 | 104200 | 4453356950 | 24150 | 24150 | 24250 | 24150 | 102 |
| 521 | 20230802 | 104100 | 4450893550 | 24250 | 24250 | 24250 | 24150 | 1089 |
| 522 | 20230802 | 104000 | 4424502100 | 24250 | 24200 | 24250 | 24100 | 849 |
| 523 | 20230802 | 103900 | 4403937450 | 24200 | 24250 | 24250 | 24150 | 305 |
| 524 | 20230802 | 103800 | 4396553350 | 24250 | 24200 | 24250 | 24200 | 228 |
| 525 | 20230802 | 103700 | 4391032450 | 24250 | 24300 | 24300 | 24250 | 300 |
| 526 | 20230802 | 103600 | 4383750300 | 24300 | 24350 | 24350 | 24300 | 633 |
| 527 | 20230802 | 103500 | 4368354600 | 24300 | 24300 | 24350 | 24300 | 1328 |
| 528 | 20230802 | 103400 | 4336076650 | 24300 | 24300 | 24400 | 24300 | 2004 |
| 529 | 20230802 | 103300 | 4287286500 | 24350 | 24200 | 24350 | 24150 | 3908 |
| 530 | 20230802 | 103200 | 4192516600 | 24200 | 24200 | 24200 | 24150 | 202 |
| 531 | 20230802 | 103100 | 4187628400 | 24150 | 24200 | 24200 | 24100 | 660 |
| 532 | 20230802 | 103000 | 4171695000 | 24100 | 24100 | 24150 | 24100 | 750 |
| 533 | 20230802 | 102900 | 4153603750 | 24100 | 24100 | 24150 | 24050 | 755 |
| 534 | 20230802 | 102800 | 4135436850 | 24050 | 24100 | 24100 | 24050 | 144 |
| 535 | 20230802 | 102700 | 4131968200 | 24150 | 24050 | 24150 | 24050 | 355 |
| 536 | 20230802 | 102600 | 4123422450 | 24050 | 24100 | 24150 | 24050 | 658 |
| 537 | 20230802 | 102500 | 4107574200 | 24100 | 24100 | 24150 | 24100 | 285 |
| 538 | 20230802 | 102400 | 4100705650 | 24150 | 24150 | 24150 | 24100 | 530 |
| 539 | 20230802 | 102300 | 4087926750 | 24150 | 24100 | 24150 | 24100 | 755 |
| 540 | 20230802 | 102200 | 4069731200 | 24150 | 24100 | 24150 | 24100 | 709 |
| 541 | 20230802 | 102100 | 4052644200 | 24100 | 24200 | 24200 | 24100 | 141 |
| 542 | 20230802 | 102000 | 4049240850 | 24250 | 24200 | 24250 | 24200 | 844 |
| 543 | 20230802 | 101900 | 4028816000 | 24200 | 24250 | 24250 | 24200 | 354 |
| 544 | 20230802 | 101800 | 4020234950 | 24250 | 24300 | 24300 | 24250 | 48 |
| 545 | 20230802 | 101700 | 4019070100 | 24300 | 24300 | 24300 | 24300 | 1281 |
| 546 | 20230802 | 101600 | 3987941800 | 24300 | 24250 | 24300 | 24250 | 729 |
| 547 | 20230802 | 101500 | 3970227500 | 24250 | 24250 | 24300 | 24250 | 16 |
| 548 | 20230802 | 101400 | 3969839400 | 24250 | 24250 | 24300 | 24250 | 904 |
| 549 | 20230802 | 101300 | 3947908800 | 24300 | 24200 | 24300 | 24200 | 1286 |
| 550 | 20230802 | 101200 | 3916731900 | 24200 | 24250 | 24250 | 24150 | 1539 |
| 551 | 20230802 | 101100 | 3879469550 | 24150 | 24100 | 24200 | 24100 | 1102 |
| 552 | 20230802 | 101000 | 3852852050 | 24150 | 24150 | 24150 | 24150 | 24 |
| 553 | 20230802 | 100900 | 3852272450 | 24150 | 24150 | 24150 | 24100 | 1710 |
| 554 | 20230802 | 100800 | 3811048400 | 24150 | 24200 | 24200 | 24150 | 2570 |
| 555 | 20230802 | 100700 | 3748854750 | 24250 | 24250 | 24250 | 24250 | 465 |
| 556 | 20230802 | 100600 | 3737578500 | 24250 | 24250 | 24250 | 24200 | 363 |
| 557 | 20230802 | 100500 | 3728785750 | 24250 | 24250 | 24250 | 24250 | 437 |
| 558 | 20230802 | 100400 | 3718188500 | 24250 | 24250 | 24250 | 24250 | 646 |
| 559 | 20230802 | 100300 | 3702523000 | 24200 | 24200 | 24200 | 24200 | 50 |
| 560 | 20230802 | 100200 | 3701313000 | 24250 | 24250 | 24250 | 24250 | 291 |
| 561 | 20230802 | 100100 | 3694256250 | 24250 | 24250 | 24300 | 24250 | 1116 |
| 562 | 20230802 | 100000 | 3667193200 | 24200 | 24250 | 24250 | 24200 | 617 |
| 563 | 20230802 | 095900 | 3652232950 | 24150 | 24250 | 24300 | 24150 | 2747 |
| 564 | 20230802 | 095800 | 3585573600 | 24300 | 24250 | 24300 | 24200 | 2329 |
| 565 | 20230802 | 095700 | 3529056500 | 24200 | 24150 | 24200 | 24150 | 2959 |
| 566 | 20230802 | 095600 | 3457538250 | 24150 | 24200 | 24200 | 24150 | 813 |
| 567 | 20230802 | 095500 | 3437904050 | 24200 | 24200 | 24200 | 24200 | 44 |
| 568 | 20230802 | 095400 | 3436839250 | 24150 | 24200 | 24200 | 24150 | 1179 |
| 569 | 20230802 | 095300 | 3408319750 | 24150 | 24150 | 24250 | 24100 | 6446 |
| 570 | 20230802 | 095200 | 3252566050 | 24150 | 23900 | 24150 | 23850 | 4481 |
| 571 | 20230802 | 095100 | 3144878650 | 23900 | 23850 | 23950 | 23850 | 163 |
| 572 | 20230802 | 095000 | 3140984800 | 23850 | 23850 | 23950 | 23850 | 1394 |
| 573 | 20230802 | 094900 | 3107703700 | 23850 | 23950 | 24000 | 23800 | 1105 |
| 574 | 20230802 | 094800 | 3081321450 | 24000 | 24000 | 24050 | 24000 | 980 |
| 575 | 20230802 | 094700 | 3057795400 | 24050 | 24050 | 24050 | 24000 | 258 |
| 576 | 20230802 | 094600 | 3051591000 | 24000 | 24050 | 24050 | 24000 | 976 |
| 577 | 20230802 | 094500 | 3028118300 | 24050 | 24000 | 24050 | 23950 | 2143 |
| 578 | 20230802 | 094400 | 2976623950 | 24000 | 23950 | 24050 | 23950 | 2168 |
| 579 | 20230802 | 094300 | 2924595400 | 23950 | 23900 | 23950 | 23900 | 725 |
| 580 | 20230802 | 094200 | 2907234200 | 23950 | 23850 | 23950 | 23800 | 2170 |
| 581 | 20230802 | 094100 | 2855476750 | 23850 | 23850 | 23850 | 23800 | 264 |
| 582 | 20230802 | 094000 | 2849185350 | 23850 | 23800 | 23850 | 23800 | 212 |
| 583 | 20230802 | 093900 | 2844139700 | 23800 | 23850 | 23850 | 23800 | 1138 |
| 584 | 20230802 | 093800 | 2817044700 | 23850 | 23850 | 23850 | 23800 | 630 |
| 585 | 20230802 | 093700 | 2802030100 | 23900 | 23950 | 23950 | 23900 | 339 |
| 586 | 20230802 | 093600 | 2793927950 | 23950 | 24000 | 24050 | 23950 | 1064 |
| 587 | 20230802 | 093500 | 2768386650 | 24000 | 24000 | 24050 | 24000 | 2566 |
| 588 | 20230802 | 093400 | 2706750500 | 24000 | 23900 | 24000 | 23850 | 1000 |
| 589 | 20230802 | 093300 | 2682820200 | 23900 | 23800 | 23900 | 23800 | 4424 |
| 590 | 20230802 | 093200 | 2577424100 | 23800 | 23800 | 23800 | 23700 | 599 |
| 591 | 20230802 | 093100 | 2563181550 | 23800 | 23650 | 23800 | 23650 | 2498 |
| 592 | 20230802 | 093000 | 2503976050 | 23650 | 23650 | 23650 | 23600 | 1915 |
| 593 | 20230802 | 092900 | 2458736300 | 23650 | 23600 | 23650 | 23600 | 863 |
| 594 | 20230802 | 092800 | 2438350900 | 23650 | 23650 | 23650 | 23600 | 662 |
| 595 | 20230802 | 092700 | 2422701350 | 23650 | 23650 | 23650 | 23550 | 1433 |
| 596 | 20230802 | 092600 | 2388892950 | 23650 | 23600 | 23650 | 23600 | 518 |
| 597 | 20230802 | 092500 | 2376662800 | 23600 | 23550 | 23600 | 23550 | 3098 |
| 598 | 20230802 | 092400 | 2303664500 | 23600 | 23650 | 23650 | 23550 | 4096 |
| 599 | 20230802 | 092300 | 2206964500 | 23650 | 23700 | 23700 | 23600 | 7240 |
| 600 | 20230802 | 092200 | 2035719000 | 23700 | 23700 | 23700 | 23650 | 3179 |
| 601 | 20230802 | 092100 | 1960496550 | 23700 | 23700 | 23750 | 23700 | 5721 |
| 602 | 20230802 | 092000 | 1824906600 | 23750 | 23750 | 23800 | 23700 | 1664 |
| 603 | 20230802 | 091900 | 1785395750 | 23750 | 23800 | 23800 | 23750 | 718 |
| 604 | 20230802 | 091800 | 1768338500 | 23800 | 23800 | 23800 | 23750 | 200 |
| 605 | 20230802 | 091700 | 1763580600 | 23800 | 23850 | 23900 | 23800 | 875 |
| 606 | 20230802 | 091600 | 1742739900 | 23850 | 23850 | 23950 | 23800 | 2390 |
| 607 | 20230802 | 091500 | 1685724100 | 23800 | 23750 | 23850 | 23700 | 3293 |
| 608 | 20230802 | 091400 | 1607440100 | 23750 | 23750 | 23800 | 23700 | 2688 |
| 609 | 20230802 | 091300 | 1543617900 | 23750 | 23750 | 23750 | 23700 | 5773 |
| 610 | 20230802 | 091200 | 1406574000 | 23800 | 23800 | 23800 | 23750 | 3011 |
| 611 | 20230802 | 091100 | 1334987150 | 23800 | 23750 | 23850 | 23750 | 2415 |
| 612 | 20230802 | 091000 | 1277527500 | 23750 | 23750 | 23800 | 23750 | 2566 |
| 613 | 20230802 | 090900 | 1216584900 | 23800 | 23750 | 23800 | 23750 | 3203 |
| 614 | 20230802 | 090800 | 1140509750 | 23750 | 23900 | 23900 | 23750 | 4988 |
| 615 | 20230802 | 090700 | 1021708650 | 23900 | 23850 | 23900 | 23850 | 4685 |
| 616 | 20230802 | 090600 | 909864350 | 23850 | 23700 | 23850 | 23650 | 6139 |
| 617 | 20230802 | 090500 | 764390600 | 23700 | 23900 | 23900 | 23700 | 7680 |
| 618 | 20230802 | 090400 | 581733650 | 23900 | 23900 | 23950 | 23850 | 2240 |
| 619 | 20230802 | 090300 | 528200050 | 23950 | 23900 | 24000 | 23900 | 1100 |
| 620 | 20230802 | 090200 | 501852900 | 23950 | 24100 | 24100 | 23900 | 5673 |
| 621 | 20230802 | 090100 | 365764100 | 24050 | 24200 | 24250 | 24000 | 5526 |
| 622 | 20230802 | 090000 | 232441000 | 24200 | 24350 | 24400 | 24200 | 7557 |