33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 3 | 20230802 | 190600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230802 | 190500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230802 | 190400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230802 | 190300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230802 | 190200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230802 | 190100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230802 | 190000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230802 | 185900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230802 | 185800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230802 | 185700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230802 | 185600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230802 | 185500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230802 | 185400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230802 | 185300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230802 | 185200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230802 | 185100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230802 | 185000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230802 | 184900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230802 | 184800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230802 | 184700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230802 | 184600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230802 | 184500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230802 | 184400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230802 | 184300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230802 | 184200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230802 | 184100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230802 | 184000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230802 | 183900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230802 | 183800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230802 | 183700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 33 | 20230802 | 183600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230802 | 183500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230802 | 183400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230802 | 183300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230802 | 183200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230802 | 183100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230802 | 183000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230802 | 182900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230802 | 182800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230802 | 182700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230802 | 182600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230802 | 182500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230802 | 182400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230802 | 182300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230802 | 182200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230802 | 182100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230802 | 182000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230802 | 181900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230802 | 181800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230802 | 181700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230802 | 181600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230802 | 181500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230802 | 181400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230802 | 181300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230802 | 181200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230802 | 181100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230802 | 181000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230802 | 180900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230802 | 180800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230802 | 180700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 63 | 20230802 | 180600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230802 | 180500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230802 | 180400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230802 | 180300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230802 | 180200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230802 | 180100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230802 | 180000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230802 | 175900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230802 | 175800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230802 | 175700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230802 | 175600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230802 | 175500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230802 | 175400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230802 | 175300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230802 | 175200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230802 | 175100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230802 | 175000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230802 | 174900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230802 | 174800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230802 | 174700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230802 | 174600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230802 | 174500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230802 | 174400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230802 | 174300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230802 | 174200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230802 | 174100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230802 | 174000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230802 | 173900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230802 | 173800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230802 | 173700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 93 | 20230802 | 173600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230802 | 173500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230802 | 173400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230802 | 173300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230802 | 173200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230802 | 173100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230802 | 173000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230802 | 172900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230802 | 172800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230802 | 172700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230802 | 172600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230802 | 172500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230802 | 172400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230802 | 172300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230802 | 172200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230802 | 172100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230802 | 172000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230802 | 171900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230802 | 171800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230802 | 171700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230802 | 171600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230802 | 171500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230802 | 171400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230802 | 171300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230802 | 171200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230802 | 171100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230802 | 171000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230802 | 170900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230802 | 170800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230802 | 170700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 123 | 20230802 | 170600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230802 | 170500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230802 | 170400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230802 | 170300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230802 | 170200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230802 | 170100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230802 | 170000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230802 | 165900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230802 | 165800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230802 | 165700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230802 | 165600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230802 | 165500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230802 | 165400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230802 | 165300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230802 | 165200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230802 | 165100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230802 | 165000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230802 | 164900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230802 | 164800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230802 | 164700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230802 | 164600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230802 | 164500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230802 | 164400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230802 | 164300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230802 | 164200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230802 | 164100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230802 | 164000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230802 | 163900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230802 | 163800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230802 | 163700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 153 | 20230802 | 163600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230802 | 163500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230802 | 163400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230802 | 163300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230802 | 163200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230802 | 163100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230802 | 163000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230802 | 162900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230802 | 162800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230802 | 162700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230802 | 162600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230802 | 162500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230802 | 162400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230802 | 162300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230802 | 162200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230802 | 162100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230802 | 162000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230802 | 161900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230802 | 161800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230802 | 161700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230802 | 161600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230802 | 161500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230802 | 161400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230802 | 161300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230802 | 161200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230802 | 161100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230802 | 161000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230802 | 160900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230802 | 160800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230802 | 160700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 183 | 20230802 | 160600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230802 | 160500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230802 | 160400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230802 | 160300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230802 | 160200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230802 | 160100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230802 | 160000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230802 | 155900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230802 | 155800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230802 | 155700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230802 | 155600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230802 | 155500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230802 | 155400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230802 | 155300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230802 | 155200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230802 | 155100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230802 | 155000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230802 | 154900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230802 | 154800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230802 | 154700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230802 | 154600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230802 | 154500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230802 | 154400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230802 | 154300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230802 | 154200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230802 | 154100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230802 | 154000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230802 | 153900 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230802 | 153800 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230802 | 153700 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 213 | 20230802 | 153600 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230802 | 153500 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230802 | 153400 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230802 | 153300 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230802 | 153200 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230802 | 153100 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230802 | 153000 | 21606092600 | 21700 | 21700 | 21700 | 21700 | 26308 |
| 220 | 20230802 | 152900 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230802 | 152800 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230802 | 152700 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230802 | 152600 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230802 | 152500 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230802 | 152400 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230802 | 152300 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230802 | 152200 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230802 | 152100 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230802 | 152000 | 21035209000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230802 | 151900 | 21035209000 | 21750 | 21700 | 21800 | 21650 | 12673 |
| 231 | 20230802 | 151800 | 20759901150 | 21700 | 21650 | 21700 | 21600 | 4377 |
| 232 | 20230802 | 151700 | 20665216000 | 21600 | 21600 | 21650 | 21550 | 5960 |
| 233 | 20230802 | 151600 | 20536499800 | 21650 | 21650 | 21700 | 21550 | 2660 |
| 234 | 20230802 | 151500 | 20479035250 | 21650 | 21550 | 21650 | 21500 | 7630 |
| 235 | 20230802 | 151400 | 20314377950 | 21550 | 21650 | 21700 | 21550 | 3597 |
| 236 | 20230802 | 151300 | 20236559800 | 21650 | 21550 | 21700 | 21450 | 16475 |
| 237 | 20230802 | 151200 | 19881078050 | 21500 | 21450 | 21550 | 21450 | 5854 |
| 238 | 20230802 | 151100 | 19755265350 | 21450 | 21450 | 21500 | 21400 | 5270 |
| 239 | 20230802 | 151000 | 19642235300 | 21450 | 21400 | 21450 | 21350 | 3941 |
| 240 | 20230802 | 150900 | 19557818300 | 21350 | 21350 | 21450 | 21350 | 2862 |
| 241 | 20230802 | 150800 | 19496530900 | 21350 | 21300 | 21400 | 21300 | 937 |
| 242 | 20230802 | 150700 | 19476530700 | 21300 | 21300 | 21300 | 21250 | 3744 |
| 243 | 20230802 | 150600 | 19396784250 | 21300 | 21300 | 21350 | 21250 | 441 |
| 244 | 20230802 | 150500 | 19387391350 | 21300 | 21250 | 21350 | 21200 | 8244 |
| 245 | 20230802 | 150400 | 19211715350 | 21250 | 21250 | 21300 | 21250 | 621 |
| 246 | 20230802 | 150300 | 19198510350 | 21300 | 21300 | 21350 | 21250 | 795 |
| 247 | 20230802 | 150200 | 19181599250 | 21300 | 21250 | 21300 | 21250 | 1651 |
| 248 | 20230802 | 150100 | 19146465200 | 21250 | 21200 | 21250 | 21200 | 1134 |
| 249 | 20230802 | 150000 | 19122391700 | 21200 | 21250 | 21250 | 21200 | 678 |
| 250 | 20230802 | 145900 | 19108001700 | 21200 | 21300 | 21300 | 21200 | 2416 |
| 251 | 20230802 | 145800 | 19056700150 | 21300 | 21250 | 21300 | 21250 | 1217 |
| 252 | 20230802 | 145700 | 19030799450 | 21250 | 21250 | 21300 | 21200 | 1059 |
| 253 | 20230802 | 145600 | 19008294550 | 21250 | 21250 | 21300 | 21200 | 1514 |
| 254 | 20230802 | 145500 | 18976122550 | 21250 | 21250 | 21300 | 21200 | 1197 |
| 255 | 20230802 | 145400 | 18950692650 | 21200 | 21300 | 21300 | 21200 | 1035 |
| 256 | 20230802 | 145300 | 18928695800 | 21300 | 21200 | 21300 | 21200 | 2374 |
| 257 | 20230802 | 145200 | 18878230450 | 21250 | 21200 | 21250 | 21200 | 679 |
| 258 | 20230802 | 145100 | 18863829400 | 21250 | 21300 | 21350 | 21200 | 1823 |
| 259 | 20230802 | 145000 | 18825066450 | 21350 | 21200 | 21450 | 21200 | 3770 |
| 260 | 20230802 | 144900 | 18744643850 | 21200 | 21250 | 21300 | 21150 | 4113 |
| 261 | 20230802 | 144800 | 18657440600 | 21300 | 21250 | 21300 | 21250 | 1290 |
| 262 | 20230802 | 144700 | 18629997550 | 21250 | 21250 | 21300 | 21200 | 2867 |
| 263 | 20230802 | 144600 | 18569177400 | 21250 | 21300 | 21300 | 21150 | 9864 |
| 264 | 20230802 | 144500 | 18359785350 | 21250 | 21250 | 21400 | 21250 | 4871 |
| 265 | 20230802 | 144400 | 18255995250 | 21250 | 21400 | 21450 | 21250 | 8851 |
| 266 | 20230802 | 144300 | 18067323450 | 21400 | 21550 | 21750 | 21350 | 32657 |
| 267 | 20230802 | 144200 | 17363988950 | 21550 | 21300 | 21800 | 21200 | 41041 |
| 268 | 20230802 | 144100 | 16477219300 | 21300 | 21400 | 21450 | 21300 | 4892 |
| 269 | 20230802 | 144000 | 16372670800 | 21400 | 21350 | 21450 | 21300 | 8072 |
| 270 | 20230802 | 143900 | 16199910950 | 21300 | 21250 | 21350 | 21250 | 2765 |
| 271 | 20230802 | 143800 | 16140984850 | 21250 | 21200 | 21300 | 21200 | 3712 |
| 272 | 20230802 | 143700 | 16062148950 | 21200 | 21150 | 21200 | 21150 | 750 |
| 273 | 20230802 | 143600 | 16046262300 | 21150 | 21100 | 21150 | 21100 | 134 |
| 274 | 20230802 | 143500 | 16043428950 | 21150 | 21150 | 21150 | 21100 | 419 |
| 275 | 20230802 | 143400 | 16034572050 | 21150 | 21100 | 21150 | 21100 | 100 |
| 276 | 20230802 | 143300 | 16032459900 | 21150 | 21100 | 21150 | 21100 | 297 |
| 277 | 20230802 | 143200 | 16026183300 | 21150 | 21150 | 21150 | 21100 | 366 |
| 278 | 20230802 | 143100 | 16018449900 | 21150 | 21150 | 21200 | 21100 | 739 |
| 279 | 20230802 | 143000 | 16002824150 | 21200 | 21200 | 21200 | 21200 | 132 |
| 280 | 20230802 | 142900 | 16000025750 | 21200 | 21150 | 21200 | 21150 | 1616 |
| 281 | 20230802 | 142800 | 15965790850 | 21100 | 21100 | 21150 | 21100 | 125 |
| 282 | 20230802 | 142700 | 15963153100 | 21100 | 21100 | 21200 | 21100 | 2383 |
| 283 | 20230802 | 142600 | 15912761100 | 21100 | 21100 | 21150 | 21100 | 572 |
| 284 | 20230802 | 142500 | 15900686900 | 21100 | 21050 | 21100 | 20950 | 3309 |
| 285 | 20230802 | 142400 | 15831035550 | 21050 | 21050 | 21100 | 21050 | 715 |
| 286 | 20230802 | 142300 | 15815984700 | 21100 | 21050 | 21100 | 21000 | 209 |
| 287 | 20230802 | 142200 | 15811594150 | 21100 | 21000 | 21100 | 21000 | 670 |
| 288 | 20230802 | 142100 | 15797510900 | 21000 | 21000 | 21050 | 20950 | 681 |
| 289 | 20230802 | 142000 | 15783227150 | 21100 | 21100 | 21100 | 21000 | 166 |
| 290 | 20230802 | 141900 | 15779737750 | 21100 | 21000 | 21100 | 21000 | 2008 |
| 291 | 20230802 | 141800 | 15737494050 | 21000 | 21050 | 21050 | 21000 | 65 |
| 292 | 20230802 | 141700 | 15736128400 | 21050 | 20950 | 21050 | 20950 | 1914 |
| 293 | 20230802 | 141600 | 15695950650 | 20950 | 20950 | 21000 | 20950 | 203 |
| 294 | 20230802 | 141500 | 15691697150 | 20950 | 20950 | 21000 | 20950 | 190 |
| 295 | 20230802 | 141400 | 15687715750 | 20950 | 20950 | 20950 | 20950 | 98 |
| 296 | 20230802 | 141300 | 15685662650 | 20950 | 20950 | 21000 | 20950 | 1141 |
| 297 | 20230802 | 141200 | 15661744950 | 20950 | 21000 | 21000 | 20950 | 850 |
| 298 | 20230802 | 141100 | 15643933950 | 21000 | 20950 | 21000 | 20950 | 1558 |
| 299 | 20230802 | 141000 | 15611269300 | 20950 | 21000 | 21000 | 20950 | 164 |
| 300 | 20230802 | 140900 | 15607831800 | 21000 | 21050 | 21050 | 21000 | 2897 |
| 301 | 20230802 | 140800 | 15546982700 | 21000 | 21000 | 21050 | 21000 | 178 |
| 302 | 20230802 | 140700 | 15543241200 | 21000 | 21000 | 21050 | 21000 | 542 |
| 303 | 20230802 | 140600 | 15531857050 | 21000 | 21050 | 21050 | 21000 | 318 |
| 304 | 20230802 | 140500 | 15525176050 | 21050 | 21050 | 21050 | 21000 | 29 |
| 305 | 20230802 | 140400 | 15524566350 | 21000 | 21050 | 21050 | 21000 | 310 |
| 306 | 20230802 | 140300 | 15518053550 | 21050 | 21050 | 21050 | 21000 | 630 |
| 307 | 20230802 | 140200 | 15504797700 | 21050 | 21050 | 21050 | 21000 | 172 |
| 308 | 20230802 | 140100 | 15501184550 | 21050 | 21050 | 21050 | 21000 | 173 |
| 309 | 20230802 | 140000 | 15497548750 | 21050 | 21050 | 21050 | 21000 | 656 |
| 310 | 20230802 | 135900 | 15483761800 | 21050 | 21050 | 21050 | 21000 | 39 |
| 311 | 20230802 | 135800 | 15482941800 | 21050 | 20950 | 21050 | 20950 | 1646 |
| 312 | 20230802 | 135700 | 15448429300 | 20950 | 21000 | 21000 | 20950 | 1506 |
| 313 | 20230802 | 135600 | 15416876800 | 21000 | 21000 | 21050 | 20950 | 334 |
| 314 | 20230802 | 135500 | 15409864450 | 21000 | 20950 | 21050 | 20950 | 222 |
| 315 | 20230802 | 135400 | 15405206550 | 20950 | 21000 | 21050 | 20900 | 363 |
| 316 | 20230802 | 135300 | 15397591850 | 20950 | 20850 | 20950 | 20850 | 2368 |
| 317 | 20230802 | 135200 | 15348134950 | 20850 | 20750 | 20850 | 20700 | 2025 |
| 318 | 20230802 | 135100 | 15306053800 | 20750 | 20800 | 20800 | 20700 | 1566 |
| 319 | 20230802 | 135000 | 15273564900 | 20750 | 20750 | 20800 | 20750 | 335 |
| 320 | 20230802 | 134900 | 15266612500 | 20800 | 20750 | 20800 | 20750 | 330 |
| 321 | 20230802 | 134800 | 15259758650 | 20800 | 20800 | 20800 | 20750 | 371 |
| 322 | 20230802 | 134700 | 15252046900 | 20750 | 20750 | 20800 | 20750 | 396 |
| 323 | 20230802 | 134600 | 15243819300 | 20750 | 20750 | 20800 | 20750 | 258 |
| 324 | 20230802 | 134500 | 15238465200 | 20800 | 20750 | 20850 | 20700 | 66 |
| 325 | 20230802 | 134400 | 15237095250 | 20750 | 20800 | 20800 | 20750 | 3271 |
| 326 | 20230802 | 134300 | 15169148800 | 20800 | 20800 | 20850 | 20800 | 361 |
| 327 | 20230802 | 134200 | 15161634350 | 20800 | 20800 | 20850 | 20800 | 347 |
| 328 | 20230802 | 134100 | 15154408950 | 20800 | 20800 | 20800 | 20750 | 4923 |
| 329 | 20230802 | 134000 | 15052179050 | 20800 | 20800 | 20850 | 20800 | 2508 |
| 330 | 20230802 | 133900 | 15000011800 | 20850 | 20800 | 20850 | 20800 | 248 |
| 331 | 20230802 | 133800 | 14994846800 | 20800 | 20800 | 20900 | 20800 | 152 |
| 332 | 20230802 | 133700 | 14991684100 | 20900 | 20900 | 20900 | 20800 | 492 |
| 333 | 20230802 | 133600 | 14981447850 | 20800 | 20850 | 20900 | 20800 | 548 |
| 334 | 20230802 | 133500 | 14970026450 | 20850 | 20900 | 20950 | 20850 | 241 |
| 335 | 20230802 | 133400 | 14964996200 | 20900 | 20850 | 20900 | 20850 | 376 |
| 336 | 20230802 | 133300 | 14957144900 | 20800 | 20850 | 20850 | 20750 | 5321 |
| 337 | 20230802 | 133200 | 14846430850 | 20900 | 20950 | 20950 | 20850 | 5841 |
| 338 | 20230802 | 133100 | 14724250450 | 21000 | 20950 | 21000 | 20950 | 374 |
| 339 | 20230802 | 133000 | 14716406450 | 20950 | 21000 | 21000 | 20950 | 288 |
| 340 | 20230802 | 132900 | 14710372100 | 21000 | 21000 | 21000 | 20950 | 1171 |
| 341 | 20230802 | 132800 | 14685831100 | 21000 | 21050 | 21050 | 21000 | 815 |
| 342 | 20230802 | 132700 | 14668689150 | 21050 | 21050 | 21050 | 21050 | 24 |
| 343 | 20230802 | 132600 | 14668183950 | 21050 | 21100 | 21100 | 21050 | 439 |
| 344 | 20230802 | 132500 | 14658942950 | 21050 | 21050 | 21050 | 21050 | 63 |
| 345 | 20230802 | 132400 | 14657616800 | 21000 | 21000 | 21000 | 21000 | 897 |
| 346 | 20230802 | 132300 | 14638779800 | 21000 | 21100 | 21100 | 20950 | 1904 |
| 347 | 20230802 | 132200 | 14598738200 | 21100 | 21100 | 21150 | 21000 | 6200 |
| 348 | 20230802 | 132100 | 14468429350 | 21050 | 21100 | 21100 | 21050 | 1097 |
| 349 | 20230802 | 132000 | 14445337150 | 21100 | 21100 | 21100 | 21100 | 11 |
| 350 | 20230802 | 131900 | 14445105050 | 21150 | 21150 | 21150 | 21050 | 319 |
| 351 | 20230802 | 131800 | 14438373950 | 21050 | 21100 | 21100 | 21050 | 205 |
| 352 | 20230802 | 131700 | 14434048700 | 21100 | 21100 | 21100 | 21100 | 1817 |
| 353 | 20230802 | 131600 | 14395710000 | 21100 | 21100 | 21100 | 21100 | 1979 |
| 354 | 20230802 | 131500 | 14353953100 | 21150 | 21150 | 21150 | 21100 | 89 |
| 355 | 20230802 | 131400 | 14352073350 | 21150 | 21150 | 21150 | 21150 | 24 |
| 356 | 20230802 | 131300 | 14351565750 | 21100 | 21100 | 21100 | 21100 | 5 |
| 357 | 20230802 | 131200 | 14351460250 | 21100 | 21050 | 21150 | 21050 | 68 |
| 358 | 20230802 | 131100 | 14350025300 | 21150 | 21100 | 21150 | 21100 | 389 |
| 359 | 20230802 | 131000 | 14341809750 | 21100 | 21100 | 21100 | 21050 | 5206 |
| 360 | 20230802 | 130900 | 14232208100 | 21100 | 21100 | 21100 | 21050 | 2059 |
| 361 | 20230802 | 130800 | 14188768200 | 21100 | 21150 | 21150 | 21100 | 114 |
| 362 | 20230802 | 130700 | 14186362750 | 21150 | 21100 | 21150 | 21100 | 723 |
| 363 | 20230802 | 130600 | 14171106750 | 21150 | 21150 | 21150 | 21150 | 13 |
| 364 | 20230802 | 130500 | 14170831800 | 21150 | 21150 | 21150 | 21150 | 12 |
| 365 | 20230802 | 130400 | 14170578000 | 21150 | 21100 | 21150 | 21100 | 25 |
| 366 | 20230802 | 130300 | 14170049750 | 21150 | 21150 | 21150 | 21150 | 107 |
| 367 | 20230802 | 130200 | 14167786700 | 21150 | 21150 | 21150 | 21150 | 13 |
| 368 | 20230802 | 130100 | 14167511750 | 21100 | 21150 | 21150 | 21100 | 1139 |
| 369 | 20230802 | 130000 | 14143477750 | 21100 | 21150 | 21200 | 21100 | 3728 |
| 370 | 20230802 | 125900 | 14064733600 | 21150 | 21150 | 21200 | 21150 | 1119 |
| 371 | 20230802 | 125800 | 14041066100 | 21150 | 21100 | 21150 | 21100 | 163 |
| 372 | 20230802 | 125700 | 14037626150 | 21100 | 21100 | 21100 | 21050 | 729 |
| 373 | 20230802 | 125600 | 14022244300 | 21100 | 21100 | 21100 | 21050 | 281 |
| 374 | 20230802 | 125500 | 14016315450 | 21150 | 21100 | 21150 | 21100 | 175 |
| 375 | 20230802 | 125400 | 14012619200 | 21150 | 21150 | 21150 | 21100 | 113 |
| 376 | 20230802 | 125300 | 14010234250 | 21150 | 21150 | 21150 | 21150 | 15 |
| 377 | 20230802 | 125200 | 14009917000 | 21150 | 21150 | 21150 | 21150 | 262 |
| 378 | 20230802 | 125100 | 14004375700 | 21150 | 21150 | 21150 | 21150 | 128 |
| 379 | 20230802 | 125000 | 14001668500 | 21100 | 21150 | 21150 | 21100 | 24 |
| 380 | 20230802 | 124900 | 14001161400 | 21100 | 21150 | 21150 | 21100 | 151 |
| 381 | 20230802 | 124800 | 13997974300 | 21150 | 21150 | 21150 | 21150 | 13 |
| 382 | 20230802 | 124700 | 13997699350 | 21100 | 21100 | 21100 | 21100 | 24 |
| 383 | 20230802 | 124600 | 13997192950 | 21100 | 21200 | 21200 | 21100 | 613 |
| 384 | 20230802 | 124500 | 13984247450 | 21200 | 21100 | 21200 | 21100 | 226 |
| 385 | 20230802 | 124400 | 13979457900 | 21100 | 21100 | 21100 | 21100 | 45 |
| 386 | 20230802 | 124300 | 13978508400 | 21100 | 21150 | 21250 | 21100 | 509 |
| 387 | 20230802 | 124200 | 13967754200 | 21150 | 21050 | 21150 | 21050 | 42 |
| 388 | 20230802 | 124100 | 13966866900 | 21150 | 21050 | 21150 | 21050 | 448 |
| 389 | 20230802 | 124000 | 13957436400 | 21000 | 21200 | 21250 | 21000 | 11846 |
| 390 | 20230802 | 123900 | 13707323300 | 21250 | 21250 | 21250 | 21200 | 181 |
| 391 | 20230802 | 123800 | 13703485050 | 21250 | 21250 | 21250 | 21250 | 73 |
| 392 | 20230802 | 123700 | 13701933800 | 21250 | 21250 | 21250 | 21250 | 22 |
| 393 | 20230802 | 123600 | 13701466300 | 21250 | 21200 | 21250 | 21200 | 274 |
| 394 | 20230802 | 123500 | 13695657450 | 21200 | 21200 | 21200 | 21200 | 870 |
| 395 | 20230802 | 123400 | 13677213450 | 21200 | 21200 | 21200 | 21200 | 120 |
| 396 | 20230802 | 123300 | 13674669450 | 21200 | 21200 | 21250 | 21200 | 1996 |
| 397 | 20230802 | 123200 | 13632346600 | 21200 | 21350 | 21350 | 21200 | 4367 |
| 398 | 20230802 | 123100 | 13539680500 | 21300 | 21300 | 21300 | 21250 | 207 |
| 399 | 20230802 | 123000 | 13535276400 | 21300 | 21250 | 21300 | 21250 | 221 |
| 400 | 20230802 | 122900 | 13530574900 | 21300 | 21300 | 21300 | 21250 | 176 |
| 401 | 20230802 | 122800 | 13526831100 | 21300 | 21250 | 21300 | 21250 | 33 |
| 402 | 20230802 | 122700 | 13526129800 | 21250 | 21250 | 21250 | 21250 | 155 |
| 403 | 20230802 | 122600 | 13522836050 | 21200 | 21200 | 21250 | 21200 | 807 |
| 404 | 20230802 | 122500 | 13505727000 | 21200 | 21200 | 21200 | 21150 | 528 |
| 405 | 20230802 | 122400 | 13494534400 | 21200 | 21200 | 21250 | 21200 | 1372 |
| 406 | 20230802 | 122300 | 13465447850 | 21250 | 21250 | 21250 | 21200 | 307 |
| 407 | 20230802 | 122200 | 13458934750 | 21250 | 21250 | 21250 | 21250 | 112 |
| 408 | 20230802 | 122100 | 13456554750 | 21250 | 21250 | 21250 | 21250 | 469 |
| 409 | 20230802 | 122000 | 13446588500 | 21250 | 21200 | 21250 | 21200 | 52 |
| 410 | 20230802 | 121900 | 13445486050 | 21200 | 21200 | 21200 | 21200 | 328 |
| 411 | 20230802 | 121800 | 13438532450 | 21150 | 21200 | 21200 | 21150 | 428 |
| 412 | 20230802 | 121700 | 13429465750 | 21200 | 21200 | 21200 | 21200 | 51 |
| 413 | 20230802 | 121600 | 13428384550 | 21200 | 21150 | 21200 | 21150 | 154 |
| 414 | 20230802 | 121500 | 13425123750 | 21200 | 21150 | 21200 | 21150 | 379 |
| 415 | 20230802 | 121400 | 13417101700 | 21150 | 21150 | 21150 | 21150 | 16 |
| 416 | 20230802 | 121300 | 13416763300 | 21150 | 21150 | 21150 | 21150 | 13 |
| 417 | 20230802 | 121200 | 13416488350 | 21150 | 21150 | 21150 | 21150 | 0 |
| 418 | 20230802 | 121100 | 13416488350 | 21150 | 21300 | 21300 | 21150 | 1176 |
| 419 | 20230802 | 121000 | 13391598650 | 21300 | 21250 | 21300 | 21200 | 300 |
| 420 | 20230802 | 120900 | 13385215950 | 21250 | 21150 | 21250 | 21150 | 1129 |
| 421 | 20230802 | 120800 | 13361273950 | 21150 | 21150 | 21200 | 21150 | 284 |
| 422 | 20230802 | 120700 | 13355266700 | 21150 | 21200 | 21300 | 21150 | 1454 |
| 423 | 20230802 | 120600 | 13324470450 | 21200 | 21150 | 21200 | 21150 | 1207 |
| 424 | 20230802 | 120500 | 13298934200 | 21150 | 21200 | 21200 | 21150 | 150 |
| 425 | 20230802 | 120400 | 13295758700 | 21100 | 21250 | 21250 | 21100 | 959 |
| 426 | 20230802 | 120300 | 13275458750 | 21200 | 21250 | 21300 | 21150 | 2262 |
| 427 | 20230802 | 120200 | 13227503650 | 21250 | 21150 | 21400 | 21150 | 3294 |
| 428 | 20230802 | 120100 | 13157502550 | 21100 | 21100 | 21100 | 21050 | 2646 |
| 429 | 20230802 | 120000 | 13101672000 | 21100 | 21050 | 21100 | 21050 | 162 |
| 430 | 20230802 | 115900 | 13098254950 | 21050 | 21050 | 21100 | 21050 | 799 |
| 431 | 20230802 | 115800 | 13081434950 | 21050 | 21050 | 21050 | 21000 | 692 |
| 432 | 20230802 | 115700 | 13066890050 | 21000 | 21050 | 21050 | 21000 | 614 |
| 433 | 20230802 | 115600 | 13053994100 | 21050 | 21000 | 21050 | 20900 | 1837 |
| 434 | 20230802 | 115500 | 13015464850 | 20950 | 21000 | 21000 | 20900 | 713 |
| 435 | 20230802 | 115400 | 13000510500 | 21000 | 20900 | 21000 | 20900 | 1242 |
| 436 | 20230802 | 115300 | 12974482900 | 20900 | 20800 | 20900 | 20800 | 350 |
| 437 | 20230802 | 115200 | 12967187100 | 20950 | 20900 | 20950 | 20750 | 3377 |
| 438 | 20230802 | 115100 | 12897008150 | 20900 | 20850 | 20900 | 20800 | 458 |
| 439 | 20230802 | 115000 | 12887464450 | 20850 | 20800 | 20850 | 20800 | 313 |
| 440 | 20230802 | 114900 | 12880951300 | 20850 | 20800 | 20900 | 20750 | 994 |
| 441 | 20230802 | 114800 | 12860276450 | 20800 | 21050 | 21050 | 20750 | 11960 |
| 442 | 20230802 | 114700 | 12609933250 | 21100 | 21050 | 21100 | 21050 | 204 |
| 443 | 20230802 | 114600 | 12605636500 | 21100 | 21100 | 21100 | 21000 | 2017 |
| 444 | 20230802 | 114500 | 12563175300 | 21100 | 21150 | 21150 | 21050 | 782 |
| 445 | 20230802 | 114400 | 12546686100 | 21150 | 21050 | 21150 | 21050 | 254 |
| 446 | 20230802 | 114300 | 12541326450 | 21100 | 21100 | 21100 | 21050 | 655 |
| 447 | 20230802 | 114200 | 12527516600 | 21100 | 21000 | 21100 | 21000 | 2924 |
| 448 | 20230802 | 114100 | 12466071800 | 21000 | 21050 | 21050 | 20950 | 905 |
| 449 | 20230802 | 114000 | 12447070800 | 21100 | 21050 | 21100 | 21000 | 4266 |
| 450 | 20230802 | 113900 | 12357454900 | 21050 | 21050 | 21050 | 21000 | 719 |
| 451 | 20230802 | 113800 | 12342320100 | 21000 | 21050 | 21050 | 21000 | 1004 |
| 452 | 20230802 | 113700 | 12321186350 | 21050 | 21100 | 21100 | 21000 | 2394 |
| 453 | 20230802 | 113600 | 12270774100 | 21100 | 21150 | 21150 | 21050 | 3735 |
| 454 | 20230802 | 113500 | 12191986500 | 21150 | 21200 | 21200 | 21150 | 2453 |
| 455 | 20230802 | 113400 | 12140090150 | 21200 | 21200 | 21200 | 21150 | 295 |
| 456 | 20230802 | 113300 | 12133837100 | 21150 | 21250 | 21250 | 21150 | 6579 |
| 457 | 20230802 | 113200 | 11994509550 | 21300 | 21250 | 21300 | 21250 | 219 |
| 458 | 20230802 | 113100 | 11989854150 | 21250 | 21300 | 21300 | 21250 | 1265 |
| 459 | 20230802 | 113000 | 11962970900 | 21300 | 21300 | 21300 | 21250 | 1472 |
| 460 | 20230802 | 112900 | 11931620300 | 21300 | 21200 | 21300 | 21200 | 178 |
| 461 | 20230802 | 112800 | 11927841100 | 21200 | 21250 | 21250 | 21200 | 998 |
| 462 | 20230802 | 112700 | 11906656150 | 21250 | 21350 | 21350 | 21250 | 2673 |
| 463 | 20230802 | 112600 | 11849813050 | 21300 | 21300 | 21500 | 21250 | 1903 |
| 464 | 20230802 | 112500 | 11809197750 | 21300 | 21350 | 21350 | 21300 | 338 |
| 465 | 20230802 | 112400 | 11801994950 | 21350 | 21300 | 21350 | 21300 | 1227 |
| 466 | 20230802 | 112300 | 11775857250 | 21300 | 21300 | 21350 | 21300 | 996 |
| 467 | 20230802 | 112200 | 11754641750 | 21250 | 21400 | 21400 | 21250 | 5560 |
| 468 | 20230802 | 112100 | 11636314550 | 21350 | 21400 | 21450 | 21350 | 1640 |
| 469 | 20230802 | 112000 | 11601229150 | 21350 | 21450 | 21500 | 21350 | 4078 |
| 470 | 20230802 | 111900 | 11514072400 | 21450 | 21550 | 21550 | 21450 | 5911 |
| 471 | 20230802 | 111800 | 11387112750 | 21550 | 21600 | 21650 | 21500 | 7362 |
| 472 | 20230802 | 111700 | 11228405600 | 21650 | 21650 | 21650 | 21600 | 458 |
| 473 | 20230802 | 111600 | 11218500950 | 21650 | 21600 | 21700 | 21600 | 704 |
| 474 | 20230802 | 111500 | 11203262600 | 21600 | 21600 | 21700 | 21600 | 1131 |
| 475 | 20230802 | 111400 | 11178780600 | 21650 | 21850 | 21850 | 21650 | 6058 |
| 476 | 20230802 | 111300 | 11047287200 | 21800 | 21850 | 21900 | 21800 | 670 |
| 477 | 20230802 | 111200 | 11032642250 | 21850 | 21950 | 22000 | 21800 | 1982 |
| 478 | 20230802 | 111100 | 10989291950 | 22000 | 22000 | 22000 | 21950 | 1140 |
| 479 | 20230802 | 111000 | 10964248150 | 22000 | 21950 | 22000 | 21950 | 844 |
| 480 | 20230802 | 110900 | 10945689150 | 22000 | 21950 | 22000 | 21900 | 1325 |
| 481 | 20230802 | 110800 | 10916605750 | 21950 | 21950 | 22000 | 21950 | 1872 |
| 482 | 20230802 | 110700 | 10875509650 | 22000 | 22050 | 22050 | 21900 | 4993 |
| 483 | 20230802 | 110600 | 10765849550 | 22000 | 21950 | 22000 | 21800 | 5208 |
| 484 | 20230802 | 110500 | 10651613450 | 21950 | 21900 | 21950 | 21850 | 850 |
| 485 | 20230802 | 110400 | 10632997000 | 21950 | 21950 | 22000 | 21900 | 2496 |
| 486 | 20230802 | 110300 | 10578196500 | 21950 | 22000 | 22000 | 21950 | 1346 |
| 487 | 20230802 | 110200 | 10548641400 | 21900 | 22050 | 22150 | 21850 | 7209 |
| 488 | 20230802 | 110100 | 10390081000 | 22050 | 21850 | 22050 | 21850 | 4232 |
| 489 | 20230802 | 110000 | 10297041050 | 21850 | 21800 | 21850 | 21800 | 647 |
| 490 | 20230802 | 105900 | 10282915950 | 21750 | 21750 | 21800 | 21750 | 612 |
| 491 | 20230802 | 105800 | 10269604200 | 21750 | 21800 | 21900 | 21750 | 1234 |
| 492 | 20230802 | 105700 | 10242729450 | 21850 | 21750 | 21900 | 21750 | 218 |
| 493 | 20230802 | 105600 | 10237980200 | 21800 | 21750 | 21850 | 21750 | 2068 |
| 494 | 20230802 | 105500 | 10192874300 | 21750 | 21800 | 21850 | 21700 | 3775 |
| 495 | 20230802 | 105400 | 10110731550 | 21800 | 21800 | 21850 | 21800 | 34 |
| 496 | 20230802 | 105300 | 10109989200 | 21800 | 21900 | 21900 | 21800 | 392 |
| 497 | 20230802 | 105200 | 10101423250 | 21900 | 21800 | 21950 | 21800 | 1530 |
| 498 | 20230802 | 105100 | 10068008400 | 21800 | 21800 | 21800 | 21750 | 574 |
| 499 | 20230802 | 105000 | 10055495300 | 21750 | 21750 | 21750 | 21700 | 887 |
| 500 | 20230802 | 104900 | 10036204050 | 21750 | 21750 | 21750 | 21750 | 323 |
| 501 | 20230802 | 104800 | 10029178800 | 21750 | 21700 | 21750 | 21700 | 799 |
| 502 | 20230802 | 104700 | 10011837800 | 21700 | 21700 | 21700 | 21700 | 44 |
| 503 | 20230802 | 104600 | 10010883000 | 21700 | 21650 | 21700 | 21650 | 224 |
| 504 | 20230802 | 104500 | 10006027200 | 21650 | 21650 | 21700 | 21650 | 714 |
| 505 | 20230802 | 104400 | 9990568800 | 21600 | 21650 | 21700 | 21600 | 3166 |
| 506 | 20230802 | 104300 | 9922122900 | 21650 | 21650 | 21700 | 21600 | 2195 |
| 507 | 20230802 | 104200 | 9874616650 | 21700 | 21700 | 21700 | 21650 | 4430 |
| 508 | 20230802 | 104100 | 9778531800 | 21750 | 21750 | 21750 | 21700 | 4638 |
| 509 | 20230802 | 104000 | 9677800400 | 21750 | 21700 | 21750 | 21650 | 919 |
| 510 | 20230802 | 103900 | 9657841750 | 21700 | 21700 | 21750 | 21650 | 1991 |
| 511 | 20230802 | 103800 | 9614629400 | 21750 | 21700 | 21750 | 21650 | 2075 |
| 512 | 20230802 | 103700 | 9569646750 | 21700 | 21850 | 21850 | 21650 | 8318 |
| 513 | 20230802 | 103600 | 9389066250 | 21850 | 21900 | 21900 | 21800 | 1724 |
| 514 | 20230802 | 103500 | 9351428650 | 21900 | 21850 | 21900 | 21750 | 10976 |
| 515 | 20230802 | 103400 | 9111912550 | 21800 | 21950 | 22000 | 21800 | 6162 |
| 516 | 20230802 | 103300 | 8977076400 | 21950 | 22000 | 22000 | 21950 | 1305 |
| 517 | 20230802 | 103200 | 8948404700 | 21950 | 22100 | 22100 | 21950 | 3669 |
| 518 | 20230802 | 103100 | 8867561600 | 22100 | 22250 | 22250 | 22100 | 1374 |
| 519 | 20230802 | 103000 | 8837112750 | 22200 | 22150 | 22250 | 22150 | 2119 |
| 520 | 20230802 | 102900 | 8790081000 | 22200 | 22200 | 22300 | 22100 | 1581 |
| 521 | 20230802 | 102800 | 8755003800 | 22150 | 22250 | 22250 | 22150 | 3940 |
| 522 | 20230802 | 102700 | 8667650950 | 22250 | 22000 | 22300 | 22000 | 7466 |
| 523 | 20230802 | 102600 | 8502600150 | 21950 | 21950 | 22100 | 21950 | 2270 |
| 524 | 20230802 | 102500 | 8452624850 | 21950 | 22000 | 22050 | 21950 | 1662 |
| 525 | 20230802 | 102400 | 8416069650 | 22000 | 22050 | 22100 | 22000 | 1949 |
| 526 | 20230802 | 102300 | 8373068550 | 22050 | 22200 | 22200 | 22000 | 4121 |
| 527 | 20230802 | 102200 | 8282173250 | 22250 | 22250 | 22400 | 22200 | 2477 |
| 528 | 20230802 | 102100 | 8227013300 | 22350 | 22150 | 22550 | 22100 | 52367 |
| 529 | 20230802 | 102000 | 7050813650 | 22150 | 22300 | 22400 | 22150 | 5463 |
| 530 | 20230802 | 101900 | 6929126100 | 22350 | 22350 | 22400 | 22250 | 3719 |
| 531 | 20230802 | 101800 | 6846051350 | 22350 | 22050 | 22400 | 22000 | 25796 |
| 532 | 20230802 | 101700 | 6272367900 | 22050 | 22050 | 22050 | 21950 | 3773 |
| 533 | 20230802 | 101600 | 6189344450 | 22000 | 22100 | 22150 | 22000 | 1840 |
| 534 | 20230802 | 101500 | 6148695400 | 22100 | 22100 | 22150 | 22050 | 3576 |
| 535 | 20230802 | 101400 | 6069673500 | 22200 | 22150 | 22200 | 22100 | 7514 |
| 536 | 20230802 | 101300 | 5903038400 | 22150 | 22150 | 22200 | 22100 | 3693 |
| 537 | 20230802 | 101200 | 5821222050 | 22150 | 22150 | 22200 | 22100 | 3453 |
| 538 | 20230802 | 101100 | 5744775950 | 22150 | 22100 | 22150 | 22050 | 3080 |
| 539 | 20230802 | 101000 | 5676694100 | 22100 | 21950 | 22150 | 21950 | 21595 |
| 540 | 20230802 | 100900 | 5199791050 | 21900 | 21950 | 21950 | 21900 | 932 |
| 541 | 20230802 | 100800 | 5179347450 | 21900 | 21900 | 21950 | 21900 | 258 |
| 542 | 20230802 | 100700 | 5173685400 | 21950 | 21950 | 21950 | 21950 | 261 |
| 543 | 20230802 | 100600 | 5167956450 | 21950 | 21800 | 22000 | 21750 | 4185 |
| 544 | 20230802 | 100500 | 5076247050 | 21850 | 22000 | 22000 | 21850 | 1995 |
| 545 | 20230802 | 100400 | 5032565750 | 22000 | 22050 | 22050 | 22000 | 2353 |
| 546 | 20230802 | 100300 | 4980766600 | 21950 | 21950 | 22050 | 21950 | 3700 |
| 547 | 20230802 | 100200 | 4899435950 | 21950 | 22000 | 22000 | 21900 | 1257 |
| 548 | 20230802 | 100100 | 4871838650 | 22000 | 22000 | 22050 | 22000 | 1566 |
| 549 | 20230802 | 100000 | 4837383300 | 22000 | 21800 | 22050 | 21800 | 6203 |
| 550 | 20230802 | 095900 | 4701159550 | 21800 | 21850 | 21850 | 21750 | 1447 |
| 551 | 20230802 | 095800 | 4669617700 | 21850 | 21850 | 21900 | 21850 | 296 |
| 552 | 20230802 | 095700 | 4663144000 | 21900 | 21800 | 21900 | 21800 | 2156 |
| 553 | 20230802 | 095600 | 4616038950 | 21800 | 21800 | 21850 | 21750 | 717 |
| 554 | 20230802 | 095500 | 4600411850 | 21800 | 21750 | 21800 | 21700 | 977 |
| 555 | 20230802 | 095400 | 4579163500 | 21750 | 21900 | 21900 | 21750 | 2576 |
| 556 | 20230802 | 095300 | 4522948100 | 21900 | 21950 | 22000 | 21850 | 1388 |
| 557 | 20230802 | 095200 | 4492503850 | 21950 | 21800 | 21950 | 21800 | 1039 |
| 558 | 20230802 | 095100 | 4469800150 | 21800 | 22050 | 22050 | 21800 | 7137 |
| 559 | 20230802 | 095000 | 4313095500 | 22050 | 21950 | 22050 | 21950 | 4170 |
| 560 | 20230802 | 094900 | 4221447050 | 21950 | 21800 | 21950 | 21800 | 2812 |
| 561 | 20230802 | 094800 | 4159874700 | 21750 | 21750 | 21850 | 21750 | 1127 |
| 562 | 20230802 | 094700 | 4135266350 | 21750 | 21750 | 21750 | 21700 | 772 |
| 563 | 20230802 | 094600 | 4118495650 | 21800 | 21900 | 21900 | 21800 | 375 |
| 564 | 20230802 | 094500 | 4110311950 | 21850 | 22000 | 22000 | 21800 | 1744 |
| 565 | 20230802 | 094400 | 4072165950 | 22000 | 21950 | 22050 | 21900 | 8743 |
| 566 | 20230802 | 094300 | 3880004400 | 21950 | 21850 | 21950 | 21850 | 3269 |
| 567 | 20230802 | 094200 | 3808414100 | 21850 | 21950 | 21950 | 21800 | 4873 |
| 568 | 20230802 | 094100 | 3701934400 | 21900 | 21850 | 21900 | 21850 | 1189 |
| 569 | 20230802 | 094000 | 3675916450 | 21850 | 21750 | 21850 | 21750 | 1506 |
| 570 | 20230802 | 093900 | 3643093100 | 21800 | 21850 | 21900 | 21800 | 2144 |
| 571 | 20230802 | 093800 | 3596301100 | 21850 | 21900 | 21950 | 21850 | 4753 |
| 572 | 20230802 | 093700 | 3492124900 | 21900 | 21800 | 21900 | 21800 | 2571 |
| 573 | 20230802 | 093600 | 3435992850 | 21800 | 21700 | 21800 | 21600 | 1923 |
| 574 | 20230802 | 093500 | 3394284550 | 21700 | 21750 | 21800 | 21700 | 3170 |
| 575 | 20230802 | 093400 | 3325377850 | 21750 | 21700 | 21750 | 21650 | 1215 |
| 576 | 20230802 | 093300 | 3299016000 | 21700 | 21700 | 21750 | 21650 | 1071 |
| 577 | 20230802 | 093200 | 3275786500 | 21750 | 21700 | 21750 | 21650 | 1158 |
| 578 | 20230802 | 093100 | 3250655700 | 21700 | 21500 | 21750 | 21450 | 5241 |
| 579 | 20230802 | 093000 | 3137220550 | 21500 | 21550 | 21550 | 21500 | 184 |
| 580 | 20230802 | 092900 | 3133263300 | 21550 | 21550 | 21650 | 21400 | 1683 |
| 581 | 20230802 | 092800 | 3097094650 | 21650 | 21600 | 21650 | 21550 | 680 |
| 582 | 20230802 | 092700 | 3082409000 | 21650 | 21700 | 21700 | 21600 | 2723 |
| 583 | 20230802 | 092600 | 3023336150 | 21650 | 21600 | 21700 | 21500 | 2930 |
| 584 | 20230802 | 092500 | 2959953250 | 21600 | 21500 | 21600 | 21500 | 2481 |
| 585 | 20230802 | 092400 | 2906570900 | 21500 | 21400 | 21500 | 21350 | 1535 |
| 586 | 20230802 | 092300 | 2873705600 | 21400 | 21350 | 21400 | 21350 | 592 |
| 587 | 20230802 | 092200 | 2861060150 | 21350 | 21350 | 21400 | 21350 | 1214 |
| 588 | 20230802 | 092100 | 2835121700 | 21350 | 21450 | 21450 | 21350 | 1551 |
| 589 | 20230802 | 092000 | 2801923100 | 21450 | 21450 | 21450 | 21400 | 721 |
| 590 | 20230802 | 091900 | 2786461550 | 21400 | 21350 | 21550 | 21350 | 2594 |
| 591 | 20230802 | 091800 | 2730890900 | 21350 | 21300 | 21450 | 21200 | 3156 |
| 592 | 20230802 | 091700 | 2663527850 | 21300 | 21350 | 21400 | 21300 | 2551 |
| 593 | 20230802 | 091600 | 2609134400 | 21450 | 21350 | 21500 | 21200 | 3594 |
| 594 | 20230802 | 091500 | 2532258950 | 21350 | 21550 | 21550 | 21250 | 3899 |
| 595 | 20230802 | 091400 | 2448838350 | 21500 | 21700 | 21700 | 21500 | 3540 |
| 596 | 20230802 | 091300 | 2372256750 | 21700 | 21700 | 21750 | 21650 | 920 |
| 597 | 20230802 | 091200 | 2352298300 | 21700 | 21800 | 21800 | 21650 | 3362 |
| 598 | 20230802 | 091100 | 2279182450 | 21800 | 22000 | 22050 | 21800 | 5386 |
| 599 | 20230802 | 091000 | 2161358850 | 22050 | 21850 | 22050 | 21800 | 6898 |
| 600 | 20230802 | 090900 | 2009996400 | 21850 | 22050 | 22100 | 21800 | 9596 |
| 601 | 20230802 | 090800 | 1799635750 | 22100 | 21900 | 22150 | 21900 | 23031 |
| 602 | 20230802 | 090700 | 1292535000 | 21900 | 21950 | 21950 | 21800 | 5648 |
| 603 | 20230802 | 090600 | 1168826650 | 21950 | 21650 | 21950 | 21600 | 18522 |
| 604 | 20230802 | 090500 | 764089150 | 21650 | 21650 | 21700 | 21550 | 6959 |
| 605 | 20230802 | 090400 | 613694450 | 21600 | 21750 | 21800 | 21600 | 6631 |
| 606 | 20230802 | 090300 | 469740150 | 21750 | 21650 | 21800 | 21500 | 4492 |
| 607 | 20230802 | 090200 | 372342250 | 21700 | 21550 | 21750 | 21500 | 10584 |
| 608 | 20230802 | 090100 | 143168250 | 21500 | 21150 | 21500 | 21150 | 4008 |
| 609 | 20230802 | 090000 | 57398300 | 21150 | 21100 | 21150 | 21000 | 2676 |