32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 3 | 20230802 | 190700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230802 | 190600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230802 | 190500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230802 | 190400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230802 | 190300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230802 | 190200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230802 | 190100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230802 | 190000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230802 | 185900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230802 | 185800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230802 | 185700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230802 | 185600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230802 | 185500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230802 | 185400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230802 | 185300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230802 | 185200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230802 | 185100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230802 | 185000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230802 | 184900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230802 | 184800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230802 | 184700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230802 | 184600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230802 | 184500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230802 | 184400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230802 | 184300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230802 | 184200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230802 | 184100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230802 | 184000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230802 | 183900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230802 | 183800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 33 | 20230802 | 183700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230802 | 183600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230802 | 183500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230802 | 183400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230802 | 183300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230802 | 183200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230802 | 183100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230802 | 183000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230802 | 182900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230802 | 182800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230802 | 182700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230802 | 182600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230802 | 182500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230802 | 182400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230802 | 182300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230802 | 182200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230802 | 182100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230802 | 182000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230802 | 181900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230802 | 181800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230802 | 181700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230802 | 181600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230802 | 181500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230802 | 181400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230802 | 181300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230802 | 181200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230802 | 181100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230802 | 181000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230802 | 180900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230802 | 180800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 63 | 20230802 | 180700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230802 | 180600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230802 | 180500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230802 | 180400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230802 | 180300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230802 | 180200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230802 | 180100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230802 | 180000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230802 | 175900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230802 | 175800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230802 | 175700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230802 | 175600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230802 | 175500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230802 | 175400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230802 | 175300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230802 | 175200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230802 | 175100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230802 | 175000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230802 | 174900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230802 | 174800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230802 | 174700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230802 | 174600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230802 | 174500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230802 | 174400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230802 | 174300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230802 | 174200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230802 | 174100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230802 | 174000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230802 | 173900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230802 | 173800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 93 | 20230802 | 173700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230802 | 173600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230802 | 173500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230802 | 173400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230802 | 173300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230802 | 173200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230802 | 173100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230802 | 173000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230802 | 172900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230802 | 172800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230802 | 172700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230802 | 172600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230802 | 172500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230802 | 172400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230802 | 172300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230802 | 172200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230802 | 172100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230802 | 172000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230802 | 171900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230802 | 171800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230802 | 171700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230802 | 171600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230802 | 171500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230802 | 171400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230802 | 171300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230802 | 171200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230802 | 171100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230802 | 171000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230802 | 170900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230802 | 170800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 123 | 20230802 | 170700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230802 | 170600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230802 | 170500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230802 | 170400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230802 | 170300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230802 | 170200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230802 | 170100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230802 | 170000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230802 | 165900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230802 | 165800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230802 | 165700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230802 | 165600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230802 | 165500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230802 | 165400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230802 | 165300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230802 | 165200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230802 | 165100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230802 | 165000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230802 | 164900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230802 | 164800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230802 | 164700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230802 | 164600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230802 | 164500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230802 | 164400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230802 | 164300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230802 | 164200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230802 | 164100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230802 | 164000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230802 | 163900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230802 | 163800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 153 | 20230802 | 163700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230802 | 163600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230802 | 163500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230802 | 163400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230802 | 163300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230802 | 163200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230802 | 163100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230802 | 163000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230802 | 162900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230802 | 162800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230802 | 162700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230802 | 162600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230802 | 162500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230802 | 162400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230802 | 162300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230802 | 162200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230802 | 162100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230802 | 162000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230802 | 161900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230802 | 161800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230802 | 161700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230802 | 161600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230802 | 161500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230802 | 161400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230802 | 161300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230802 | 161200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230802 | 161100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230802 | 161000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230802 | 160900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230802 | 160800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 183 | 20230802 | 160700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230802 | 160600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230802 | 160500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230802 | 160400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230802 | 160300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230802 | 160200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230802 | 160100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230802 | 160000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230802 | 155900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230802 | 155800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230802 | 155700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230802 | 155600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230802 | 155500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230802 | 155400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230802 | 155300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230802 | 155200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230802 | 155100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230802 | 155000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230802 | 154900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230802 | 154800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230802 | 154700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230802 | 154600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230802 | 154500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230802 | 154400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230802 | 154300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230802 | 154200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230802 | 154100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230802 | 154000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230802 | 153900 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230802 | 153800 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 213 | 20230802 | 153700 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230802 | 153600 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230802 | 153500 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230802 | 153400 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230802 | 153300 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230802 | 153200 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230802 | 153100 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230802 | 153000 | 3345938600 | 27950 | 27950 | 27950 | 27950 | 3335 |
| 221 | 20230802 | 152900 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20230802 | 152800 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20230802 | 152700 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20230802 | 152600 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20230802 | 152500 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20230802 | 152400 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20230802 | 152300 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20230802 | 152200 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20230802 | 152100 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20230802 | 152000 | 3252725350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20230802 | 151900 | 3252725350 | 28150 | 27900 | 28150 | 27900 | 1060 |
| 232 | 20230802 | 151800 | 3222930550 | 28050 | 28000 | 28050 | 27900 | 1966 |
| 233 | 20230802 | 151700 | 3167974800 | 28000 | 28000 | 28050 | 27950 | 256 |
| 234 | 20230802 | 151600 | 3160803150 | 28000 | 28000 | 28050 | 27950 | 931 |
| 235 | 20230802 | 151500 | 3134770300 | 28000 | 28150 | 28150 | 28000 | 953 |
| 236 | 20230802 | 151400 | 3108065000 | 28100 | 28150 | 28150 | 28100 | 96 |
| 237 | 20230802 | 151300 | 3105362700 | 28150 | 28150 | 28150 | 28100 | 176 |
| 238 | 20230802 | 151200 | 3100411150 | 28100 | 28200 | 28200 | 28100 | 85 |
| 239 | 20230802 | 151100 | 3098020650 | 28100 | 28100 | 28150 | 28050 | 173 |
| 240 | 20230802 | 151000 | 3093154050 | 28100 | 28050 | 28150 | 28050 | 225 |
| 241 | 20230802 | 150900 | 3086830200 | 28100 | 28100 | 28150 | 28100 | 206 |
| 242 | 20230802 | 150800 | 3081037650 | 28050 | 28100 | 28100 | 28050 | 109 |
| 243 | 20230802 | 150700 | 3077975450 | 28100 | 28100 | 28150 | 28050 | 219 |
| 244 | 20230802 | 150600 | 3071817350 | 28150 | 28150 | 28150 | 28100 | 69 |
| 245 | 20230802 | 150500 | 3069878000 | 28150 | 28100 | 28150 | 28100 | 200 |
| 246 | 20230802 | 150400 | 3064252100 | 28150 | 28150 | 28150 | 28150 | 131 |
| 247 | 20230802 | 150300 | 3060564450 | 28100 | 28100 | 28150 | 28050 | 75 |
| 248 | 20230802 | 150200 | 3058456250 | 28100 | 28150 | 28150 | 28100 | 416 |
| 249 | 20230802 | 150100 | 3046760000 | 28100 | 28100 | 28100 | 28100 | 159 |
| 250 | 20230802 | 150000 | 3042292100 | 28100 | 28100 | 28150 | 28100 | 227 |
| 251 | 20230802 | 145900 | 3035910250 | 28200 | 28150 | 28200 | 28150 | 156 |
| 252 | 20230802 | 145800 | 3031514300 | 28150 | 28150 | 28150 | 28150 | 85 |
| 253 | 20230802 | 145700 | 3029121550 | 28150 | 28150 | 28150 | 28150 | 38 |
| 254 | 20230802 | 145600 | 3028051850 | 28150 | 28250 | 28250 | 28150 | 74 |
| 255 | 20230802 | 145500 | 3025966650 | 28150 | 28150 | 28300 | 28100 | 2651 |
| 256 | 20230802 | 145400 | 2951257600 | 27950 | 28050 | 28050 | 27950 | 1843 |
| 257 | 20230802 | 145300 | 2899641450 | 28050 | 28050 | 28050 | 28050 | 259 |
| 258 | 20230802 | 145200 | 2892376500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 259 | 20230802 | 145100 | 2892376500 | 28000 | 28000 | 28050 | 28000 | 108 |
| 260 | 20230802 | 145000 | 2889351500 | 28000 | 28050 | 28050 | 28000 | 440 |
| 261 | 20230802 | 144900 | 2877029450 | 28100 | 28100 | 28100 | 28000 | 102 |
| 262 | 20230802 | 144800 | 2874167350 | 28000 | 28050 | 28050 | 28000 | 864 |
| 263 | 20230802 | 144700 | 2849973900 | 28050 | 28050 | 28050 | 28050 | 39 |
| 264 | 20230802 | 144600 | 2848879950 | 28050 | 28100 | 28100 | 28000 | 986 |
| 265 | 20230802 | 144500 | 2821231250 | 28100 | 28100 | 28100 | 28100 | 56 |
| 266 | 20230802 | 144400 | 2819657650 | 28150 | 28150 | 28150 | 28100 | 599 |
| 267 | 20230802 | 144300 | 2802824700 | 28150 | 28150 | 28150 | 28150 | 77 |
| 268 | 20230802 | 144200 | 2800657150 | 28150 | 28150 | 28150 | 28150 | 94 |
| 269 | 20230802 | 144100 | 2798011050 | 28150 | 28150 | 28150 | 28150 | 60 |
| 270 | 20230802 | 144000 | 2796322050 | 28150 | 28250 | 28250 | 28100 | 465 |
| 271 | 20230802 | 143900 | 2783225100 | 28250 | 28300 | 28300 | 28250 | 25 |
| 272 | 20230802 | 143800 | 2782517850 | 28200 | 28250 | 28250 | 28200 | 150 |
| 273 | 20230802 | 143700 | 2778283050 | 28250 | 28250 | 28250 | 28250 | 58 |
| 274 | 20230802 | 143600 | 2776644550 | 28300 | 28300 | 28300 | 28300 | 39 |
| 275 | 20230802 | 143500 | 2775540850 | 28150 | 28250 | 28250 | 28150 | 133 |
| 276 | 20230802 | 143400 | 2771789900 | 28250 | 28250 | 28250 | 28250 | 47 |
| 277 | 20230802 | 143300 | 2770462150 | 28200 | 28250 | 28250 | 28200 | 394 |
| 278 | 20230802 | 143200 | 2759349500 | 28250 | 28250 | 28250 | 28250 | 86 |
| 279 | 20230802 | 143100 | 2756920000 | 28250 | 28250 | 28250 | 28250 | 61 |
| 280 | 20230802 | 143000 | 2755196750 | 28200 | 28200 | 28200 | 28200 | 89 |
| 281 | 20230802 | 142900 | 2752686950 | 28200 | 28200 | 28200 | 28200 | 77 |
| 282 | 20230802 | 142800 | 2750515550 | 28200 | 28200 | 28200 | 28200 | 56 |
| 283 | 20230802 | 142700 | 2748936350 | 28200 | 28200 | 28200 | 28200 | 74 |
| 284 | 20230802 | 142600 | 2746849550 | 28250 | 28250 | 28250 | 28200 | 81 |
| 285 | 20230802 | 142500 | 2744564250 | 28250 | 28300 | 28300 | 28200 | 122 |
| 286 | 20230802 | 142400 | 2741116550 | 28200 | 28250 | 28300 | 28200 | 169 |
| 287 | 20230802 | 142300 | 2736345950 | 28250 | 28200 | 28250 | 28200 | 75 |
| 288 | 20230802 | 142200 | 2734228450 | 28200 | 28200 | 28200 | 28200 | 70 |
| 289 | 20230802 | 142100 | 2732254450 | 28200 | 28200 | 28200 | 28150 | 127 |
| 290 | 20230802 | 142000 | 2728674900 | 28200 | 28150 | 28200 | 28100 | 74 |
| 291 | 20230802 | 141900 | 2726588250 | 28150 | 28150 | 28200 | 28150 | 86 |
| 292 | 20230802 | 141800 | 2724165100 | 28150 | 28150 | 28150 | 28150 | 50 |
| 293 | 20230802 | 141700 | 2722757600 | 28200 | 28200 | 28200 | 28100 | 113 |
| 294 | 20230802 | 141600 | 2719576900 | 28100 | 28200 | 28200 | 28050 | 89 |
| 295 | 20230802 | 141500 | 2717072950 | 28200 | 28200 | 28200 | 28100 | 127 |
| 296 | 20230802 | 141400 | 2713495250 | 28200 | 28100 | 28200 | 28100 | 16 |
| 297 | 20230802 | 141300 | 2713044850 | 28100 | 28200 | 28200 | 28100 | 127 |
| 298 | 20230802 | 141200 | 2709469250 | 28200 | 28100 | 28200 | 28100 | 27 |
| 299 | 20230802 | 141100 | 2708709250 | 28100 | 28200 | 28250 | 28100 | 119 |
| 300 | 20230802 | 141000 | 2705363000 | 28200 | 28250 | 28250 | 28100 | 33 |
| 301 | 20230802 | 140900 | 2704434300 | 28100 | 28150 | 28250 | 28100 | 212 |
| 302 | 20230802 | 140800 | 2698461600 | 28150 | 28250 | 28250 | 28100 | 140 |
| 303 | 20230802 | 140700 | 2694513500 | 28250 | 28250 | 28250 | 28250 | 68 |
| 304 | 20230802 | 140600 | 2692592500 | 28250 | 28250 | 28250 | 28250 | 70 |
| 305 | 20230802 | 140500 | 2690615000 | 28250 | 28200 | 28250 | 28150 | 99 |
| 306 | 20230802 | 140400 | 2687819950 | 28200 | 28250 | 28250 | 28200 | 16 |
| 307 | 20230802 | 140300 | 2687368500 | 28150 | 28250 | 28250 | 28000 | 802 |
| 308 | 20230802 | 140200 | 2664838250 | 28250 | 28250 | 28250 | 28250 | 92 |
| 309 | 20230802 | 140100 | 2662239250 | 28200 | 28200 | 28200 | 28200 | 81 |
| 310 | 20230802 | 140000 | 2659955050 | 28200 | 28200 | 28200 | 28200 | 70 |
| 311 | 20230802 | 135900 | 2657981050 | 28200 | 28200 | 28200 | 28100 | 295 |
| 312 | 20230802 | 135800 | 2649662150 | 28200 | 28100 | 28200 | 28100 | 173 |
| 313 | 20230802 | 135700 | 2644793550 | 28200 | 28150 | 28200 | 28150 | 126 |
| 314 | 20230802 | 135600 | 2641245500 | 28100 | 28150 | 28150 | 28100 | 36 |
| 315 | 20230802 | 135500 | 2640232950 | 28150 | 28150 | 28150 | 28150 | 135 |
| 316 | 20230802 | 135400 | 2636432700 | 28150 | 28100 | 28150 | 28100 | 152 |
| 317 | 20230802 | 135300 | 2632161450 | 28100 | 28100 | 28100 | 28050 | 201 |
| 318 | 20230802 | 135200 | 2626518350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 319 | 20230802 | 135100 | 2626518350 | 28050 | 28150 | 28150 | 28050 | 34 |
| 320 | 20230802 | 135000 | 2625562050 | 28150 | 28050 | 28150 | 28050 | 126 |
| 321 | 20230802 | 134900 | 2622017450 | 28050 | 28050 | 28050 | 28050 | 61 |
| 322 | 20230802 | 134800 | 2620306400 | 28050 | 28000 | 28050 | 28000 | 150 |
| 323 | 20230802 | 134700 | 2616102500 | 28000 | 28050 | 28050 | 28000 | 238 |
| 324 | 20230802 | 134600 | 2609436600 | 28050 | 27950 | 28050 | 27950 | 201 |
| 325 | 20230802 | 134500 | 2603818550 | 27950 | 28000 | 28000 | 27950 | 1747 |
| 326 | 20230802 | 134400 | 2554973850 | 27950 | 28000 | 28050 | 27950 | 837 |
| 327 | 20230802 | 134300 | 2531540050 | 28000 | 28000 | 28000 | 28000 | 547 |
| 328 | 20230802 | 134200 | 2516224050 | 28000 | 27950 | 28000 | 27950 | 21 |
| 329 | 20230802 | 134100 | 2515637050 | 27950 | 27950 | 27950 | 27950 | 584 |
| 330 | 20230802 | 134000 | 2499314250 | 27950 | 28000 | 28050 | 27950 | 1687 |
| 331 | 20230802 | 133900 | 2452113200 | 28000 | 28000 | 28100 | 28000 | 1610 |
| 332 | 20230802 | 133800 | 2407025400 | 28000 | 28050 | 28050 | 28000 | 971 |
| 333 | 20230802 | 133700 | 2379824700 | 28050 | 28050 | 28100 | 28050 | 176 |
| 334 | 20230802 | 133600 | 2374887850 | 28050 | 28050 | 28050 | 28050 | 389 |
| 335 | 20230802 | 133500 | 2363976400 | 28050 | 28050 | 28050 | 28050 | 38 |
| 336 | 20230802 | 133400 | 2362910500 | 28050 | 28050 | 28050 | 28050 | 2053 |
| 337 | 20230802 | 133300 | 2305323850 | 28050 | 28050 | 28050 | 28050 | 139 |
| 338 | 20230802 | 133200 | 2301424900 | 28100 | 28100 | 28100 | 28100 | 538 |
| 339 | 20230802 | 133100 | 2286307100 | 28100 | 28200 | 28200 | 28100 | 254 |
| 340 | 20230802 | 133000 | 2279167800 | 28200 | 28100 | 28200 | 28100 | 180 |
| 341 | 20230802 | 132900 | 2274091900 | 28100 | 28150 | 28150 | 28100 | 244 |
| 342 | 20230802 | 132800 | 2267235450 | 28150 | 28150 | 28150 | 28150 | 411 |
| 343 | 20230802 | 132700 | 2255665800 | 28150 | 28200 | 28250 | 28150 | 259 |
| 344 | 20230802 | 132600 | 2248369850 | 28200 | 28200 | 28200 | 28200 | 73 |
| 345 | 20230802 | 132500 | 2246311250 | 28200 | 28250 | 28250 | 28200 | 479 |
| 346 | 20230802 | 132400 | 2232801550 | 28250 | 28300 | 28300 | 28250 | 58 |
| 347 | 20230802 | 132300 | 2231162100 | 28300 | 28300 | 28300 | 28300 | 58 |
| 348 | 20230802 | 132200 | 2229520700 | 28300 | 28300 | 28300 | 28300 | 76 |
| 349 | 20230802 | 132100 | 2227369900 | 28300 | 28300 | 28300 | 28300 | 39 |
| 350 | 20230802 | 132000 | 2226266200 | 28300 | 28300 | 28300 | 28150 | 323 |
| 351 | 20230802 | 131900 | 2217162900 | 28300 | 28300 | 28300 | 28300 | 160 |
| 352 | 20230802 | 131800 | 2212634900 | 28300 | 28200 | 28300 | 28200 | 2 |
| 353 | 20230802 | 131700 | 2212578400 | 28200 | 28300 | 28300 | 28200 | 427 |
| 354 | 20230802 | 131600 | 2200535100 | 28300 | 28300 | 28300 | 28250 | 352 |
| 355 | 20230802 | 131500 | 2190577800 | 28300 | 28300 | 28300 | 28300 | 213 |
| 356 | 20230802 | 131400 | 2184549900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 357 | 20230802 | 131300 | 2184549900 | 28300 | 28300 | 28300 | 28300 | 2 |
| 358 | 20230802 | 131200 | 2184493300 | 28300 | 28300 | 28300 | 28300 | 58 |
| 359 | 20230802 | 131100 | 2182851900 | 28300 | 28300 | 28300 | 28300 | 87 |
| 360 | 20230802 | 131000 | 2180389800 | 28250 | 28250 | 28250 | 28250 | 1 |
| 361 | 20230802 | 130900 | 2180361550 | 28250 | 28250 | 28250 | 28250 | 603 |
| 362 | 20230802 | 130800 | 2163326800 | 28300 | 28300 | 28300 | 28300 | 247 |
| 363 | 20230802 | 130700 | 2156336700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 364 | 20230802 | 130600 | 2156336700 | 28300 | 28300 | 28300 | 28300 | 51 |
| 365 | 20230802 | 130500 | 2154893400 | 28300 | 28350 | 28350 | 28300 | 39 |
| 366 | 20230802 | 130400 | 2153787800 | 28350 | 28350 | 28350 | 28350 | 160 |
| 367 | 20230802 | 130300 | 2149251800 | 28350 | 28350 | 28350 | 28350 | 78 |
| 368 | 20230802 | 130200 | 2147040500 | 28350 | 28350 | 28350 | 28350 | 67 |
| 369 | 20230802 | 130100 | 2145141050 | 28350 | 28350 | 28350 | 28350 | 127 |
| 370 | 20230802 | 130000 | 2141540600 | 28350 | 28350 | 28350 | 28350 | 88 |
| 371 | 20230802 | 125900 | 2139045800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 372 | 20230802 | 125800 | 2139045800 | 28300 | 28350 | 28350 | 28300 | 2259 |
| 373 | 20230802 | 125700 | 2075111300 | 28300 | 28350 | 28350 | 28300 | 41 |
| 374 | 20230802 | 125600 | 2073949950 | 28350 | 28350 | 28350 | 28350 | 98 |
| 375 | 20230802 | 125500 | 2071171650 | 28350 | 28400 | 28400 | 28350 | 67 |
| 376 | 20230802 | 125400 | 2069271250 | 28400 | 28400 | 28400 | 28400 | 113 |
| 377 | 20230802 | 125300 | 2066062050 | 28400 | 28400 | 28400 | 28400 | 57 |
| 378 | 20230802 | 125200 | 2064443250 | 28400 | 28400 | 28400 | 28400 | 83 |
| 379 | 20230802 | 125100 | 2062086050 | 28400 | 28400 | 28400 | 28400 | 88 |
| 380 | 20230802 | 125000 | 2059586850 | 28400 | 28400 | 28400 | 28400 | 57 |
| 381 | 20230802 | 124900 | 2057968050 | 28400 | 28300 | 28400 | 28300 | 61 |
| 382 | 20230802 | 124800 | 2056238700 | 28350 | 28400 | 28400 | 28350 | 87 |
| 383 | 20230802 | 124700 | 2053769400 | 28400 | 28400 | 28400 | 28400 | 21 |
| 384 | 20230802 | 124600 | 2053173000 | 28350 | 28350 | 28350 | 28350 | 270 |
| 385 | 20230802 | 124500 | 2045518500 | 28350 | 28400 | 28400 | 28350 | 420 |
| 386 | 20230802 | 124400 | 2033610550 | 28400 | 28400 | 28400 | 28400 | 19 |
| 387 | 20230802 | 124300 | 2033070950 | 28400 | 28400 | 28400 | 28400 | 147 |
| 388 | 20230802 | 124200 | 2028896150 | 28400 | 28450 | 28450 | 28400 | 428 |
| 389 | 20230802 | 124100 | 2016723500 | 28450 | 28450 | 28450 | 28450 | 2 |
| 390 | 20230802 | 124000 | 2016666600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 391 | 20230802 | 123900 | 2016666600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 392 | 20230802 | 123800 | 2016666600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 393 | 20230802 | 123700 | 2016666600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 394 | 20230802 | 123600 | 2016666600 | 28400 | 28400 | 28400 | 28400 | 59 |
| 395 | 20230802 | 123500 | 2014991000 | 28400 | 28400 | 28400 | 28350 | 120 |
| 396 | 20230802 | 123400 | 2011584000 | 28400 | 28400 | 28400 | 28400 | 59 |
| 397 | 20230802 | 123300 | 2009908400 | 28400 | 28400 | 28400 | 28400 | 57 |
| 398 | 20230802 | 123200 | 2008289600 | 28400 | 28450 | 28450 | 28400 | 134 |
| 399 | 20230802 | 123100 | 2004483050 | 28450 | 28450 | 28450 | 28450 | 60 |
| 400 | 20230802 | 123000 | 2002776050 | 28450 | 28450 | 28450 | 28450 | 62 |
| 401 | 20230802 | 122900 | 2001012150 | 28450 | 28450 | 28450 | 28450 | 269 |
| 402 | 20230802 | 122800 | 1993359100 | 28400 | 28400 | 28400 | 28400 | 20 |
| 403 | 20230802 | 122700 | 1992791100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 404 | 20230802 | 122600 | 1992791100 | 28350 | 28350 | 28350 | 28350 | 2 |
| 405 | 20230802 | 122500 | 1992734400 | 28350 | 28350 | 28350 | 28350 | 32 |
| 406 | 20230802 | 122400 | 1991827200 | 28350 | 28350 | 28350 | 28350 | 981 |
| 407 | 20230802 | 122300 | 1964015850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 408 | 20230802 | 122200 | 1964015850 | 28350 | 28400 | 28400 | 28350 | 105 |
| 409 | 20230802 | 122100 | 1961034100 | 28400 | 28400 | 28400 | 28400 | 1368 |
| 410 | 20230802 | 122000 | 1922182900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 411 | 20230802 | 121900 | 1922182900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 412 | 20230802 | 121800 | 1922182900 | 28400 | 28450 | 28450 | 28400 | 339 |
| 413 | 20230802 | 121700 | 1912553350 | 28450 | 28450 | 28450 | 28450 | 39 |
| 414 | 20230802 | 121600 | 1911443800 | 28450 | 28500 | 28500 | 28450 | 203 |
| 415 | 20230802 | 121500 | 1905667450 | 28500 | 28500 | 28500 | 28500 | 58 |
| 416 | 20230802 | 121400 | 1904014450 | 28500 | 28500 | 28500 | 28500 | 77 |
| 417 | 20230802 | 121300 | 1901819950 | 28500 | 28500 | 28500 | 28500 | 58 |
| 418 | 20230802 | 121200 | 1900166950 | 28500 | 28500 | 28500 | 28500 | 33 |
| 419 | 20230802 | 121100 | 1899226450 | 28500 | 28550 | 28550 | 28500 | 105 |
| 420 | 20230802 | 121000 | 1896230050 | 28550 | 28550 | 28550 | 28550 | 59 |
| 421 | 20230802 | 120900 | 1894545600 | 28550 | 28550 | 28550 | 28550 | 57 |
| 422 | 20230802 | 120800 | 1892918250 | 28550 | 28500 | 28550 | 28500 | 40 |
| 423 | 20230802 | 120700 | 1891777200 | 28500 | 28500 | 28500 | 28500 | 139 |
| 424 | 20230802 | 120600 | 1887815700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 425 | 20230802 | 120500 | 1887815700 | 28500 | 28500 | 28500 | 28500 | 63 |
| 426 | 20230802 | 120400 | 1886020200 | 28500 | 28550 | 28550 | 28500 | 161 |
| 427 | 20230802 | 120300 | 1881428700 | 28550 | 28550 | 28550 | 28550 | 65 |
| 428 | 20230802 | 120200 | 1879572950 | 28550 | 28550 | 28550 | 28550 | 57 |
| 429 | 20230802 | 120100 | 1877945600 | 28550 | 28500 | 28550 | 28500 | 156 |
| 430 | 20230802 | 120000 | 1873492150 | 28500 | 28450 | 28500 | 28450 | 20 |
| 431 | 20230802 | 115900 | 1872922200 | 28450 | 28500 | 28500 | 28450 | 3 |
| 432 | 20230802 | 115800 | 1872836750 | 28500 | 28550 | 28550 | 28500 | 100 |
| 433 | 20230802 | 115700 | 1869984700 | 28500 | 28500 | 28500 | 28500 | 414 |
| 434 | 20230802 | 115600 | 1858185700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 435 | 20230802 | 115500 | 1858185700 | 28450 | 28450 | 28450 | 28450 | 1 |
| 436 | 20230802 | 115400 | 1858157250 | 28500 | 28500 | 28500 | 28500 | 58 |
| 437 | 20230802 | 115300 | 1856504250 | 28500 | 28450 | 28500 | 28450 | 271 |
| 438 | 20230802 | 115200 | 1848792200 | 28400 | 28450 | 28450 | 28400 | 202 |
| 439 | 20230802 | 115100 | 1843052800 | 28450 | 28450 | 28450 | 28450 | 149 |
| 440 | 20230802 | 115000 | 1838813750 | 28450 | 28450 | 28450 | 28450 | 63 |
| 441 | 20230802 | 114900 | 1837021400 | 28450 | 28450 | 28450 | 28450 | 19 |
| 442 | 20230802 | 114800 | 1836480850 | 28450 | 28450 | 28450 | 28450 | 989 |
| 443 | 20230802 | 114700 | 1808343800 | 28450 | 28500 | 28500 | 28450 | 1667 |
| 444 | 20230802 | 114600 | 1760838600 | 28500 | 28500 | 28500 | 28500 | 100 |
| 445 | 20230802 | 114500 | 1757988600 | 28500 | 28550 | 28550 | 28450 | 101 |
| 446 | 20230802 | 114400 | 1755109400 | 28550 | 28550 | 28550 | 28550 | 59 |
| 447 | 20230802 | 114300 | 1753424950 | 28550 | 28550 | 28550 | 28550 | 145 |
| 448 | 20230802 | 114200 | 1749285200 | 28450 | 28450 | 28450 | 28450 | 20 |
| 449 | 20230802 | 114100 | 1748716200 | 28550 | 28500 | 28550 | 28500 | 859 |
| 450 | 20230802 | 114000 | 1724217850 | 28500 | 28500 | 28500 | 28500 | 78 |
| 451 | 20230802 | 113900 | 1721994850 | 28500 | 28500 | 28500 | 28450 | 365 |
| 452 | 20230802 | 113800 | 1711607700 | 28500 | 28500 | 28500 | 28500 | 39 |
| 453 | 20230802 | 113700 | 1710496200 | 28500 | 28550 | 28550 | 28500 | 1266 |
| 454 | 20230802 | 113600 | 1674414250 | 28550 | 28550 | 28550 | 28550 | 19 |
| 455 | 20230802 | 113500 | 1673871800 | 28550 | 28550 | 28550 | 28550 | 158 |
| 456 | 20230802 | 113400 | 1669360900 | 28550 | 28600 | 28600 | 28550 | 118 |
| 457 | 20230802 | 113300 | 1665989950 | 28600 | 28600 | 28600 | 28600 | 105 |
| 458 | 20230802 | 113200 | 1662986950 | 28550 | 28550 | 28550 | 28550 | 179 |
| 459 | 20230802 | 113100 | 1657876500 | 28550 | 28600 | 28600 | 28550 | 139 |
| 460 | 20230802 | 113000 | 1653906100 | 28600 | 28600 | 28600 | 28600 | 95 |
| 461 | 20230802 | 112900 | 1651189100 | 28600 | 28600 | 28600 | 28600 | 41 |
| 462 | 20230802 | 112800 | 1650016500 | 28600 | 28600 | 28600 | 28600 | 61 |
| 463 | 20230802 | 112700 | 1648271900 | 28600 | 28500 | 28600 | 28500 | 130 |
| 464 | 20230802 | 112600 | 1644554300 | 28500 | 28600 | 28600 | 28500 | 63 |
| 465 | 20230802 | 112500 | 1642753000 | 28600 | 28600 | 28600 | 28600 | 605 |
| 466 | 20230802 | 112400 | 1625450000 | 28500 | 28600 | 28650 | 28500 | 1414 |
| 467 | 20230802 | 112300 | 1585070600 | 28550 | 28550 | 28550 | 28550 | 100 |
| 468 | 20230802 | 112200 | 1582215600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 469 | 20230802 | 112100 | 1582215600 | 28550 | 28550 | 28550 | 28550 | 50 |
| 470 | 20230802 | 112000 | 1580788100 | 28600 | 28650 | 28650 | 28600 | 91 |
| 471 | 20230802 | 111900 | 1578184250 | 28600 | 28650 | 28650 | 28600 | 151 |
| 472 | 20230802 | 111800 | 1573861500 | 28650 | 28650 | 28650 | 28650 | 18 |
| 473 | 20230802 | 111700 | 1573345800 | 28650 | 28700 | 28700 | 28650 | 145 |
| 474 | 20230802 | 111600 | 1569187150 | 28700 | 28650 | 28700 | 28650 | 21 |
| 475 | 20230802 | 111500 | 1568585450 | 28650 | 28650 | 28650 | 28650 | 76 |
| 476 | 20230802 | 111400 | 1566408050 | 28650 | 28650 | 28650 | 28650 | 58 |
| 477 | 20230802 | 111300 | 1564746350 | 28600 | 28600 | 28600 | 28600 | 39 |
| 478 | 20230802 | 111200 | 1563630950 | 28600 | 28600 | 28600 | 28600 | 200 |
| 479 | 20230802 | 111100 | 1557910950 | 28600 | 28650 | 28650 | 28600 | 97 |
| 480 | 20230802 | 111000 | 1555133400 | 28650 | 28650 | 28650 | 28650 | 199 |
| 481 | 20230802 | 110900 | 1549432050 | 28650 | 28700 | 28700 | 28650 | 72 |
| 482 | 20230802 | 110800 | 1547367250 | 28700 | 28700 | 28700 | 28700 | 57 |
| 483 | 20230802 | 110700 | 1545731350 | 28700 | 28700 | 28700 | 28700 | 72 |
| 484 | 20230802 | 110600 | 1543664950 | 28700 | 28650 | 28700 | 28650 | 451 |
| 485 | 20230802 | 110500 | 1530721300 | 28650 | 28650 | 28650 | 28650 | 28 |
| 486 | 20230802 | 110400 | 1529919100 | 28650 | 28550 | 28700 | 28550 | 220 |
| 487 | 20230802 | 110300 | 1523622050 | 28550 | 28550 | 28550 | 28550 | 688 |
| 488 | 20230802 | 110200 | 1503979650 | 28500 | 28500 | 28500 | 28500 | 4 |
| 489 | 20230802 | 110100 | 1503865650 | 28450 | 28450 | 28450 | 28450 | 24 |
| 490 | 20230802 | 110000 | 1503182850 | 28450 | 28450 | 28500 | 28450 | 544 |
| 491 | 20230802 | 105900 | 1487705600 | 28450 | 28500 | 28500 | 28400 | 13267 |
| 492 | 20230802 | 105800 | 1110245750 | 28500 | 28500 | 28500 | 28450 | 229 |
| 493 | 20230802 | 105700 | 1103722750 | 28450 | 28500 | 28500 | 28450 | 31 |
| 494 | 20230802 | 105600 | 1102839300 | 28500 | 28600 | 28600 | 28500 | 801 |
| 495 | 20230802 | 105500 | 1079994400 | 28600 | 28600 | 28600 | 28600 | 665 |
| 496 | 20230802 | 105400 | 1060975400 | 28600 | 28600 | 28600 | 28600 | 101 |
| 497 | 20230802 | 105300 | 1058086800 | 28650 | 28650 | 28650 | 28650 | 79 |
| 498 | 20230802 | 105200 | 1055823450 | 28650 | 28650 | 28650 | 28650 | 163 |
| 499 | 20230802 | 105100 | 1051153500 | 28600 | 28650 | 28650 | 28600 | 334 |
| 500 | 20230802 | 105000 | 1041586950 | 28600 | 28600 | 28600 | 28600 | 1 |
| 501 | 20230802 | 104900 | 1041558350 | 28600 | 28600 | 28600 | 28600 | 6 |
| 502 | 20230802 | 104800 | 1041386750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 503 | 20230802 | 104700 | 1041386750 | 28600 | 28600 | 28600 | 28600 | 677 |
| 504 | 20230802 | 104600 | 1022024550 | 28600 | 28600 | 28600 | 28600 | 325 |
| 505 | 20230802 | 104500 | 1012729550 | 28600 | 28550 | 28600 | 28550 | 179 |
| 506 | 20230802 | 104400 | 1007612600 | 28500 | 28550 | 28550 | 28500 | 34 |
| 507 | 20230802 | 104300 | 1006642600 | 28550 | 28550 | 28550 | 28550 | 39 |
| 508 | 20230802 | 104200 | 1005529150 | 28550 | 28550 | 28550 | 28550 | 470 |
| 509 | 20230802 | 104100 | 992110650 | 28550 | 28550 | 28550 | 28550 | 1 |
| 510 | 20230802 | 104000 | 992082100 | 28550 | 28550 | 28550 | 28550 | 0 |
| 511 | 20230802 | 103900 | 992082100 | 28550 | 28550 | 28550 | 28550 | 19 |
| 512 | 20230802 | 103800 | 991539650 | 28550 | 28550 | 28550 | 28550 | 181 |
| 513 | 20230802 | 103700 | 986372100 | 28550 | 28550 | 28550 | 28550 | 30 |
| 514 | 20230802 | 103600 | 985515600 | 28500 | 28500 | 28500 | 28500 | 57 |
| 515 | 20230802 | 103500 | 983891100 | 28500 | 28500 | 28500 | 28450 | 839 |
| 516 | 20230802 | 103400 | 960004550 | 28500 | 28550 | 28550 | 28500 | 207 |
| 517 | 20230802 | 103300 | 954098100 | 28550 | 28550 | 28550 | 28550 | 88 |
| 518 | 20230802 | 103200 | 951585700 | 28550 | 28550 | 28550 | 28450 | 198 |
| 519 | 20230802 | 103100 | 945945500 | 28550 | 28550 | 28550 | 28550 | 96 |
| 520 | 20230802 | 103000 | 943204700 | 28550 | 28600 | 28600 | 28500 | 32 |
| 521 | 20230802 | 102900 | 942292000 | 28600 | 28500 | 28600 | 28500 | 755 |
| 522 | 20230802 | 102800 | 920736750 | 28500 | 28500 | 28500 | 28500 | 34 |
| 523 | 20230802 | 102700 | 919767750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 524 | 20230802 | 102600 | 919767750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 525 | 20230802 | 102500 | 919767750 | 28500 | 28550 | 28600 | 28500 | 55 |
| 526 | 20230802 | 102400 | 918196700 | 28600 | 28500 | 28600 | 28500 | 61 |
| 527 | 20230802 | 102300 | 916454450 | 28550 | 28550 | 28550 | 28500 | 68 |
| 528 | 20230802 | 102200 | 914513550 | 28550 | 28550 | 28550 | 28550 | 76 |
| 529 | 20230802 | 102100 | 912343750 | 28550 | 28400 | 28550 | 28400 | 101 |
| 530 | 20230802 | 102000 | 909460350 | 28450 | 28500 | 28500 | 28450 | 785 |
| 531 | 20230802 | 101900 | 887103700 | 28550 | 28550 | 28550 | 28550 | 123 |
| 532 | 20230802 | 101800 | 883592050 | 28500 | 28550 | 28550 | 28500 | 62 |
| 533 | 20230802 | 101700 | 881822200 | 28550 | 28550 | 28550 | 28500 | 43 |
| 534 | 20230802 | 101600 | 880594600 | 28550 | 28550 | 28550 | 28550 | 533 |
| 535 | 20230802 | 101500 | 865377450 | 28500 | 28500 | 28500 | 28500 | 210 |
| 536 | 20230802 | 101400 | 859392450 | 28450 | 28450 | 28450 | 28450 | 25 |
| 537 | 20230802 | 101300 | 858681200 | 28450 | 28500 | 28500 | 28450 | 6 |
| 538 | 20230802 | 101200 | 858510450 | 28450 | 28400 | 28450 | 28400 | 160 |
| 539 | 20230802 | 101100 | 853958500 | 28450 | 28400 | 28450 | 28400 | 103 |
| 540 | 20230802 | 101000 | 851029000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 541 | 20230802 | 100900 | 851029000 | 28450 | 28350 | 28450 | 28350 | 43 |
| 542 | 20230802 | 100800 | 849808850 | 28350 | 28400 | 28400 | 28350 | 653 |
| 543 | 20230802 | 100700 | 831284100 | 28400 | 28450 | 28450 | 28400 | 1586 |
| 544 | 20230802 | 100600 | 786229800 | 28500 | 28500 | 28500 | 28500 | 103 |
| 545 | 20230802 | 100500 | 783294300 | 28500 | 28500 | 28500 | 28450 | 112 |
| 546 | 20230802 | 100400 | 780107350 | 28500 | 28550 | 28550 | 28500 | 62 |
| 547 | 20230802 | 100300 | 778340300 | 28550 | 28550 | 28550 | 28550 | 2 |
| 548 | 20230802 | 100200 | 778283200 | 28550 | 28550 | 28550 | 28550 | 1 |
| 549 | 20230802 | 100100 | 778254650 | 28500 | 28500 | 28500 | 28500 | 80 |
| 550 | 20230802 | 100000 | 775974650 | 28550 | 28500 | 28550 | 28400 | 5009 |
| 551 | 20230802 | 095900 | 633649300 | 28550 | 28600 | 28600 | 28550 | 433 |
| 552 | 20230802 | 095800 | 621287100 | 28700 | 28700 | 28700 | 28700 | 15 |
| 553 | 20230802 | 095700 | 620856600 | 28600 | 28650 | 28650 | 28600 | 572 |
| 554 | 20230802 | 095600 | 604497150 | 28750 | 28750 | 28750 | 28750 | 17 |
| 555 | 20230802 | 095500 | 604008400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 556 | 20230802 | 095400 | 604008400 | 28750 | 28750 | 28750 | 28600 | 30 |
| 557 | 20230802 | 095300 | 603150000 | 28750 | 28600 | 28750 | 28600 | 44 |
| 558 | 20230802 | 095200 | 601891350 | 28600 | 28650 | 28650 | 28600 | 1634 |
| 559 | 20230802 | 095100 | 555153900 | 28650 | 28650 | 28650 | 28650 | 50 |
| 560 | 20230802 | 095000 | 553721400 | 28650 | 28650 | 28650 | 28650 | 205 |
| 561 | 20230802 | 094900 | 547848150 | 28650 | 28650 | 28650 | 28600 | 123 |
| 562 | 20230802 | 094800 | 544324600 | 28650 | 28600 | 28650 | 28600 | 592 |
| 563 | 20230802 | 094700 | 527368250 | 28600 | 28600 | 28600 | 28600 | 0 |
| 564 | 20230802 | 094600 | 527368250 | 28600 | 28700 | 28700 | 28600 | 929 |
| 565 | 20230802 | 094500 | 500753150 | 28700 | 28750 | 28750 | 28700 | 420 |
| 566 | 20230802 | 094400 | 488698950 | 28750 | 28750 | 28750 | 28750 | 332 |
| 567 | 20230802 | 094300 | 479153950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 568 | 20230802 | 094200 | 479153950 | 28800 | 28800 | 28800 | 28800 | 60 |
| 569 | 20230802 | 094100 | 477425950 | 28800 | 28800 | 28800 | 28750 | 726 |
| 570 | 20230802 | 094000 | 456518650 | 28800 | 28800 | 28800 | 28800 | 250 |
| 571 | 20230802 | 093900 | 449318650 | 28800 | 28800 | 28800 | 28800 | 175 |
| 572 | 20230802 | 093800 | 444278650 | 28800 | 28750 | 28800 | 28750 | 290 |
| 573 | 20230802 | 093700 | 435941050 | 28800 | 28800 | 28800 | 28750 | 310 |
| 574 | 20230802 | 093600 | 427013500 | 28750 | 28750 | 28800 | 28750 | 16 |
| 575 | 20230802 | 093500 | 426553450 | 28750 | 28750 | 28750 | 28750 | 58 |
| 576 | 20230802 | 093400 | 424885950 | 28750 | 28750 | 28750 | 28750 | 6 |
| 577 | 20230802 | 093300 | 424713450 | 28750 | 28750 | 28750 | 28700 | 92 |
| 578 | 20230802 | 093200 | 422071450 | 28750 | 28700 | 28750 | 28650 | 261 |
| 579 | 20230802 | 093100 | 414593400 | 28700 | 28700 | 28700 | 28700 | 69 |
| 580 | 20230802 | 093000 | 412613100 | 28700 | 28700 | 28750 | 28700 | 212 |
| 581 | 20230802 | 092900 | 406528650 | 28750 | 28800 | 28800 | 28750 | 108 |
| 582 | 20230802 | 092800 | 403420500 | 28800 | 28850 | 28850 | 28800 | 131 |
| 583 | 20230802 | 092700 | 399642600 | 28850 | 28800 | 28850 | 28750 | 627 |
| 584 | 20230802 | 092600 | 381574450 | 28800 | 28800 | 28850 | 28800 | 731 |
| 585 | 20230802 | 092500 | 360516550 | 28800 | 28650 | 28800 | 28650 | 570 |
| 586 | 20230802 | 092400 | 344145000 | 28650 | 28650 | 28700 | 28650 | 453 |
| 587 | 20230802 | 092300 | 331166000 | 28650 | 28600 | 28650 | 28600 | 3 |
| 588 | 20230802 | 092200 | 331080150 | 28600 | 28600 | 28600 | 28400 | 691 |
| 589 | 20230802 | 092100 | 311378550 | 28500 | 28600 | 28600 | 28500 | 441 |
| 590 | 20230802 | 092000 | 298806050 | 28600 | 28600 | 28600 | 28450 | 56 |
| 591 | 20230802 | 091900 | 297212100 | 28450 | 28550 | 28600 | 28450 | 701 |
| 592 | 20230802 | 091800 | 277253900 | 28650 | 28650 | 28650 | 28650 | 24 |
| 593 | 20230802 | 091700 | 276566300 | 28650 | 28650 | 28650 | 28650 | 1 |
| 594 | 20230802 | 091600 | 276537650 | 28600 | 28500 | 28600 | 28500 | 1499 |
| 595 | 20230802 | 091500 | 233765650 | 28500 | 28500 | 28500 | 28350 | 1662 |
| 596 | 20230802 | 091400 | 186618000 | 28550 | 28550 | 28550 | 28550 | 8 |
| 597 | 20230802 | 091300 | 186389600 | 28600 | 28600 | 28600 | 28600 | 1 |
| 598 | 20230802 | 091200 | 186361000 | 28500 | 28500 | 28500 | 28500 | 408 |
| 599 | 20230802 | 091100 | 174733000 | 28400 | 28450 | 28500 | 28350 | 245 |
| 600 | 20230802 | 091000 | 167762800 | 28300 | 28350 | 28450 | 28300 | 536 |
| 601 | 20230802 | 090900 | 152591600 | 28350 | 28350 | 28400 | 28350 | 1344 |
| 602 | 20230802 | 090800 | 114487150 | 28400 | 28450 | 28450 | 28400 | 569 |
| 603 | 20230802 | 090700 | 98308800 | 28450 | 28500 | 28500 | 28450 | 192 |
| 604 | 20230802 | 090600 | 92837750 | 28500 | 28500 | 28650 | 28500 | 229 |
| 605 | 20230802 | 090500 | 86296250 | 28650 | 28500 | 28650 | 28500 | 21 |
| 606 | 20230802 | 090400 | 85697450 | 28500 | 28400 | 28750 | 28400 | 800 |
| 607 | 20230802 | 090300 | 62767150 | 28400 | 28550 | 28550 | 28400 | 596 |
| 608 | 20230802 | 090200 | 45829650 | 28550 | 28400 | 28550 | 28350 | 238 |
| 609 | 20230802 | 090100 | 39071800 | 28400 | 28450 | 28600 | 28400 | 649 |
| 610 | 20230802 | 090000 | 20618650 | 28450 | 28600 | 28600 | 28450 | 715 |