33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 3 | 20230802 | 191300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230802 | 191200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230802 | 191100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230802 | 191000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230802 | 190900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230802 | 190800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230802 | 190700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230802 | 190600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230802 | 190500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230802 | 190400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230802 | 190300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230802 | 190200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230802 | 190100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230802 | 190000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230802 | 185900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230802 | 185800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230802 | 185700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230802 | 185600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230802 | 185500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230802 | 185400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230802 | 185300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230802 | 185200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230802 | 185100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230802 | 185000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230802 | 184900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230802 | 184800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230802 | 184700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230802 | 184600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230802 | 184500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230802 | 184400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 33 | 20230802 | 184300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230802 | 184200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230802 | 184100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230802 | 184000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230802 | 183900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230802 | 183800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230802 | 183700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230802 | 183600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230802 | 183500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230802 | 183400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230802 | 183300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230802 | 183200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230802 | 183100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230802 | 183000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230802 | 182900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230802 | 182800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230802 | 182700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230802 | 182600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230802 | 182500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230802 | 182400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230802 | 182300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230802 | 182200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230802 | 182100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230802 | 182000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230802 | 181900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230802 | 181800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230802 | 181700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230802 | 181600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230802 | 181500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230802 | 181400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 63 | 20230802 | 181300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230802 | 181200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230802 | 181100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230802 | 181000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230802 | 180900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230802 | 180800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230802 | 180700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230802 | 180600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230802 | 180500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230802 | 180400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230802 | 180300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230802 | 180200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230802 | 180100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230802 | 180000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230802 | 175900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230802 | 175800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230802 | 175700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230802 | 175600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230802 | 175500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230802 | 175400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230802 | 175300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230802 | 175200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230802 | 175100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230802 | 175000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230802 | 174900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230802 | 174800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230802 | 174700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230802 | 174600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230802 | 174500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230802 | 174400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 93 | 20230802 | 174300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230802 | 174200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230802 | 174100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230802 | 174000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230802 | 173900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230802 | 173800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230802 | 173700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230802 | 173600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230802 | 173500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230802 | 173400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230802 | 173300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230802 | 173200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230802 | 173100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230802 | 173000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230802 | 172900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230802 | 172800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230802 | 172700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230802 | 172600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230802 | 172500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230802 | 172400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230802 | 172300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230802 | 172200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230802 | 172100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230802 | 172000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230802 | 171900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230802 | 171800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230802 | 171700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230802 | 171600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230802 | 171500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230802 | 171400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 123 | 20230802 | 171300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230802 | 171200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230802 | 171100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230802 | 171000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230802 | 170900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230802 | 170800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230802 | 170700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230802 | 170600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230802 | 170500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230802 | 170400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230802 | 170300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230802 | 170200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230802 | 170100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230802 | 170000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230802 | 165900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230802 | 165800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230802 | 165700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230802 | 165600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230802 | 165500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230802 | 165400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230802 | 165300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230802 | 165200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230802 | 165100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230802 | 165000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230802 | 164900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230802 | 164800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230802 | 164700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230802 | 164600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230802 | 164500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230802 | 164400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 153 | 20230802 | 164300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230802 | 164200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230802 | 164100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230802 | 164000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230802 | 163900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230802 | 163800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230802 | 163700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230802 | 163600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230802 | 163500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230802 | 163400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230802 | 163300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230802 | 163200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230802 | 163100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230802 | 163000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230802 | 162900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230802 | 162800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230802 | 162700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230802 | 162600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230802 | 162500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230802 | 162400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230802 | 162300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230802 | 162200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230802 | 162100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230802 | 162000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230802 | 161900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230802 | 161800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230802 | 161700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230802 | 161600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230802 | 161500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230802 | 161400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 183 | 20230802 | 161300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230802 | 161200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230802 | 161100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230802 | 161000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230802 | 160900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230802 | 160800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230802 | 160700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230802 | 160600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230802 | 160500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230802 | 160400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230802 | 160300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230802 | 160200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230802 | 160100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230802 | 160000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230802 | 155900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230802 | 155800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230802 | 155700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230802 | 155600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230802 | 155500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230802 | 155400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230802 | 155300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230802 | 155200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230802 | 155100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230802 | 155000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230802 | 154900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230802 | 154800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230802 | 154700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230802 | 154600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230802 | 154500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20230802 | 154400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 213 | 20230802 | 154300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20230802 | 154200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20230802 | 154100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20230802 | 154000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20230802 | 153900 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20230802 | 153800 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20230802 | 153700 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20230802 | 153600 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20230802 | 153500 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20230802 | 153400 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20230802 | 153300 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20230802 | 153200 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20230802 | 153100 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20230802 | 153000 | 25903649900 | 33700 | 33700 | 33700 | 33700 | 9368 |
| 227 | 20230802 | 152900 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20230802 | 152800 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20230802 | 152700 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20230802 | 152600 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20230802 | 152500 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20230802 | 152400 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230802 | 152300 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230802 | 152200 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20230802 | 152100 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230802 | 152000 | 25587948300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230802 | 151900 | 25587948300 | 33700 | 33650 | 33700 | 33600 | 3867 |
| 238 | 20230802 | 151800 | 25457806950 | 33650 | 33650 | 33650 | 33600 | 316 |
| 239 | 20230802 | 151700 | 25447186800 | 33650 | 33600 | 33650 | 33600 | 2758 |
| 240 | 20230802 | 151600 | 25354466400 | 33600 | 33600 | 33600 | 33600 | 244 |
| 241 | 20230802 | 151500 | 25346268000 | 33600 | 33600 | 33650 | 33600 | 2790 |
| 242 | 20230802 | 151400 | 25252509500 | 33600 | 33650 | 33650 | 33600 | 1934 |
| 243 | 20230802 | 151300 | 25187468900 | 33650 | 33650 | 33700 | 33600 | 1755 |
| 244 | 20230802 | 151200 | 25128437950 | 33600 | 33650 | 33700 | 33600 | 985 |
| 245 | 20230802 | 151100 | 25095283450 | 33650 | 33650 | 33700 | 33600 | 486 |
| 246 | 20230802 | 151000 | 25078930000 | 33700 | 33650 | 33750 | 33650 | 2409 |
| 247 | 20230802 | 150900 | 24997746800 | 33650 | 33600 | 33700 | 33600 | 1361 |
| 248 | 20230802 | 150800 | 24951916700 | 33600 | 33750 | 33750 | 33600 | 1019 |
| 249 | 20230802 | 150700 | 24917558550 | 33750 | 33750 | 33800 | 33750 | 455 |
| 250 | 20230802 | 150600 | 24902192000 | 33800 | 33650 | 33900 | 33650 | 1957 |
| 251 | 20230802 | 150500 | 24836045900 | 33600 | 33700 | 33750 | 33550 | 1117 |
| 252 | 20230802 | 150400 | 24798419000 | 33750 | 33800 | 33850 | 33750 | 1335 |
| 253 | 20230802 | 150300 | 24753282600 | 33800 | 33650 | 33800 | 33650 | 1838 |
| 254 | 20230802 | 150200 | 24691278450 | 33650 | 33650 | 33700 | 33550 | 1508 |
| 255 | 20230802 | 150100 | 24640530350 | 33650 | 33700 | 33750 | 33650 | 885 |
| 256 | 20230802 | 150000 | 24610692550 | 33550 | 33450 | 33700 | 33450 | 2044 |
| 257 | 20230802 | 145900 | 24542102650 | 33450 | 33550 | 33550 | 33450 | 1576 |
| 258 | 20230802 | 145800 | 24489290650 | 33600 | 33600 | 33600 | 33550 | 769 |
| 259 | 20230802 | 145700 | 24463458350 | 33650 | 33500 | 33650 | 33450 | 3263 |
| 260 | 20230802 | 145600 | 24354008250 | 33500 | 33650 | 33650 | 33500 | 3018 |
| 261 | 20230802 | 145500 | 24252797200 | 33700 | 33800 | 33850 | 33700 | 1549 |
| 262 | 20230802 | 145400 | 24200474550 | 33800 | 33850 | 33900 | 33800 | 3117 |
| 263 | 20230802 | 145300 | 24094866000 | 33800 | 33800 | 33850 | 33750 | 3170 |
| 264 | 20230802 | 145200 | 23987689700 | 33850 | 33750 | 33850 | 33700 | 1311 |
| 265 | 20230802 | 145100 | 23943380150 | 33750 | 33750 | 33850 | 33700 | 1234 |
| 266 | 20230802 | 145000 | 23901654300 | 33700 | 33800 | 33800 | 33700 | 2938 |
| 267 | 20230802 | 144900 | 23802432100 | 33800 | 33750 | 33850 | 33750 | 924 |
| 268 | 20230802 | 144800 | 23771195050 | 33800 | 33600 | 33800 | 33550 | 1633 |
| 269 | 20230802 | 144700 | 23716157200 | 33600 | 33600 | 33750 | 33600 | 1206 |
| 270 | 20230802 | 144600 | 23675569500 | 33650 | 33800 | 33800 | 33600 | 1665 |
| 271 | 20230802 | 144500 | 23619453750 | 33700 | 33600 | 33800 | 33550 | 1809 |
| 272 | 20230802 | 144400 | 23558472300 | 33700 | 33650 | 33700 | 33450 | 1628 |
| 273 | 20230802 | 144300 | 23503804050 | 33600 | 33750 | 33750 | 33550 | 1724 |
| 274 | 20230802 | 144200 | 23445756200 | 33750 | 33400 | 33750 | 33400 | 2412 |
| 275 | 20230802 | 144100 | 23364649200 | 33400 | 33650 | 33650 | 33400 | 2222 |
| 276 | 20230802 | 144000 | 23289969450 | 33700 | 33700 | 33700 | 33650 | 2661 |
| 277 | 20230802 | 143900 | 23200313900 | 33750 | 33650 | 33800 | 33650 | 2253 |
| 278 | 20230802 | 143800 | 23124313350 | 33650 | 33700 | 33800 | 33600 | 7780 |
| 279 | 20230802 | 143700 | 22861924200 | 33650 | 33550 | 33700 | 33550 | 4238 |
| 280 | 20230802 | 143600 | 22719253500 | 33600 | 33350 | 33600 | 33300 | 3104 |
| 281 | 20230802 | 143500 | 22615411900 | 33350 | 33350 | 33400 | 33300 | 1799 |
| 282 | 20230802 | 143400 | 22555407800 | 33350 | 33350 | 33350 | 33250 | 1566 |
| 283 | 20230802 | 143300 | 22503236800 | 33300 | 32850 | 33350 | 32850 | 4637 |
| 284 | 20230802 | 143200 | 22349925050 | 32950 | 32700 | 32950 | 32700 | 2624 |
| 285 | 20230802 | 143100 | 22263757050 | 32700 | 32700 | 32800 | 32600 | 7524 |
| 286 | 20230802 | 143000 | 22017939450 | 32650 | 32550 | 32750 | 32550 | 6697 |
| 287 | 20230802 | 142900 | 21799374700 | 32600 | 32700 | 32700 | 32550 | 3680 |
| 288 | 20230802 | 142800 | 21679303900 | 32700 | 32850 | 32850 | 32650 | 2467 |
| 289 | 20230802 | 142700 | 21598619800 | 32850 | 32700 | 32850 | 32700 | 2280 |
| 290 | 20230802 | 142600 | 21523923200 | 32750 | 32500 | 32900 | 32400 | 3061 |
| 291 | 20230802 | 142500 | 21423766400 | 32600 | 33100 | 33100 | 32400 | 21226 |
| 292 | 20230802 | 142400 | 20731084950 | 33050 | 33100 | 33150 | 32600 | 9755 |
| 293 | 20230802 | 142300 | 20410117150 | 33150 | 33200 | 33300 | 33050 | 1518 |
| 294 | 20230802 | 142200 | 20359809050 | 33150 | 33550 | 33600 | 33000 | 16941 |
| 295 | 20230802 | 142100 | 19799227850 | 33550 | 33450 | 33600 | 33300 | 2942 |
| 296 | 20230802 | 142000 | 19700729250 | 33450 | 33550 | 33600 | 33050 | 11703 |
| 297 | 20230802 | 141900 | 19311808700 | 33550 | 33850 | 33900 | 33550 | 1055 |
| 298 | 20230802 | 141800 | 19276285650 | 33900 | 33650 | 33950 | 33650 | 2142 |
| 299 | 20230802 | 141700 | 19203744200 | 33650 | 33800 | 33850 | 33650 | 1300 |
| 300 | 20230802 | 141600 | 19159852200 | 33800 | 33550 | 33850 | 33550 | 848 |
| 301 | 20230802 | 141500 | 19131203450 | 33650 | 33600 | 33800 | 33550 | 1929 |
| 302 | 20230802 | 141400 | 19066290750 | 33600 | 33650 | 33650 | 33600 | 590 |
| 303 | 20230802 | 141300 | 19046458450 | 33650 | 33600 | 33700 | 33600 | 808 |
| 304 | 20230802 | 141200 | 19019274500 | 33650 | 33750 | 33750 | 33600 | 356 |
| 305 | 20230802 | 141100 | 19007303550 | 33600 | 33500 | 33750 | 33500 | 1629 |
| 306 | 20230802 | 141000 | 18952577500 | 33550 | 33500 | 33550 | 33500 | 558 |
| 307 | 20230802 | 140900 | 18933883100 | 33550 | 33550 | 33600 | 33500 | 995 |
| 308 | 20230802 | 140800 | 18900506500 | 33600 | 33450 | 33600 | 33400 | 865 |
| 309 | 20230802 | 140700 | 18871525200 | 33400 | 33500 | 33550 | 33400 | 1469 |
| 310 | 20230802 | 140600 | 18822332750 | 33500 | 33550 | 33600 | 33500 | 450 |
| 311 | 20230802 | 140500 | 18807238300 | 33550 | 33600 | 33650 | 33550 | 2463 |
| 312 | 20230802 | 140400 | 18724523800 | 33600 | 33700 | 33750 | 33600 | 1272 |
| 313 | 20230802 | 140300 | 18681693750 | 33700 | 33650 | 33750 | 33600 | 3220 |
| 314 | 20230802 | 140200 | 18573269350 | 33650 | 33550 | 33650 | 33550 | 1855 |
| 315 | 20230802 | 140100 | 18510947550 | 33550 | 33500 | 33600 | 33450 | 1904 |
| 316 | 20230802 | 140000 | 18447090350 | 33500 | 33550 | 33600 | 33500 | 901 |
| 317 | 20230802 | 135900 | 18416871200 | 33550 | 33550 | 33600 | 33550 | 962 |
| 318 | 20230802 | 135800 | 18384582850 | 33600 | 33500 | 33600 | 33500 | 696 |
| 319 | 20230802 | 135700 | 18361221650 | 33600 | 33550 | 33600 | 33500 | 1957 |
| 320 | 20230802 | 135600 | 18295565300 | 33550 | 33550 | 33600 | 33550 | 834 |
| 321 | 20230802 | 135500 | 18267564450 | 33600 | 33650 | 33650 | 33550 | 1364 |
| 322 | 20230802 | 135400 | 18221717300 | 33700 | 33600 | 33700 | 33600 | 1302 |
| 323 | 20230802 | 135300 | 18177919250 | 33600 | 33500 | 33650 | 33450 | 442 |
| 324 | 20230802 | 135200 | 18163089800 | 33500 | 33600 | 33650 | 33450 | 1788 |
| 325 | 20230802 | 135100 | 18103062700 | 33600 | 33450 | 33600 | 33450 | 1653 |
| 326 | 20230802 | 135000 | 18047655850 | 33450 | 33350 | 33550 | 33350 | 3564 |
| 327 | 20230802 | 134900 | 17928352100 | 33350 | 33350 | 33450 | 33000 | 10226 |
| 328 | 20230802 | 134800 | 17589572950 | 33350 | 33500 | 33550 | 33000 | 13541 |
| 329 | 20230802 | 134700 | 17140001550 | 33500 | 33550 | 33550 | 33450 | 1608 |
| 330 | 20230802 | 134600 | 17086118750 | 33500 | 33550 | 33550 | 33500 | 2298 |
| 331 | 20230802 | 134500 | 17009089250 | 33500 | 33500 | 33550 | 33500 | 874 |
| 332 | 20230802 | 134400 | 16979809350 | 33500 | 33550 | 33650 | 33500 | 1131 |
| 333 | 20230802 | 134300 | 16941863100 | 33550 | 33600 | 33650 | 33550 | 708 |
| 334 | 20230802 | 134200 | 16918072000 | 33550 | 33600 | 33600 | 33450 | 969 |
| 335 | 20230802 | 134100 | 16885586650 | 33750 | 33700 | 33750 | 33500 | 3228 |
| 336 | 20230802 | 134000 | 16777147550 | 33700 | 33600 | 33750 | 33600 | 1217 |
| 337 | 20230802 | 133900 | 16736158300 | 33600 | 33650 | 33650 | 33600 | 903 |
| 338 | 20230802 | 133800 | 16705812050 | 33650 | 33550 | 33650 | 33550 | 626 |
| 339 | 20230802 | 133700 | 16684794250 | 33550 | 33650 | 33650 | 33550 | 2996 |
| 340 | 20230802 | 133600 | 16584109850 | 33600 | 33550 | 33700 | 33550 | 2473 |
| 341 | 20230802 | 133500 | 16500944700 | 33550 | 33300 | 33550 | 33300 | 2773 |
| 342 | 20230802 | 133400 | 16408128700 | 33400 | 33600 | 33650 | 33000 | 33534 |
| 343 | 20230802 | 133300 | 15293666100 | 33600 | 33650 | 33700 | 33600 | 447 |
| 344 | 20230802 | 133200 | 15278628500 | 33650 | 33650 | 33700 | 33600 | 928 |
| 345 | 20230802 | 133100 | 15247396350 | 33700 | 33700 | 33700 | 33650 | 623 |
| 346 | 20230802 | 133000 | 15226430200 | 33750 | 33650 | 33750 | 33650 | 403 |
| 347 | 20230802 | 132900 | 15212842700 | 33650 | 33700 | 33800 | 33600 | 1405 |
| 348 | 20230802 | 132800 | 15165522100 | 33700 | 33750 | 33800 | 33700 | 1823 |
| 349 | 20230802 | 132700 | 15104062000 | 33800 | 33700 | 33800 | 33700 | 851 |
| 350 | 20230802 | 132600 | 15075341750 | 33750 | 33700 | 33750 | 33700 | 306 |
| 351 | 20230802 | 132500 | 15065026350 | 33700 | 33800 | 33800 | 33700 | 933 |
| 352 | 20230802 | 132400 | 15033505400 | 33800 | 33800 | 33850 | 33800 | 404 |
| 353 | 20230802 | 132300 | 15019849550 | 33800 | 33800 | 33850 | 33800 | 359 |
| 354 | 20230802 | 132200 | 15007713850 | 33800 | 33900 | 33950 | 33800 | 2047 |
| 355 | 20230802 | 132100 | 14938363450 | 33900 | 33900 | 33900 | 33900 | 186 |
| 356 | 20230802 | 132000 | 14932058050 | 33900 | 33900 | 33950 | 33900 | 335 |
| 357 | 20230802 | 131900 | 14920696050 | 33900 | 33950 | 34000 | 33900 | 597 |
| 358 | 20230802 | 131800 | 14900429200 | 33950 | 33950 | 33950 | 33950 | 408 |
| 359 | 20230802 | 131700 | 14886577600 | 33950 | 33950 | 34050 | 33950 | 293 |
| 360 | 20230802 | 131600 | 14876627950 | 33950 | 33850 | 33950 | 33850 | 1179 |
| 361 | 20230802 | 131500 | 14836656100 | 33850 | 33850 | 33900 | 33850 | 216 |
| 362 | 20230802 | 131400 | 14829341300 | 33850 | 33850 | 33850 | 33850 | 130 |
| 363 | 20230802 | 131300 | 14824940800 | 33850 | 33850 | 33900 | 33850 | 415 |
| 364 | 20230802 | 131200 | 14810892800 | 33900 | 33850 | 33900 | 33850 | 217 |
| 365 | 20230802 | 131100 | 14803542350 | 33850 | 33900 | 33900 | 33850 | 399 |
| 366 | 20230802 | 131000 | 14790030600 | 33900 | 33900 | 33950 | 33900 | 479 |
| 367 | 20230802 | 130900 | 14773791900 | 33950 | 33950 | 34000 | 33900 | 427 |
| 368 | 20230802 | 130800 | 14759297750 | 33900 | 33950 | 34000 | 33900 | 464 |
| 369 | 20230802 | 130700 | 14743556700 | 33950 | 34050 | 34100 | 33950 | 432 |
| 370 | 20230802 | 130600 | 14728841650 | 34050 | 34200 | 34200 | 34050 | 1139 |
| 371 | 20230802 | 130500 | 14689965450 | 34150 | 34150 | 34200 | 34100 | 1051 |
| 372 | 20230802 | 130400 | 14654079650 | 34150 | 34150 | 34200 | 34100 | 2240 |
| 373 | 20230802 | 130300 | 14577540500 | 34200 | 33900 | 34250 | 33900 | 2576 |
| 374 | 20230802 | 130200 | 14489650500 | 33950 | 33900 | 33950 | 33900 | 654 |
| 375 | 20230802 | 130100 | 14467460200 | 33950 | 33950 | 34000 | 33900 | 445 |
| 376 | 20230802 | 130000 | 14452353800 | 33950 | 33700 | 33950 | 33700 | 1598 |
| 377 | 20230802 | 125900 | 14398263700 | 33700 | 33700 | 33750 | 33700 | 836 |
| 378 | 20230802 | 125800 | 14370072350 | 33700 | 33750 | 33750 | 33700 | 300 |
| 379 | 20230802 | 125700 | 14359950200 | 33750 | 33550 | 33750 | 33500 | 1851 |
| 380 | 20230802 | 125600 | 14297700950 | 33500 | 33550 | 33600 | 33400 | 5613 |
| 381 | 20230802 | 125500 | 14109940700 | 33550 | 33600 | 33600 | 33500 | 835 |
| 382 | 20230802 | 125400 | 14081937150 | 33650 | 33600 | 33650 | 33550 | 684 |
| 383 | 20230802 | 125300 | 14058958000 | 33600 | 33700 | 33700 | 33600 | 1262 |
| 384 | 20230802 | 125200 | 14016548250 | 33600 | 33650 | 33750 | 33600 | 2023 |
| 385 | 20230802 | 125100 | 13948526500 | 33650 | 33700 | 33800 | 33650 | 1316 |
| 386 | 20230802 | 125000 | 13904206250 | 33750 | 33700 | 33750 | 33650 | 1136 |
| 387 | 20230802 | 124900 | 13865952100 | 33700 | 33700 | 33800 | 33650 | 754 |
| 388 | 20230802 | 124800 | 13840540050 | 33700 | 33700 | 33750 | 33600 | 2033 |
| 389 | 20230802 | 124700 | 13772069600 | 33750 | 33750 | 33800 | 33700 | 1437 |
| 390 | 20230802 | 124600 | 13723587050 | 33800 | 33800 | 33800 | 33750 | 520 |
| 391 | 20230802 | 124500 | 13706023300 | 33750 | 33750 | 33800 | 33750 | 308 |
| 392 | 20230802 | 124400 | 13695627300 | 33750 | 33750 | 33800 | 33750 | 992 |
| 393 | 20230802 | 124300 | 13662144650 | 33750 | 33750 | 33800 | 33750 | 357 |
| 394 | 20230802 | 124200 | 13650094900 | 33750 | 33750 | 33750 | 33700 | 884 |
| 395 | 20230802 | 124100 | 13620280700 | 33750 | 33750 | 33750 | 33700 | 266 |
| 396 | 20230802 | 124000 | 13611311050 | 33750 | 33800 | 33800 | 33750 | 198 |
| 397 | 20230802 | 123900 | 13604622850 | 33800 | 33750 | 33800 | 33750 | 829 |
| 398 | 20230802 | 123800 | 13576638400 | 33800 | 33800 | 33850 | 33800 | 513 |
| 399 | 20230802 | 123700 | 13559298900 | 33800 | 33750 | 33800 | 33700 | 310 |
| 400 | 20230802 | 123600 | 13548836500 | 33800 | 33900 | 33900 | 33800 | 312 |
| 401 | 20230802 | 123500 | 13538278550 | 33900 | 33900 | 33950 | 33900 | 257 |
| 402 | 20230802 | 123400 | 13529565550 | 33900 | 33900 | 33900 | 33900 | 101 |
| 403 | 20230802 | 123300 | 13526141650 | 33900 | 33950 | 33950 | 33900 | 187 |
| 404 | 20230802 | 123200 | 13519802300 | 33950 | 33950 | 33950 | 33950 | 597 |
| 405 | 20230802 | 123100 | 13499534150 | 33950 | 33900 | 34000 | 33750 | 1076 |
| 406 | 20230802 | 123000 | 13463068500 | 33900 | 33800 | 34050 | 33750 | 3814 |
| 407 | 20230802 | 122900 | 13333635650 | 33850 | 33800 | 33850 | 33800 | 152 |
| 408 | 20230802 | 122800 | 13328497900 | 33800 | 33800 | 33800 | 33650 | 1903 |
| 409 | 20230802 | 122700 | 13264382050 | 33800 | 33850 | 33850 | 33800 | 355 |
| 410 | 20230802 | 122600 | 13252374750 | 33850 | 33850 | 33850 | 33550 | 1879 |
| 411 | 20230802 | 122500 | 13188977450 | 33800 | 33800 | 33850 | 33800 | 455 |
| 412 | 20230802 | 122400 | 13173583800 | 33800 | 33800 | 33850 | 33750 | 1046 |
| 413 | 20230802 | 122300 | 13138253500 | 33850 | 33850 | 33900 | 33850 | 119 |
| 414 | 20230802 | 122200 | 13134225150 | 33850 | 33800 | 33900 | 33800 | 373 |
| 415 | 20230802 | 122100 | 13121601950 | 33800 | 33900 | 33900 | 33800 | 577 |
| 416 | 20230802 | 122000 | 13102083850 | 33900 | 33850 | 33900 | 33800 | 478 |
| 417 | 20230802 | 121900 | 13085908400 | 33850 | 33800 | 33850 | 33750 | 847 |
| 418 | 20230802 | 121800 | 13057276600 | 33800 | 34000 | 34000 | 33800 | 539 |
| 419 | 20230802 | 121700 | 13038985350 | 34000 | 34050 | 34050 | 33400 | 8019 |
| 420 | 20230802 | 121600 | 12768650800 | 34050 | 34000 | 34050 | 34000 | 164 |
| 421 | 20230802 | 121500 | 12763072350 | 34000 | 34050 | 34050 | 34000 | 502 |
| 422 | 20230802 | 121400 | 12745989950 | 34000 | 34050 | 34050 | 34000 | 779 |
| 423 | 20230802 | 121300 | 12719492200 | 34050 | 34100 | 34100 | 34000 | 445 |
| 424 | 20230802 | 121200 | 12704338450 | 34000 | 34100 | 34200 | 34000 | 1579 |
| 425 | 20230802 | 121100 | 12650478100 | 34100 | 34250 | 34250 | 34000 | 837 |
| 426 | 20230802 | 121000 | 12621882500 | 34150 | 33950 | 34350 | 33950 | 2649 |
| 427 | 20230802 | 120900 | 12531169100 | 33950 | 34100 | 34200 | 33900 | 2112 |
| 428 | 20230802 | 120800 | 12459263850 | 34000 | 34100 | 34150 | 33850 | 3170 |
| 429 | 20230802 | 120700 | 12351243650 | 34050 | 33700 | 34100 | 33700 | 6742 |
| 430 | 20230802 | 120600 | 12122398800 | 33700 | 33750 | 33750 | 33650 | 1455 |
| 431 | 20230802 | 120500 | 12073363450 | 33750 | 33750 | 33750 | 33750 | 177 |
| 432 | 20230802 | 120400 | 12067389700 | 33800 | 33800 | 33800 | 33800 | 844 |
| 433 | 20230802 | 120300 | 12038862500 | 33800 | 33800 | 33850 | 33800 | 523 |
| 434 | 20230802 | 120200 | 12021175050 | 33800 | 33800 | 33850 | 33800 | 54 |
| 435 | 20230802 | 120100 | 12019349350 | 33800 | 33800 | 33850 | 33800 | 206 |
| 436 | 20230802 | 120000 | 12012386050 | 33850 | 33800 | 33850 | 33750 | 684 |
| 437 | 20230802 | 115900 | 11989269850 | 33800 | 33600 | 33800 | 33600 | 807 |
| 438 | 20230802 | 115800 | 11962088300 | 33650 | 33800 | 33800 | 33650 | 1490 |
| 439 | 20230802 | 115700 | 11911779400 | 33800 | 33850 | 33850 | 33800 | 775 |
| 440 | 20230802 | 115600 | 11885551300 | 33800 | 33800 | 33800 | 33800 | 129 |
| 441 | 20230802 | 115500 | 11881191100 | 33800 | 33850 | 33850 | 33800 | 553 |
| 442 | 20230802 | 115400 | 11862495000 | 33800 | 33700 | 33850 | 33700 | 1335 |
| 443 | 20230802 | 115300 | 11817367400 | 33700 | 33700 | 33750 | 33650 | 752 |
| 444 | 20230802 | 115200 | 11792026700 | 33700 | 33700 | 33800 | 33650 | 2789 |
| 445 | 20230802 | 115100 | 11698030650 | 33700 | 33550 | 33700 | 33500 | 2757 |
| 446 | 20230802 | 115000 | 11605439700 | 33600 | 33600 | 33700 | 33400 | 5715 |
| 447 | 20230802 | 114900 | 11413980900 | 33700 | 33650 | 33700 | 33550 | 2598 |
| 448 | 20230802 | 114800 | 11326658800 | 33650 | 33650 | 33650 | 33650 | 89 |
| 449 | 20230802 | 114700 | 11323663950 | 33750 | 33650 | 33750 | 33650 | 463 |
| 450 | 20230802 | 114600 | 11308064400 | 33700 | 33750 | 33750 | 33700 | 367 |
| 451 | 20230802 | 114500 | 11295695550 | 33750 | 33750 | 33800 | 33700 | 684 |
| 452 | 20230802 | 114400 | 11272627700 | 33750 | 33650 | 33750 | 33650 | 1048 |
| 453 | 20230802 | 114300 | 11237337900 | 33600 | 33650 | 33700 | 33600 | 1368 |
| 454 | 20230802 | 114200 | 11191300300 | 33700 | 33700 | 33750 | 33650 | 643 |
| 455 | 20230802 | 114100 | 11169633900 | 33650 | 33750 | 33800 | 33650 | 1602 |
| 456 | 20230802 | 114000 | 11115672700 | 33800 | 33750 | 33800 | 33750 | 390 |
| 457 | 20230802 | 113900 | 11102499050 | 33750 | 33750 | 33800 | 33750 | 103 |
| 458 | 20230802 | 113800 | 11099022700 | 33750 | 33750 | 33750 | 33750 | 275 |
| 459 | 20230802 | 113700 | 11089741450 | 33750 | 33750 | 33800 | 33750 | 543 |
| 460 | 20230802 | 113600 | 11071415050 | 33750 | 33650 | 33850 | 33650 | 507 |
| 461 | 20230802 | 113500 | 11054297100 | 33650 | 33900 | 33900 | 33650 | 1310 |
| 462 | 20230802 | 113400 | 11010035250 | 33900 | 33950 | 34000 | 33900 | 520 |
| 463 | 20230802 | 113300 | 10992397750 | 33950 | 33950 | 33950 | 33950 | 96 |
| 464 | 20230802 | 113200 | 10989138550 | 33950 | 33950 | 33950 | 33900 | 382 |
| 465 | 20230802 | 113100 | 10976170300 | 33950 | 33950 | 34000 | 33950 | 671 |
| 466 | 20230802 | 113000 | 10953389150 | 33950 | 33800 | 34000 | 33800 | 4274 |
| 467 | 20230802 | 112900 | 10808769300 | 33750 | 33600 | 33800 | 33550 | 5854 |
| 468 | 20230802 | 112800 | 10611793600 | 33600 | 33600 | 33650 | 33600 | 2275 |
| 469 | 20230802 | 112700 | 10535353200 | 33700 | 33650 | 33700 | 33600 | 4160 |
| 470 | 20230802 | 112600 | 10395537850 | 33650 | 33700 | 33700 | 33650 | 716 |
| 471 | 20230802 | 112500 | 10371424800 | 33600 | 33700 | 33750 | 33550 | 2440 |
| 472 | 20230802 | 112400 | 10289446400 | 33700 | 33650 | 33700 | 33650 | 654 |
| 473 | 20230802 | 112300 | 10267430800 | 33700 | 33750 | 33750 | 33550 | 2559 |
| 474 | 20230802 | 112200 | 10181366750 | 33750 | 33700 | 33750 | 33700 | 760 |
| 475 | 20230802 | 112100 | 10155752600 | 33700 | 33700 | 33750 | 33650 | 1944 |
| 476 | 20230802 | 112000 | 10090258400 | 33750 | 33850 | 33850 | 33500 | 15213 |
| 477 | 20230802 | 111900 | 9578062100 | 33850 | 33850 | 33900 | 33800 | 432 |
| 478 | 20230802 | 111800 | 9563446650 | 33850 | 33800 | 33850 | 33750 | 4120 |
| 479 | 20230802 | 111700 | 9424131600 | 33800 | 33800 | 33850 | 33750 | 1446 |
| 480 | 20230802 | 111600 | 9375279250 | 33800 | 33750 | 33850 | 33750 | 1357 |
| 481 | 20230802 | 111500 | 9329418050 | 33750 | 33900 | 33900 | 33750 | 3082 |
| 482 | 20230802 | 111400 | 9225252700 | 33850 | 33900 | 33950 | 33850 | 1321 |
| 483 | 20230802 | 111300 | 9180466950 | 33900 | 33900 | 33950 | 33900 | 294 |
| 484 | 20230802 | 111200 | 9170500050 | 33950 | 33900 | 33950 | 33900 | 389 |
| 485 | 20230802 | 111100 | 9157303950 | 33900 | 33950 | 34000 | 33900 | 1447 |
| 486 | 20230802 | 111000 | 9108165900 | 33950 | 33950 | 34000 | 33950 | 317 |
| 487 | 20230802 | 110900 | 9097403300 | 34000 | 33950 | 34000 | 33900 | 863 |
| 488 | 20230802 | 110800 | 9068110000 | 34000 | 34000 | 34000 | 33950 | 767 |
| 489 | 20230802 | 110700 | 9042070100 | 33950 | 33900 | 33950 | 33900 | 571 |
| 490 | 20230802 | 110600 | 9022689750 | 33900 | 33850 | 34000 | 33850 | 4784 |
| 491 | 20230802 | 110500 | 8860635100 | 33900 | 33900 | 33900 | 33850 | 1307 |
| 492 | 20230802 | 110400 | 8816373500 | 33850 | 33950 | 33950 | 33850 | 661 |
| 493 | 20230802 | 110300 | 8793952450 | 33950 | 33950 | 34000 | 33950 | 914 |
| 494 | 20230802 | 110200 | 8762914600 | 34000 | 33900 | 34000 | 33900 | 700 |
| 495 | 20230802 | 110100 | 8739166750 | 33850 | 33850 | 33900 | 33800 | 1225 |
| 496 | 20230802 | 110000 | 8697742100 | 33800 | 33950 | 33950 | 33800 | 2413 |
| 497 | 20230802 | 105900 | 8616146300 | 33950 | 33850 | 34000 | 33800 | 1469 |
| 498 | 20230802 | 105800 | 8566351800 | 33900 | 33800 | 34000 | 33700 | 3421 |
| 499 | 20230802 | 105700 | 8450577050 | 33750 | 33850 | 33900 | 33750 | 2692 |
| 500 | 20230802 | 105600 | 8359592050 | 33850 | 33850 | 33900 | 33850 | 513 |
| 501 | 20230802 | 105500 | 8342226500 | 33900 | 33900 | 34000 | 33800 | 5867 |
| 502 | 20230802 | 105400 | 8143661000 | 33900 | 34000 | 34000 | 33850 | 1918 |
| 503 | 20230802 | 105300 | 8078653200 | 34000 | 33950 | 34000 | 33900 | 2183 |
| 504 | 20230802 | 105200 | 8004597400 | 33950 | 33850 | 33950 | 33850 | 2083 |
| 505 | 20230802 | 105100 | 7933994650 | 33900 | 33900 | 33950 | 33850 | 1183 |
| 506 | 20230802 | 105000 | 7893918200 | 33900 | 33900 | 33950 | 33900 | 1232 |
| 507 | 20230802 | 104900 | 7852152850 | 33950 | 33950 | 34000 | 33900 | 1732 |
| 508 | 20230802 | 104800 | 7793403050 | 33950 | 33950 | 34000 | 33900 | 1583 |
| 509 | 20230802 | 104700 | 7739715800 | 33900 | 34000 | 34050 | 33850 | 2123 |
| 510 | 20230802 | 104600 | 7667655900 | 34050 | 34050 | 34100 | 33950 | 4579 |
| 511 | 20230802 | 104500 | 7512027900 | 34100 | 34050 | 34100 | 34050 | 408 |
| 512 | 20230802 | 104400 | 7498134950 | 34050 | 34100 | 34100 | 34000 | 2569 |
| 513 | 20230802 | 104300 | 7410650600 | 34100 | 34200 | 34200 | 34100 | 985 |
| 514 | 20230802 | 104200 | 7377055100 | 34200 | 34150 | 34250 | 34150 | 519 |
| 515 | 20230802 | 104100 | 7359308550 | 34200 | 34250 | 34300 | 34150 | 506 |
| 516 | 20230802 | 104000 | 7341992650 | 34250 | 34250 | 34250 | 34200 | 311 |
| 517 | 20230802 | 103900 | 7331343900 | 34250 | 34150 | 34300 | 34100 | 3333 |
| 518 | 20230802 | 103800 | 7217454800 | 34150 | 34050 | 34200 | 34000 | 2097 |
| 519 | 20230802 | 103700 | 7146059700 | 34150 | 34150 | 34200 | 34000 | 3663 |
| 520 | 20230802 | 103600 | 7021304400 | 34150 | 34000 | 34300 | 34000 | 5443 |
| 521 | 20230802 | 103500 | 6835977800 | 34050 | 34050 | 34100 | 34000 | 3660 |
| 522 | 20230802 | 103400 | 6711421450 | 34050 | 34100 | 34100 | 34050 | 2737 |
| 523 | 20230802 | 103300 | 6618204150 | 34150 | 34050 | 34150 | 34050 | 1630 |
| 524 | 20230802 | 103200 | 6562639050 | 34100 | 34150 | 34200 | 34050 | 3034 |
| 525 | 20230802 | 103100 | 6459111300 | 34150 | 34200 | 34200 | 34150 | 1635 |
| 526 | 20230802 | 103000 | 6403239450 | 34250 | 34350 | 34350 | 34250 | 3108 |
| 527 | 20230802 | 102900 | 6296619700 | 34350 | 34400 | 34450 | 34350 | 391 |
| 528 | 20230802 | 102800 | 6283182850 | 34350 | 34350 | 34450 | 34350 | 1829 |
| 529 | 20230802 | 102700 | 6220330450 | 34400 | 34350 | 34400 | 34350 | 558 |
| 530 | 20230802 | 102600 | 6201155850 | 34400 | 34400 | 34450 | 34350 | 3349 |
| 531 | 20230802 | 102500 | 6085955150 | 34450 | 34450 | 34500 | 34450 | 1206 |
| 532 | 20230802 | 102400 | 6044407950 | 34450 | 34550 | 34600 | 34450 | 4000 |
| 533 | 20230802 | 102300 | 5906360550 | 34500 | 34600 | 34600 | 34500 | 1539 |
| 534 | 20230802 | 102200 | 5853212650 | 34600 | 34650 | 34700 | 34600 | 5404 |
| 535 | 20230802 | 102100 | 5666145350 | 34700 | 34600 | 34750 | 34550 | 1292 |
| 536 | 20230802 | 102000 | 5621466850 | 34600 | 34650 | 34650 | 34550 | 151 |
| 537 | 20230802 | 101900 | 5616239100 | 34650 | 34600 | 34650 | 34600 | 606 |
| 538 | 20230802 | 101800 | 5595269750 | 34650 | 34750 | 34750 | 34650 | 990 |
| 539 | 20230802 | 101700 | 5560936450 | 34700 | 34700 | 34750 | 34700 | 45 |
| 540 | 20230802 | 101600 | 5559373450 | 34700 | 34900 | 34900 | 34700 | 527 |
| 541 | 20230802 | 101500 | 5541042550 | 34900 | 34850 | 34900 | 34800 | 744 |
| 542 | 20230802 | 101400 | 5515139450 | 34850 | 34900 | 34900 | 34800 | 284 |
| 543 | 20230802 | 101300 | 5505238350 | 34900 | 34900 | 34950 | 34850 | 488 |
| 544 | 20230802 | 101200 | 5488216050 | 34800 | 34850 | 34900 | 34800 | 1839 |
| 545 | 20230802 | 101100 | 5424101300 | 34850 | 34800 | 34850 | 34800 | 1336 |
| 546 | 20230802 | 101000 | 5377562750 | 34800 | 34850 | 34850 | 34700 | 1720 |
| 547 | 20230802 | 100900 | 5317746350 | 34800 | 34850 | 34900 | 34800 | 289 |
| 548 | 20230802 | 100800 | 5307677600 | 34850 | 34900 | 34900 | 34800 | 445 |
| 549 | 20230802 | 100700 | 5292162800 | 34900 | 34900 | 34900 | 34900 | 155 |
| 550 | 20230802 | 100600 | 5286753300 | 34900 | 34750 | 34900 | 34750 | 715 |
| 551 | 20230802 | 100500 | 5261872250 | 34750 | 34800 | 34850 | 34750 | 1106 |
| 552 | 20230802 | 100400 | 5223384000 | 34800 | 34800 | 34900 | 34800 | 725 |
| 553 | 20230802 | 100300 | 5198119150 | 34800 | 34750 | 34800 | 34750 | 601 |
| 554 | 20230802 | 100200 | 5177214100 | 34700 | 34750 | 34800 | 34550 | 2505 |
| 555 | 20230802 | 100100 | 5090443900 | 34750 | 34600 | 34750 | 34550 | 2018 |
| 556 | 20230802 | 100000 | 5020572450 | 34700 | 34600 | 34700 | 34550 | 2170 |
| 557 | 20230802 | 095900 | 4945439650 | 34600 | 34700 | 34700 | 34600 | 2158 |
| 558 | 20230802 | 095800 | 4870690850 | 34750 | 34700 | 34750 | 34650 | 1861 |
| 559 | 20230802 | 095700 | 4806075900 | 34700 | 34650 | 34700 | 34650 | 681 |
| 560 | 20230802 | 095600 | 4782458850 | 34650 | 34700 | 34700 | 34650 | 1374 |
| 561 | 20230802 | 095500 | 4734849200 | 34700 | 34700 | 34700 | 34650 | 829 |
| 562 | 20230802 | 095400 | 4706092000 | 34700 | 34650 | 34700 | 34600 | 2305 |
| 563 | 20230802 | 095300 | 4626235000 | 34700 | 34700 | 34750 | 34650 | 977 |
| 564 | 20230802 | 095200 | 4592350050 | 34700 | 34650 | 34700 | 34600 | 301 |
| 565 | 20230802 | 095100 | 4581929050 | 34650 | 34900 | 34900 | 34650 | 5310 |
| 566 | 20230802 | 095000 | 4397381550 | 34900 | 34950 | 34950 | 34850 | 475 |
| 567 | 20230802 | 094900 | 4380798400 | 34950 | 35050 | 35050 | 34950 | 1100 |
| 568 | 20230802 | 094800 | 4342316600 | 35100 | 35100 | 35150 | 35050 | 1133 |
| 569 | 20230802 | 094700 | 4302568400 | 35150 | 35100 | 35200 | 35100 | 2967 |
| 570 | 20230802 | 094600 | 4198236950 | 35100 | 35050 | 35100 | 35000 | 1729 |
| 571 | 20230802 | 094500 | 4137577150 | 35050 | 34950 | 35050 | 34950 | 337 |
| 572 | 20230802 | 094400 | 4125781100 | 35000 | 34850 | 35000 | 34850 | 1217 |
| 573 | 20230802 | 094300 | 4083292700 | 34800 | 34800 | 34850 | 34800 | 599 |
| 574 | 20230802 | 094200 | 4062447300 | 34800 | 34750 | 34800 | 34750 | 273 |
| 575 | 20230802 | 094100 | 4052957850 | 34800 | 34800 | 34800 | 34750 | 290 |
| 576 | 20230802 | 094000 | 4042875100 | 34750 | 34700 | 34750 | 34700 | 783 |
| 577 | 20230802 | 093900 | 4015675000 | 34700 | 34800 | 34800 | 34700 | 3318 |
| 578 | 20230802 | 093800 | 3900434500 | 34850 | 34850 | 34900 | 34800 | 399 |
| 579 | 20230802 | 093700 | 3886529400 | 34850 | 34800 | 34850 | 34750 | 1932 |
| 580 | 20230802 | 093600 | 3819307150 | 34800 | 34800 | 34850 | 34750 | 1603 |
| 581 | 20230802 | 093500 | 3763531450 | 34800 | 34750 | 34800 | 34750 | 136 |
| 582 | 20230802 | 093400 | 3758803800 | 34750 | 34750 | 34750 | 34700 | 677 |
| 583 | 20230802 | 093300 | 3735289300 | 34750 | 34800 | 34800 | 34700 | 1909 |
| 584 | 20230802 | 093200 | 3668951250 | 34750 | 34800 | 34800 | 34750 | 230 |
| 585 | 20230802 | 093100 | 3660950150 | 34800 | 34750 | 34800 | 34750 | 188 |
| 586 | 20230802 | 093000 | 3654408600 | 34750 | 34850 | 34850 | 34750 | 718 |
| 587 | 20230802 | 092900 | 3629437800 | 34850 | 34800 | 34850 | 34800 | 817 |
| 588 | 20230802 | 092800 | 3601000650 | 34750 | 34800 | 34800 | 34750 | 644 |
| 589 | 20230802 | 092700 | 3578618500 | 34800 | 34850 | 34850 | 34750 | 878 |
| 590 | 20230802 | 092600 | 3548063050 | 34850 | 34750 | 34850 | 34700 | 820 |
| 591 | 20230802 | 092500 | 3519536050 | 34750 | 35000 | 35000 | 34700 | 2734 |
| 592 | 20230802 | 092400 | 3424209950 | 35000 | 35150 | 35150 | 34950 | 3601 |
| 593 | 20230802 | 092300 | 3298043050 | 35200 | 35150 | 35200 | 35150 | 1934 |
| 594 | 20230802 | 092200 | 3230002350 | 35150 | 35100 | 35200 | 35050 | 1751 |
| 595 | 20230802 | 092100 | 3168510500 | 35100 | 34900 | 35200 | 34900 | 7397 |
| 596 | 20230802 | 092000 | 2909463350 | 34900 | 35000 | 35000 | 34850 | 3409 |
| 597 | 20230802 | 091900 | 2790476750 | 35000 | 34950 | 35000 | 34900 | 2774 |
| 598 | 20230802 | 091800 | 2693506300 | 34950 | 35000 | 35000 | 34850 | 1342 |
| 599 | 20230802 | 091700 | 2646624500 | 34950 | 35100 | 35150 | 34900 | 4790 |
| 600 | 20230802 | 091600 | 2479008000 | 35150 | 35050 | 35300 | 35050 | 6660 |
| 601 | 20230802 | 091500 | 2244730900 | 35050 | 34650 | 35050 | 34600 | 3829 |
| 602 | 20230802 | 091400 | 2111130700 | 34600 | 34550 | 34700 | 34450 | 2107 |
| 603 | 20230802 | 091300 | 2038381250 | 34500 | 34450 | 34550 | 34350 | 3087 |
| 604 | 20230802 | 091200 | 1931980350 | 34450 | 34350 | 34600 | 34300 | 3435 |
| 605 | 20230802 | 091100 | 1813975900 | 34400 | 34600 | 34650 | 34350 | 5259 |
| 606 | 20230802 | 091000 | 1632717750 | 34650 | 34650 | 34700 | 34600 | 833 |
| 607 | 20230802 | 090900 | 1603883900 | 34600 | 34600 | 34750 | 34600 | 2280 |
| 608 | 20230802 | 090800 | 1524871050 | 34600 | 34900 | 34900 | 34600 | 1536 |
| 609 | 20230802 | 090700 | 1471376850 | 34900 | 34550 | 34900 | 34550 | 1732 |
| 610 | 20230802 | 090600 | 1411142650 | 34500 | 34550 | 34600 | 34500 | 3565 |
| 611 | 20230802 | 090500 | 1288056950 | 34550 | 34550 | 34650 | 34550 | 3624 |
| 612 | 20230802 | 090400 | 1162784150 | 34450 | 34500 | 34600 | 34400 | 9562 |
| 613 | 20230802 | 090300 | 832747900 | 34500 | 34800 | 34800 | 34450 | 4103 |
| 614 | 20230802 | 090200 | 690919800 | 34700 | 35150 | 35200 | 34700 | 5140 |
| 615 | 20230802 | 090100 | 510825800 | 35150 | 35000 | 35300 | 34850 | 6224 |
| 616 | 20230802 | 090000 | 292573200 | 34800 | 34700 | 35000 | 34500 | 8287 |