33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 3 | 20230802 | 192200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230802 | 192100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230802 | 192000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230802 | 191900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230802 | 191800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230802 | 191700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230802 | 191600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230802 | 191500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230802 | 191400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230802 | 191300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230802 | 191200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230802 | 191100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230802 | 191000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230802 | 190900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230802 | 190800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230802 | 190700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230802 | 190600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230802 | 190500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230802 | 190400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230802 | 190300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230802 | 190200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230802 | 190100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230802 | 190000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230802 | 185900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230802 | 185800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230802 | 185700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230802 | 185600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230802 | 185500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230802 | 185400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230802 | 185300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 33 | 20230802 | 185200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230802 | 185100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230802 | 185000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230802 | 184900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230802 | 184800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230802 | 184700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230802 | 184600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230802 | 184500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230802 | 184400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230802 | 184300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230802 | 184200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230802 | 184100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230802 | 184000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230802 | 183900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230802 | 183800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230802 | 183700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230802 | 183600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230802 | 183500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230802 | 183400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230802 | 183300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230802 | 183200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230802 | 183100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230802 | 183000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230802 | 182900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230802 | 182800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230802 | 182700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230802 | 182600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230802 | 182500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230802 | 182400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230802 | 182300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 63 | 20230802 | 182200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230802 | 182100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230802 | 182000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230802 | 181900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230802 | 181800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230802 | 181700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230802 | 181600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230802 | 181500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230802 | 181400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230802 | 181300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230802 | 181200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230802 | 181100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230802 | 181000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230802 | 180900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230802 | 180800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230802 | 180700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230802 | 180600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230802 | 180500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230802 | 180400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230802 | 180300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230802 | 180200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230802 | 180100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230802 | 180000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230802 | 175900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230802 | 175800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230802 | 175700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230802 | 175600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230802 | 175500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230802 | 175400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230802 | 175300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 93 | 20230802 | 175200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230802 | 175100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230802 | 175000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230802 | 174900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230802 | 174800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230802 | 174700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230802 | 174600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230802 | 174500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230802 | 174400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230802 | 174300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230802 | 174200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230802 | 174100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230802 | 174000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230802 | 173900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230802 | 173800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230802 | 173700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230802 | 173600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230802 | 173500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230802 | 173400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230802 | 173300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230802 | 173200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230802 | 173100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230802 | 173000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230802 | 172900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230802 | 172800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230802 | 172700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230802 | 172600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230802 | 172500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230802 | 172400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230802 | 172300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 123 | 20230802 | 172200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230802 | 172100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230802 | 172000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230802 | 171900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230802 | 171800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230802 | 171700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230802 | 171600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230802 | 171500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230802 | 171400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230802 | 171300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230802 | 171200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230802 | 171100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230802 | 171000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230802 | 170900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230802 | 170800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230802 | 170700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230802 | 170600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230802 | 170500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230802 | 170400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230802 | 170300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230802 | 170200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230802 | 170100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230802 | 170000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230802 | 165900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230802 | 165800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230802 | 165700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230802 | 165600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230802 | 165500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230802 | 165400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230802 | 165300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 153 | 20230802 | 165200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230802 | 165100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230802 | 165000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230802 | 164900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230802 | 164800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230802 | 164700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230802 | 164600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230802 | 164500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230802 | 164400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230802 | 164300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230802 | 164200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230802 | 164100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230802 | 164000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230802 | 163900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230802 | 163800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230802 | 163700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230802 | 163600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230802 | 163500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230802 | 163400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230802 | 163300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230802 | 163200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230802 | 163100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230802 | 163000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230802 | 162900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230802 | 162800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230802 | 162700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230802 | 162600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230802 | 162500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230802 | 162400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230802 | 162300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 183 | 20230802 | 162200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230802 | 162100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230802 | 162000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230802 | 161900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230802 | 161800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230802 | 161700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230802 | 161600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230802 | 161500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230802 | 161400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230802 | 161300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230802 | 161200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230802 | 161100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230802 | 161000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230802 | 160900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230802 | 160800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230802 | 160700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20230802 | 160600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20230802 | 160500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20230802 | 160400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20230802 | 160300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230802 | 160200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230802 | 160100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230802 | 160000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230802 | 155900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230802 | 155800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230802 | 155700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230802 | 155600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230802 | 155500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230802 | 155400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230802 | 155300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 213 | 20230802 | 155200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20230802 | 155100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20230802 | 155000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230802 | 154900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20230802 | 154800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20230802 | 154700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20230802 | 154600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20230802 | 154500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20230802 | 154400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20230802 | 154300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20230802 | 154200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20230802 | 154100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20230802 | 154000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20230802 | 153900 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20230802 | 153800 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20230802 | 153700 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20230802 | 153600 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20230802 | 153500 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20230802 | 153400 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20230802 | 153300 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20230802 | 153200 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20230802 | 153100 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20230802 | 153000 | 9513885650 | 24300 | 24300 | 24300 | 24300 | 5381 |
| 236 | 20230802 | 152900 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20230802 | 152800 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20230802 | 152700 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20230802 | 152600 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20230802 | 152500 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20230802 | 152400 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230802 | 152300 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20230802 | 152200 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20230802 | 152100 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20230802 | 152000 | 9383127350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20230802 | 151900 | 9383127350 | 24400 | 24450 | 24500 | 24400 | 2982 |
| 247 | 20230802 | 151800 | 9310161100 | 24500 | 24600 | 24600 | 24500 | 5709 |
| 248 | 20230802 | 151700 | 9170142400 | 24600 | 24650 | 24700 | 24600 | 18301 |
| 249 | 20230802 | 151600 | 8719867200 | 24650 | 24700 | 24800 | 24650 | 557 |
| 250 | 20230802 | 151500 | 8706094850 | 24700 | 24700 | 24700 | 24700 | 90 |
| 251 | 20230802 | 151400 | 8703871850 | 24650 | 24700 | 24850 | 24600 | 2710 |
| 252 | 20230802 | 151300 | 8636873600 | 24750 | 24800 | 24800 | 24750 | 444 |
| 253 | 20230802 | 151200 | 8625882350 | 24750 | 24900 | 24900 | 24750 | 1197 |
| 254 | 20230802 | 151100 | 8596164100 | 24850 | 24850 | 24900 | 24850 | 432 |
| 255 | 20230802 | 151000 | 8585408300 | 24850 | 25000 | 25000 | 24850 | 155 |
| 256 | 20230802 | 150900 | 8581552500 | 25000 | 24850 | 25000 | 24800 | 2769 |
| 257 | 20230802 | 150800 | 8512733550 | 24900 | 24900 | 24900 | 24850 | 543 |
| 258 | 20230802 | 150700 | 8499212950 | 24900 | 24900 | 24900 | 24900 | 395 |
| 259 | 20230802 | 150600 | 8489377450 | 24900 | 24900 | 24900 | 24850 | 558 |
| 260 | 20230802 | 150500 | 8475483300 | 24900 | 24850 | 24900 | 24850 | 244 |
| 261 | 20230802 | 150400 | 8469412400 | 24900 | 24950 | 24950 | 24900 | 666 |
| 262 | 20230802 | 150300 | 8452812650 | 24950 | 25000 | 25000 | 24950 | 377 |
| 263 | 20230802 | 150200 | 8443395100 | 25000 | 25000 | 25050 | 25000 | 519 |
| 264 | 20230802 | 150100 | 8430419950 | 25000 | 24950 | 25000 | 24950 | 84 |
| 265 | 20230802 | 150000 | 8428321150 | 24950 | 24900 | 24950 | 24900 | 84 |
| 266 | 20230802 | 145900 | 8426226750 | 24900 | 24900 | 24900 | 24900 | 52 |
| 267 | 20230802 | 145800 | 8424931950 | 24850 | 25000 | 25000 | 24850 | 736 |
| 268 | 20230802 | 145700 | 8406572750 | 24950 | 24950 | 24950 | 24950 | 2 |
| 269 | 20230802 | 145600 | 8406522850 | 24950 | 24900 | 24950 | 24900 | 210 |
| 270 | 20230802 | 145500 | 8401288900 | 24900 | 24900 | 24900 | 24850 | 373 |
| 271 | 20230802 | 145400 | 8392010000 | 24900 | 24850 | 24900 | 24850 | 746 |
| 272 | 20230802 | 145300 | 8373437350 | 24850 | 24900 | 24900 | 24850 | 260 |
| 273 | 20230802 | 145200 | 8366975600 | 24900 | 24900 | 24900 | 24850 | 42 |
| 274 | 20230802 | 145100 | 8365929950 | 24900 | 24900 | 24900 | 24900 | 103 |
| 275 | 20230802 | 145000 | 8363365250 | 24900 | 24900 | 24900 | 24900 | 669 |
| 276 | 20230802 | 144900 | 8346707150 | 24950 | 24900 | 24950 | 24900 | 42 |
| 277 | 20230802 | 144800 | 8345661250 | 24900 | 24950 | 24950 | 24900 | 300 |
| 278 | 20230802 | 144700 | 8338176750 | 24950 | 25050 | 25050 | 24950 | 870 |
| 279 | 20230802 | 144600 | 8316416600 | 25050 | 25100 | 25100 | 25050 | 680 |
| 280 | 20230802 | 144500 | 8299351150 | 25100 | 25100 | 25100 | 25100 | 19 |
| 281 | 20230802 | 144400 | 8298874250 | 25100 | 25100 | 25100 | 25100 | 313 |
| 282 | 20230802 | 144300 | 8291017950 | 25100 | 25150 | 25150 | 25100 | 182 |
| 283 | 20230802 | 144200 | 8286449700 | 25200 | 25150 | 25200 | 25150 | 253 |
| 284 | 20230802 | 144100 | 8280083800 | 25150 | 25150 | 25150 | 25150 | 486 |
| 285 | 20230802 | 144000 | 8267860900 | 25150 | 25150 | 25150 | 25150 | 60 |
| 286 | 20230802 | 143900 | 8266351900 | 25150 | 25150 | 25150 | 25150 | 100 |
| 287 | 20230802 | 143800 | 8263836900 | 25150 | 25200 | 25200 | 25150 | 295 |
| 288 | 20230802 | 143700 | 8256410350 | 25200 | 25200 | 25200 | 25200 | 400 |
| 289 | 20230802 | 143600 | 8246330350 | 25200 | 25200 | 25200 | 25200 | 50 |
| 290 | 20230802 | 143500 | 8245070350 | 25200 | 25200 | 25200 | 25200 | 220 |
| 291 | 20230802 | 143400 | 8239526350 | 25300 | 25200 | 25350 | 25150 | 256 |
| 292 | 20230802 | 143300 | 8233057950 | 25200 | 25300 | 25300 | 25200 | 358 |
| 293 | 20230802 | 143200 | 8224000800 | 25400 | 25150 | 25400 | 25150 | 201 |
| 294 | 20230802 | 143100 | 8218940850 | 25100 | 25150 | 25150 | 25100 | 31 |
| 295 | 20230802 | 143000 | 8218162550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 296 | 20230802 | 142900 | 8218162550 | 25150 | 25150 | 25150 | 25150 | 202 |
| 297 | 20230802 | 142800 | 8213082250 | 25150 | 25150 | 25150 | 25150 | 45 |
| 298 | 20230802 | 142700 | 8211950500 | 25150 | 25150 | 25150 | 25150 | 105 |
| 299 | 20230802 | 142600 | 8209309750 | 25150 | 25100 | 25150 | 25100 | 77 |
| 300 | 20230802 | 142500 | 8207375250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 301 | 20230802 | 142400 | 8207375250 | 25100 | 25100 | 25100 | 25100 | 10 |
| 302 | 20230802 | 142300 | 8207124250 | 25100 | 25100 | 25100 | 25100 | 2 |
| 303 | 20230802 | 142200 | 8207074050 | 25050 | 25150 | 25150 | 25000 | 519 |
| 304 | 20230802 | 142100 | 8194035600 | 25050 | 25050 | 25150 | 25050 | 642 |
| 305 | 20230802 | 142000 | 8177903250 | 25000 | 25000 | 25050 | 25000 | 99 |
| 306 | 20230802 | 141900 | 8175428150 | 25000 | 25100 | 25100 | 25000 | 284 |
| 307 | 20230802 | 141800 | 8168317650 | 25100 | 25100 | 25150 | 25100 | 49 |
| 308 | 20230802 | 141700 | 8167087600 | 25150 | 25100 | 25150 | 25100 | 232 |
| 309 | 20230802 | 141600 | 8161262200 | 25000 | 24950 | 25050 | 24900 | 213 |
| 310 | 20230802 | 141500 | 8155934100 | 24950 | 24800 | 24950 | 24800 | 426 |
| 311 | 20230802 | 141400 | 8145348250 | 24800 | 24800 | 24800 | 24800 | 84 |
| 312 | 20230802 | 141300 | 8143265050 | 24700 | 25000 | 25050 | 24700 | 1689 |
| 313 | 20230802 | 141200 | 8101287000 | 25000 | 25000 | 25000 | 25000 | 442 |
| 314 | 20230802 | 141100 | 8090237000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 315 | 20230802 | 141000 | 8090237000 | 25000 | 25050 | 25050 | 25000 | 111 |
| 316 | 20230802 | 140900 | 8087456500 | 25050 | 25050 | 25050 | 25050 | 4 |
| 317 | 20230802 | 140800 | 8087356300 | 25050 | 25050 | 25050 | 25050 | 2 |
| 318 | 20230802 | 140700 | 8087306200 | 25050 | 25000 | 25050 | 25000 | 105 |
| 319 | 20230802 | 140600 | 8084679100 | 25000 | 24950 | 25000 | 24950 | 1176 |
| 320 | 20230802 | 140500 | 8055334650 | 24950 | 24950 | 24950 | 24950 | 3 |
| 321 | 20230802 | 140400 | 8055259800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 322 | 20230802 | 140300 | 8055234850 | 24950 | 24950 | 24950 | 24950 | 128 |
| 323 | 20230802 | 140200 | 8052041250 | 24950 | 24950 | 24950 | 24950 | 20 |
| 324 | 20230802 | 140100 | 8051542250 | 24950 | 24950 | 24950 | 24950 | 135 |
| 325 | 20230802 | 140000 | 8048174000 | 24950 | 24950 | 25000 | 24950 | 415 |
| 326 | 20230802 | 135900 | 8037819650 | 24900 | 25000 | 25000 | 24900 | 145 |
| 327 | 20230802 | 135800 | 8034204650 | 25000 | 24950 | 25000 | 24950 | 214 |
| 328 | 20230802 | 135700 | 8028864900 | 24950 | 25050 | 25050 | 24950 | 246 |
| 329 | 20230802 | 135600 | 8022715950 | 25000 | 24950 | 25000 | 24900 | 142 |
| 330 | 20230802 | 135500 | 8019171450 | 24950 | 24900 | 24950 | 24900 | 672 |
| 331 | 20230802 | 135400 | 8002409400 | 24900 | 24600 | 24950 | 24600 | 2577 |
| 332 | 20230802 | 135300 | 7938743150 | 24600 | 24600 | 24600 | 24550 | 3002 |
| 333 | 20230802 | 135200 | 7864899400 | 24600 | 24650 | 24650 | 24600 | 760 |
| 334 | 20230802 | 135100 | 7846202100 | 24600 | 24650 | 24650 | 24600 | 1235 |
| 335 | 20230802 | 135000 | 7815798700 | 24650 | 24650 | 24750 | 24650 | 815 |
| 336 | 20230802 | 134900 | 7795658700 | 24650 | 24650 | 24700 | 24650 | 161 |
| 337 | 20230802 | 134800 | 7791690000 | 24700 | 24700 | 24750 | 24600 | 2591 |
| 338 | 20230802 | 134700 | 7727860750 | 24700 | 24650 | 24700 | 24650 | 339 |
| 339 | 20230802 | 134600 | 7719490050 | 24650 | 24700 | 24700 | 24600 | 1341 |
| 340 | 20230802 | 134500 | 7686430450 | 24850 | 24850 | 24850 | 24800 | 624 |
| 341 | 20230802 | 134400 | 7670926800 | 24700 | 24650 | 24700 | 24600 | 560 |
| 342 | 20230802 | 134300 | 7657124900 | 24650 | 24650 | 24650 | 24600 | 592 |
| 343 | 20230802 | 134200 | 7642541350 | 24650 | 24700 | 24700 | 24600 | 1039 |
| 344 | 20230802 | 134100 | 7616923050 | 24700 | 24650 | 24700 | 24600 | 1215 |
| 345 | 20230802 | 134000 | 7587004600 | 24600 | 24750 | 24800 | 24600 | 3681 |
| 346 | 20230802 | 133900 | 7496182850 | 24800 | 25000 | 25000 | 24800 | 12752 |
| 347 | 20230802 | 133800 | 7178220350 | 25100 | 25100 | 25100 | 25100 | 12 |
| 348 | 20230802 | 133700 | 7177919150 | 25100 | 25100 | 25100 | 25100 | 177 |
| 349 | 20230802 | 133600 | 7173476450 | 25000 | 25050 | 25050 | 25000 | 344 |
| 350 | 20230802 | 133500 | 7164863500 | 25050 | 25050 | 25050 | 25050 | 486 |
| 351 | 20230802 | 133400 | 7152689200 | 25050 | 25100 | 25100 | 25050 | 32 |
| 352 | 20230802 | 133300 | 7151886950 | 25100 | 25000 | 25100 | 25000 | 463 |
| 353 | 20230802 | 133200 | 7140292800 | 25100 | 25000 | 25100 | 25000 | 56 |
| 354 | 20230802 | 133100 | 7138892700 | 25000 | 25000 | 25050 | 25000 | 966 |
| 355 | 20230802 | 133000 | 7114740250 | 25050 | 25050 | 25050 | 25050 | 102 |
| 356 | 20230802 | 132900 | 7112185150 | 25100 | 25050 | 25150 | 25050 | 150 |
| 357 | 20230802 | 132800 | 7108417750 | 25000 | 25000 | 25000 | 24950 | 2222 |
| 358 | 20230802 | 132700 | 7052868650 | 24950 | 24900 | 25000 | 24900 | 702 |
| 359 | 20230802 | 132600 | 7035378800 | 24850 | 24900 | 24900 | 24850 | 118 |
| 360 | 20230802 | 132500 | 7032443950 | 24850 | 24900 | 24900 | 24850 | 1339 |
| 361 | 20230802 | 132400 | 6999143350 | 24900 | 24900 | 24900 | 24850 | 1011 |
| 362 | 20230802 | 132300 | 6973993850 | 24850 | 24950 | 24950 | 24850 | 916 |
| 363 | 20230802 | 132200 | 6951214200 | 24950 | 25000 | 25000 | 24950 | 842 |
| 364 | 20230802 | 132100 | 6930205900 | 25000 | 25000 | 25000 | 25000 | 1420 |
| 365 | 20230802 | 132000 | 6894705900 | 25000 | 25050 | 25050 | 25000 | 318 |
| 366 | 20230802 | 131900 | 6886753200 | 25050 | 25050 | 25050 | 25000 | 51 |
| 367 | 20230802 | 131800 | 6885477700 | 25050 | 25100 | 25100 | 25050 | 1998 |
| 368 | 20230802 | 131700 | 6835424750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 369 | 20230802 | 131600 | 6835424750 | 25100 | 25150 | 25150 | 25100 | 1161 |
| 370 | 20230802 | 131500 | 6806277050 | 25150 | 25250 | 25250 | 25150 | 117 |
| 371 | 20230802 | 131400 | 6803334300 | 25150 | 25150 | 25150 | 25100 | 41 |
| 372 | 20230802 | 131300 | 6802303400 | 25150 | 25150 | 25150 | 25150 | 252 |
| 373 | 20230802 | 131200 | 6795965600 | 25150 | 25150 | 25150 | 25150 | 328 |
| 374 | 20230802 | 131100 | 6787716400 | 25250 | 25200 | 25250 | 25150 | 636 |
| 375 | 20230802 | 131000 | 6771668150 | 25150 | 25150 | 25200 | 25150 | 109 |
| 376 | 20230802 | 130900 | 6768926750 | 25150 | 25150 | 25150 | 25150 | 107 |
| 377 | 20230802 | 130800 | 6766235700 | 25050 | 25100 | 25100 | 25050 | 195 |
| 378 | 20230802 | 130700 | 6761349550 | 25100 | 25150 | 25150 | 25100 | 170 |
| 379 | 20230802 | 130600 | 6757082000 | 25150 | 25200 | 25200 | 25150 | 48 |
| 380 | 20230802 | 130500 | 6755874750 | 25250 | 25250 | 25250 | 25250 | 31 |
| 381 | 20230802 | 130400 | 6755092000 | 25300 | 25300 | 25400 | 25100 | 1189 |
| 382 | 20230802 | 130300 | 6725162750 | 25350 | 25250 | 25450 | 25250 | 242 |
| 383 | 20230802 | 130200 | 6719023550 | 25250 | 25200 | 25250 | 25200 | 259 |
| 384 | 20230802 | 130100 | 6712486950 | 25200 | 25200 | 25200 | 25150 | 153 |
| 385 | 20230802 | 130000 | 6708632100 | 25200 | 25200 | 25200 | 25200 | 153 |
| 386 | 20230802 | 125900 | 6704776500 | 25200 | 25200 | 25200 | 25150 | 1213 |
| 387 | 20230802 | 125800 | 6674209350 | 25250 | 25200 | 25250 | 25200 | 112 |
| 388 | 20230802 | 125700 | 6671383400 | 25250 | 25200 | 25250 | 25200 | 28 |
| 389 | 20230802 | 125600 | 6670676800 | 25200 | 25250 | 25250 | 25200 | 181 |
| 390 | 20230802 | 125500 | 6666106600 | 25250 | 25250 | 25250 | 25250 | 16 |
| 391 | 20230802 | 125400 | 6665702600 | 25250 | 25250 | 25250 | 25250 | 126 |
| 392 | 20230802 | 125300 | 6662521100 | 25250 | 25300 | 25300 | 25250 | 468 |
| 393 | 20230802 | 125200 | 6650701150 | 25300 | 25350 | 25350 | 25300 | 960 |
| 394 | 20230802 | 125100 | 6626401500 | 25350 | 25400 | 25400 | 25350 | 395 |
| 395 | 20230802 | 125000 | 6616368800 | 25400 | 25450 | 25450 | 25400 | 357 |
| 396 | 20230802 | 124900 | 6607299450 | 25450 | 25450 | 25450 | 25450 | 52 |
| 397 | 20230802 | 124800 | 6605976050 | 25450 | 25500 | 25500 | 25450 | 754 |
| 398 | 20230802 | 124700 | 6586775600 | 25450 | 25450 | 25450 | 25450 | 743 |
| 399 | 20230802 | 124600 | 6567866250 | 25450 | 25450 | 25450 | 25450 | 148 |
| 400 | 20230802 | 124500 | 6564099650 | 25450 | 25450 | 25450 | 25450 | 82 |
| 401 | 20230802 | 124400 | 6562012750 | 25400 | 25450 | 25450 | 25400 | 203 |
| 402 | 20230802 | 124300 | 6556856200 | 25450 | 25450 | 25450 | 25450 | 12 |
| 403 | 20230802 | 124200 | 6556550800 | 25450 | 25450 | 25450 | 25400 | 38 |
| 404 | 20230802 | 124100 | 6555584500 | 25450 | 25400 | 25450 | 25350 | 396 |
| 405 | 20230802 | 124000 | 6545521100 | 25350 | 25350 | 25350 | 25350 | 109 |
| 406 | 20230802 | 123900 | 6542757950 | 25300 | 25300 | 25350 | 25300 | 48 |
| 407 | 20230802 | 123800 | 6541542000 | 25300 | 25250 | 25300 | 25250 | 108 |
| 408 | 20230802 | 123700 | 6538811600 | 25300 | 25300 | 25300 | 25300 | 100 |
| 409 | 20230802 | 123600 | 6536281600 | 25250 | 25250 | 25350 | 25250 | 1146 |
| 410 | 20230802 | 123500 | 6507295400 | 25250 | 25200 | 25300 | 25200 | 309 |
| 411 | 20230802 | 123400 | 6499480850 | 25200 | 25300 | 25300 | 25200 | 252 |
| 412 | 20230802 | 123300 | 6493129750 | 25300 | 25300 | 25300 | 25300 | 671 |
| 413 | 20230802 | 123200 | 6476153450 | 25250 | 25200 | 25300 | 25200 | 1962 |
| 414 | 20230802 | 123100 | 6426701000 | 25100 | 25100 | 25100 | 25100 | 152 |
| 415 | 20230802 | 123000 | 6422885800 | 25100 | 25100 | 25100 | 25100 | 2 |
| 416 | 20230802 | 122900 | 6422835600 | 25050 | 25050 | 25050 | 25050 | 177 |
| 417 | 20230802 | 122800 | 6418401750 | 25050 | 25100 | 25100 | 25050 | 79 |
| 418 | 20230802 | 122700 | 6416422750 | 25050 | 25050 | 25050 | 25050 | 21 |
| 419 | 20230802 | 122600 | 6415896700 | 25050 | 25050 | 25050 | 25050 | 87 |
| 420 | 20230802 | 122500 | 6413717350 | 25050 | 25100 | 25100 | 25050 | 188 |
| 421 | 20230802 | 122400 | 6409005950 | 25100 | 25050 | 25100 | 25050 | 37 |
| 422 | 20230802 | 122300 | 6408078950 | 25050 | 25100 | 25100 | 25050 | 114 |
| 423 | 20230802 | 122200 | 6405222750 | 25100 | 25050 | 25100 | 25050 | 62 |
| 424 | 20230802 | 122100 | 6403668200 | 25000 | 25050 | 25050 | 25000 | 223 |
| 425 | 20230802 | 122000 | 6398093150 | 25100 | 25100 | 25100 | 25100 | 11 |
| 426 | 20230802 | 121900 | 6397817050 | 25100 | 25100 | 25100 | 25000 | 318 |
| 427 | 20230802 | 121800 | 6389851150 | 25150 | 25150 | 25150 | 25150 | 73 |
| 428 | 20230802 | 121700 | 6388015200 | 25150 | 25200 | 25200 | 25150 | 16 |
| 429 | 20230802 | 121600 | 6387612450 | 25300 | 25200 | 25300 | 25200 | 744 |
| 430 | 20230802 | 121500 | 6368833600 | 25200 | 25100 | 25200 | 25100 | 143 |
| 431 | 20230802 | 121400 | 6365238600 | 25100 | 25100 | 25250 | 25100 | 402 |
| 432 | 20230802 | 121300 | 6355123000 | 24950 | 25200 | 25200 | 24900 | 5101 |
| 433 | 20230802 | 121200 | 6227570300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 434 | 20230802 | 121100 | 6227570300 | 25200 | 25200 | 25200 | 25200 | 504 |
| 435 | 20230802 | 121000 | 6214869500 | 25200 | 25200 | 25200 | 25200 | 639 |
| 436 | 20230802 | 120900 | 6198766700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 437 | 20230802 | 120800 | 6198766700 | 25200 | 25200 | 25200 | 25150 | 129 |
| 438 | 20230802 | 120700 | 6195517150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 439 | 20230802 | 120600 | 6195491950 | 25200 | 25150 | 25200 | 25150 | 69 |
| 440 | 20230802 | 120500 | 6193756550 | 25150 | 25150 | 25150 | 25150 | 48 |
| 441 | 20230802 | 120400 | 6192549350 | 25150 | 25100 | 25150 | 25100 | 206 |
| 442 | 20230802 | 120300 | 6187376250 | 25100 | 25050 | 25100 | 25050 | 209 |
| 443 | 20230802 | 120200 | 6182132500 | 25000 | 25050 | 25100 | 25000 | 688 |
| 444 | 20230802 | 120100 | 6164883200 | 25000 | 25050 | 25050 | 25000 | 741 |
| 445 | 20230802 | 120000 | 6146343400 | 25100 | 25150 | 25150 | 25100 | 226 |
| 446 | 20230802 | 115900 | 6140668400 | 25100 | 25100 | 25150 | 25100 | 311 |
| 447 | 20230802 | 115800 | 6132862250 | 25100 | 25100 | 25150 | 25100 | 111 |
| 448 | 20230802 | 115700 | 6130075650 | 25200 | 25000 | 25250 | 25000 | 463 |
| 449 | 20230802 | 115600 | 6118429150 | 25000 | 25200 | 25200 | 24950 | 1504 |
| 450 | 20230802 | 115500 | 6080807350 | 25200 | 25150 | 25200 | 25000 | 3024 |
| 451 | 20230802 | 115400 | 6005039400 | 25200 | 25200 | 25200 | 25150 | 428 |
| 452 | 20230802 | 115300 | 5994263900 | 25200 | 25150 | 25200 | 25100 | 813 |
| 453 | 20230802 | 115200 | 5973837750 | 25150 | 25150 | 25200 | 25150 | 332 |
| 454 | 20230802 | 115100 | 5965487900 | 25100 | 25100 | 25150 | 25100 | 96 |
| 455 | 20230802 | 115000 | 5963075700 | 25150 | 25150 | 25150 | 25100 | 159 |
| 456 | 20230802 | 114900 | 5959077050 | 25100 | 25100 | 25150 | 25100 | 56 |
| 457 | 20230802 | 114800 | 5957670550 | 25100 | 25150 | 25150 | 25100 | 332 |
| 458 | 20230802 | 114700 | 5949329050 | 25150 | 25100 | 25150 | 25100 | 182 |
| 459 | 20230802 | 114600 | 5944757600 | 25100 | 25100 | 25100 | 25100 | 429 |
| 460 | 20230802 | 114500 | 5933989700 | 25100 | 25150 | 25150 | 25100 | 5 |
| 461 | 20230802 | 114400 | 5933864050 | 25150 | 25150 | 25150 | 25100 | 1015 |
| 462 | 20230802 | 114300 | 5908355450 | 25150 | 25150 | 25150 | 25100 | 237 |
| 463 | 20230802 | 114200 | 5902396300 | 25050 | 25300 | 25300 | 25000 | 4529 |
| 464 | 20230802 | 114100 | 5788737600 | 25300 | 25200 | 25300 | 25200 | 622 |
| 465 | 20230802 | 114000 | 5773062600 | 25200 | 25200 | 25200 | 25200 | 130 |
| 466 | 20230802 | 113900 | 5769786600 | 25400 | 25100 | 25400 | 25100 | 982 |
| 467 | 20230802 | 113800 | 5745074800 | 25150 | 25200 | 25250 | 25150 | 963 |
| 468 | 20230802 | 113700 | 5720805750 | 25250 | 25250 | 25250 | 25200 | 450 |
| 469 | 20230802 | 113600 | 5709465200 | 25250 | 25300 | 25300 | 25250 | 137 |
| 470 | 20230802 | 113500 | 5706005900 | 25250 | 25250 | 25250 | 25200 | 77 |
| 471 | 20230802 | 113400 | 5704061900 | 25250 | 25150 | 25250 | 25150 | 784 |
| 472 | 20230802 | 113300 | 5684278350 | 25100 | 25200 | 25200 | 25100 | 682 |
| 473 | 20230802 | 113200 | 5667136700 | 25100 | 25250 | 25250 | 25100 | 1924 |
| 474 | 20230802 | 113100 | 5618650100 | 25250 | 25350 | 25400 | 25250 | 174 |
| 475 | 20230802 | 113000 | 5614247850 | 25300 | 25350 | 25450 | 25300 | 1685 |
| 476 | 20230802 | 112900 | 5571547050 | 25400 | 25350 | 25400 | 25350 | 476 |
| 477 | 20230802 | 112800 | 5559457650 | 25350 | 25300 | 25350 | 25300 | 383 |
| 478 | 20230802 | 112700 | 5549748650 | 25350 | 25350 | 25350 | 25300 | 54 |
| 479 | 20230802 | 112600 | 5548381850 | 25350 | 25350 | 25350 | 25300 | 957 |
| 480 | 20230802 | 112500 | 5524133300 | 25400 | 25400 | 25400 | 25400 | 264 |
| 481 | 20230802 | 112400 | 5517427700 | 25400 | 25450 | 25450 | 25400 | 156 |
| 482 | 20230802 | 112300 | 5513458300 | 25450 | 25400 | 25450 | 25400 | 282 |
| 483 | 20230802 | 112200 | 5506292700 | 25400 | 25400 | 25450 | 25400 | 1308 |
| 484 | 20230802 | 112100 | 5473032800 | 25450 | 25450 | 25500 | 25450 | 998 |
| 485 | 20230802 | 112000 | 5447633600 | 25450 | 25500 | 25500 | 25450 | 793 |
| 486 | 20230802 | 111900 | 5427418850 | 25550 | 25550 | 25550 | 25500 | 1076 |
| 487 | 20230802 | 111800 | 5399980300 | 25500 | 25450 | 25500 | 25450 | 462 |
| 488 | 20230802 | 111700 | 5388213050 | 25450 | 25550 | 25550 | 25450 | 767 |
| 489 | 20230802 | 111600 | 5368641850 | 25550 | 25550 | 25600 | 25550 | 141 |
| 490 | 20230802 | 111500 | 5365038650 | 25600 | 25550 | 25600 | 25550 | 102 |
| 491 | 20230802 | 111400 | 5362432450 | 25600 | 25600 | 25600 | 25550 | 62 |
| 492 | 20230802 | 111300 | 5360845600 | 25550 | 25600 | 25600 | 25550 | 121 |
| 493 | 20230802 | 111200 | 5357748500 | 25600 | 25700 | 25700 | 25600 | 362 |
| 494 | 20230802 | 111100 | 5348468000 | 25700 | 25800 | 25800 | 25700 | 155 |
| 495 | 20230802 | 111000 | 5344480100 | 25800 | 25800 | 25800 | 25700 | 17 |
| 496 | 20230802 | 110900 | 5344042900 | 25800 | 25800 | 25800 | 25800 | 1 |
| 497 | 20230802 | 110800 | 5344017100 | 25800 | 25800 | 25800 | 25800 | 716 |
| 498 | 20230802 | 110700 | 5325544300 | 25800 | 25900 | 25900 | 25750 | 571 |
| 499 | 20230802 | 110600 | 5310788950 | 25900 | 25700 | 26000 | 25700 | 1275 |
| 500 | 20230802 | 110500 | 5277738250 | 25700 | 25550 | 25700 | 25550 | 833 |
| 501 | 20230802 | 110400 | 5256432750 | 25550 | 25550 | 25550 | 25550 | 113 |
| 502 | 20230802 | 110300 | 5253545600 | 25550 | 25600 | 25600 | 25550 | 202 |
| 503 | 20230802 | 110200 | 5248382650 | 25600 | 25550 | 25600 | 25550 | 355 |
| 504 | 20230802 | 110100 | 5239297450 | 25600 | 25350 | 25600 | 25350 | 216 |
| 505 | 20230802 | 110000 | 5233796550 | 25300 | 25450 | 25450 | 25300 | 210 |
| 506 | 20230802 | 105900 | 5228459000 | 25450 | 25250 | 25450 | 25150 | 942 |
| 507 | 20230802 | 105800 | 5204696550 | 25300 | 25450 | 25450 | 25300 | 1272 |
| 508 | 20230802 | 105700 | 5172395900 | 25400 | 25400 | 25450 | 25400 | 899 |
| 509 | 20230802 | 105600 | 5149555000 | 25450 | 25500 | 25500 | 25400 | 688 |
| 510 | 20230802 | 105500 | 5132061100 | 25550 | 25550 | 25600 | 25500 | 1513 |
| 511 | 20230802 | 105400 | 5093473550 | 25600 | 25550 | 25600 | 25550 | 593 |
| 512 | 20230802 | 105300 | 5078314350 | 25550 | 25550 | 25550 | 25500 | 1017 |
| 513 | 20230802 | 105200 | 5052374550 | 25600 | 25600 | 25600 | 25600 | 47 |
| 514 | 20230802 | 105100 | 5051171350 | 25550 | 25600 | 25700 | 25550 | 507 |
| 515 | 20230802 | 105000 | 5038193950 | 25700 | 25900 | 25950 | 25600 | 947 |
| 516 | 20230802 | 104900 | 5013836800 | 25950 | 25950 | 25950 | 25900 | 271 |
| 517 | 20230802 | 104800 | 5006805350 | 25950 | 26000 | 26000 | 25950 | 1308 |
| 518 | 20230802 | 104700 | 4972841550 | 26000 | 26000 | 26050 | 26000 | 173 |
| 519 | 20230802 | 104600 | 4968343250 | 26000 | 26000 | 26050 | 26000 | 437 |
| 520 | 20230802 | 104500 | 4956981000 | 26000 | 26100 | 26100 | 26000 | 262 |
| 521 | 20230802 | 104400 | 4950154050 | 26050 | 26000 | 26050 | 26000 | 1321 |
| 522 | 20230802 | 104300 | 4915772500 | 26000 | 25850 | 26000 | 25850 | 2843 |
| 523 | 20230802 | 104200 | 4841970350 | 25800 | 25600 | 25800 | 25550 | 949 |
| 524 | 20230802 | 104100 | 4817577800 | 25550 | 25500 | 25600 | 25500 | 1150 |
| 525 | 20230802 | 104000 | 4788202650 | 25500 | 25550 | 25550 | 25500 | 648 |
| 526 | 20230802 | 103900 | 4771654100 | 25550 | 25750 | 25750 | 25550 | 2211 |
| 527 | 20230802 | 103800 | 4714939650 | 25800 | 25850 | 25850 | 25750 | 787 |
| 528 | 20230802 | 103700 | 4694648300 | 25850 | 25900 | 25900 | 25800 | 1052 |
| 529 | 20230802 | 103600 | 4667475550 | 25900 | 26050 | 26050 | 25900 | 4346 |
| 530 | 20230802 | 103500 | 4554571250 | 26050 | 26150 | 26150 | 26050 | 1156 |
| 531 | 20230802 | 103400 | 4524445600 | 26100 | 26150 | 26250 | 26100 | 769 |
| 532 | 20230802 | 103300 | 4504358350 | 26200 | 26200 | 26250 | 26200 | 454 |
| 533 | 20230802 | 103200 | 4492463350 | 26200 | 26200 | 26250 | 26200 | 1280 |
| 534 | 20230802 | 103100 | 4458925350 | 26200 | 26200 | 26200 | 26200 | 997 |
| 535 | 20230802 | 103000 | 4432803950 | 26200 | 26400 | 26400 | 26200 | 777 |
| 536 | 20230802 | 102900 | 4412414100 | 26400 | 26100 | 26400 | 26050 | 768 |
| 537 | 20230802 | 102800 | 4392335950 | 26100 | 26250 | 26250 | 26050 | 5810 |
| 538 | 20230802 | 102700 | 4240452350 | 26250 | 26350 | 26350 | 26250 | 1127 |
| 539 | 20230802 | 102600 | 4210822650 | 26300 | 26400 | 26400 | 26300 | 566 |
| 540 | 20230802 | 102500 | 4195906950 | 26400 | 26500 | 26500 | 26400 | 896 |
| 541 | 20230802 | 102400 | 4172241150 | 26500 | 26500 | 26550 | 26450 | 1312 |
| 542 | 20230802 | 102300 | 4137518500 | 26500 | 26550 | 26550 | 26500 | 113 |
| 543 | 20230802 | 102200 | 4134520900 | 26600 | 26650 | 26650 | 26500 | 530 |
| 544 | 20230802 | 102100 | 4120450450 | 26500 | 26500 | 26650 | 26500 | 359 |
| 545 | 20230802 | 102000 | 4110931900 | 26500 | 26600 | 26650 | 26500 | 940 |
| 546 | 20230802 | 101900 | 4085970000 | 26650 | 26750 | 26750 | 26650 | 469 |
| 547 | 20230802 | 101800 | 4073464650 | 26800 | 26800 | 26850 | 26750 | 4228 |
| 548 | 20230802 | 101700 | 3960147150 | 26800 | 26900 | 26900 | 26800 | 579 |
| 549 | 20230802 | 101600 | 3944606600 | 26900 | 26800 | 26900 | 26800 | 3057 |
| 550 | 20230802 | 101500 | 3862534100 | 26800 | 26700 | 26800 | 26700 | 2387 |
| 551 | 20230802 | 101400 | 3798725850 | 26650 | 26650 | 26650 | 26650 | 157 |
| 552 | 20230802 | 101300 | 3794541800 | 26600 | 26600 | 26650 | 26600 | 362 |
| 553 | 20230802 | 101200 | 3784894800 | 26600 | 26650 | 26650 | 26600 | 864 |
| 554 | 20230802 | 101100 | 3761903750 | 26600 | 26500 | 26650 | 26500 | 1504 |
| 555 | 20230802 | 101000 | 3721923300 | 26500 | 26600 | 26600 | 26500 | 873 |
| 556 | 20230802 | 100900 | 3698749950 | 26600 | 26600 | 26650 | 26550 | 139 |
| 557 | 20230802 | 100800 | 3695054650 | 26600 | 26500 | 26600 | 26500 | 391 |
| 558 | 20230802 | 100700 | 3684686550 | 26500 | 26500 | 26700 | 26500 | 4373 |
| 559 | 20230802 | 100600 | 3568467300 | 26500 | 26350 | 26500 | 26350 | 1957 |
| 560 | 20230802 | 100500 | 3516773650 | 26350 | 26350 | 26400 | 26350 | 327 |
| 561 | 20230802 | 100400 | 3508156900 | 26350 | 26400 | 26400 | 26350 | 521 |
| 562 | 20230802 | 100300 | 3494409450 | 26400 | 26400 | 26450 | 26350 | 490 |
| 563 | 20230802 | 100200 | 3481474850 | 26400 | 26400 | 26450 | 26350 | 1274 |
| 564 | 20230802 | 100100 | 3447864050 | 26400 | 26400 | 26500 | 26350 | 562 |
| 565 | 20230802 | 100000 | 3433011400 | 26400 | 26450 | 26500 | 26350 | 922 |
| 566 | 20230802 | 095900 | 3408640550 | 26450 | 26700 | 26800 | 26400 | 13567 |
| 567 | 20230802 | 095800 | 3046338950 | 26700 | 26850 | 26900 | 26700 | 1334 |
| 568 | 20230802 | 095700 | 3010621850 | 26850 | 26900 | 26900 | 26800 | 691 |
| 569 | 20230802 | 095600 | 2992090050 | 26900 | 26850 | 26900 | 26850 | 5010 |
| 570 | 20230802 | 095500 | 2857405500 | 26850 | 26800 | 26900 | 26800 | 3421 |
| 571 | 20230802 | 095400 | 2765466050 | 26800 | 26800 | 26850 | 26750 | 1229 |
| 572 | 20230802 | 095300 | 2732528550 | 26850 | 26750 | 26900 | 26700 | 4056 |
| 573 | 20230802 | 095200 | 2623744150 | 26750 | 26850 | 26850 | 26750 | 6299 |
| 574 | 20230802 | 095100 | 2454901000 | 26800 | 26700 | 26850 | 26700 | 3096 |
| 575 | 20230802 | 095000 | 2371951950 | 26650 | 26500 | 26750 | 26500 | 5281 |
| 576 | 20230802 | 094900 | 2231259350 | 26500 | 26400 | 26500 | 26400 | 4106 |
| 577 | 20230802 | 094800 | 2122569600 | 26400 | 26400 | 26400 | 26350 | 2335 |
| 578 | 20230802 | 094700 | 2060941700 | 26400 | 26300 | 26400 | 26250 | 2665 |
| 579 | 20230802 | 094600 | 1990788100 | 26300 | 26250 | 26300 | 26200 | 1005 |
| 580 | 20230802 | 094500 | 1964402500 | 26250 | 26300 | 26300 | 26200 | 1163 |
| 581 | 20230802 | 094400 | 1933884450 | 26300 | 26300 | 26300 | 26250 | 933 |
| 582 | 20230802 | 094300 | 1909346750 | 26300 | 26250 | 26300 | 26250 | 920 |
| 583 | 20230802 | 094200 | 1885190800 | 26250 | 26200 | 26300 | 26200 | 681 |
| 584 | 20230802 | 094100 | 1867316600 | 26200 | 26250 | 26250 | 26200 | 1547 |
| 585 | 20230802 | 094000 | 1826714050 | 26200 | 26250 | 26250 | 26200 | 488 |
| 586 | 20230802 | 093900 | 1813915600 | 26250 | 26250 | 26250 | 26200 | 1290 |
| 587 | 20230802 | 093800 | 1780058900 | 26200 | 26150 | 26250 | 26150 | 2270 |
| 588 | 20230802 | 093700 | 1720596900 | 26150 | 26100 | 26150 | 26050 | 1836 |
| 589 | 20230802 | 093600 | 1672637250 | 26100 | 26050 | 26100 | 26050 | 3247 |
| 590 | 20230802 | 093500 | 1587944900 | 26050 | 25950 | 26050 | 25950 | 2053 |
| 591 | 20230802 | 093400 | 1534572000 | 25950 | 25900 | 25950 | 25900 | 1921 |
| 592 | 20230802 | 093300 | 1484777100 | 25850 | 25900 | 25900 | 25850 | 419 |
| 593 | 20230802 | 093200 | 1473940500 | 25850 | 25750 | 25850 | 25750 | 413 |
| 594 | 20230802 | 093100 | 1463272600 | 25750 | 25750 | 25850 | 25750 | 412 |
| 595 | 20230802 | 093000 | 1452645100 | 25750 | 25750 | 25850 | 25650 | 632 |
| 596 | 20230802 | 092900 | 1436347850 | 25700 | 25750 | 25800 | 25700 | 494 |
| 597 | 20230802 | 092800 | 1423638500 | 25750 | 25650 | 25750 | 25650 | 829 |
| 598 | 20230802 | 092700 | 1402304100 | 25650 | 25650 | 25700 | 25650 | 139 |
| 599 | 20230802 | 092600 | 1398737000 | 25700 | 25550 | 25700 | 25550 | 3315 |
| 600 | 20230802 | 092500 | 1313743300 | 25600 | 25550 | 25600 | 25550 | 242 |
| 601 | 20230802 | 092400 | 1307558500 | 25500 | 25350 | 25550 | 25350 | 985 |
| 602 | 20230802 | 092300 | 1282449900 | 25450 | 25400 | 25450 | 25350 | 603 |
| 603 | 20230802 | 092200 | 1267144000 | 25450 | 25500 | 25500 | 25450 | 321 |
| 604 | 20230802 | 092100 | 1258971300 | 25500 | 25600 | 25600 | 25500 | 658 |
| 605 | 20230802 | 092000 | 1242166500 | 25650 | 25700 | 25700 | 25650 | 1063 |
| 606 | 20230802 | 091900 | 1214889250 | 25700 | 25700 | 25750 | 25650 | 968 |
| 607 | 20230802 | 091800 | 1190039000 | 25650 | 25800 | 25800 | 25650 | 478 |
| 608 | 20230802 | 091700 | 1177748300 | 25850 | 25950 | 26000 | 25850 | 1808 |
| 609 | 20230802 | 091600 | 1130875050 | 25950 | 25900 | 26000 | 25900 | 1080 |
| 610 | 20230802 | 091500 | 1102831950 | 25950 | 26050 | 26050 | 25950 | 5758 |
| 611 | 20230802 | 091400 | 953106200 | 26000 | 25950 | 26050 | 25950 | 2584 |
| 612 | 20230802 | 091300 | 885944600 | 26000 | 26050 | 26050 | 25850 | 2561 |
| 613 | 20230802 | 091200 | 819384400 | 26050 | 25850 | 26050 | 25650 | 3530 |
| 614 | 20230802 | 091100 | 728077400 | 25800 | 25700 | 25850 | 25700 | 2842 |
| 615 | 20230802 | 091000 | 654796450 | 25650 | 25400 | 25650 | 25400 | 2643 |
| 616 | 20230802 | 090900 | 587134100 | 25400 | 25200 | 25400 | 25200 | 1626 |
| 617 | 20230802 | 090800 | 545974450 | 25200 | 25200 | 25250 | 25100 | 387 |
| 618 | 20230802 | 090700 | 536221400 | 25100 | 24900 | 25100 | 24850 | 1067 |
| 619 | 20230802 | 090600 | 509563750 | 24900 | 24850 | 24900 | 24800 | 756 |
| 620 | 20230802 | 090500 | 490769550 | 24850 | 25050 | 25050 | 24650 | 5287 |
| 621 | 20230802 | 090400 | 359787750 | 25100 | 25000 | 25100 | 25000 | 1297 |
| 622 | 20230802 | 090300 | 327294150 | 25050 | 25350 | 25350 | 24950 | 1755 |
| 623 | 20230802 | 090200 | 283223600 | 25400 | 24800 | 25400 | 24800 | 1547 |
| 624 | 20230802 | 090100 | 244126600 | 24700 | 24850 | 24850 | 24500 | 5917 |
| 625 | 20230802 | 090000 | 97929050 | 24850 | 25350 | 25350 | 24650 | 3785 |