37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 3 | 20230802 | 193200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 4 | 20230802 | 193100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 5 | 20230802 | 193000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 6 | 20230802 | 192900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 7 | 20230802 | 192800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 8 | 20230802 | 192700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 9 | 20230802 | 192600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 10 | 20230802 | 192500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 11 | 20230802 | 192400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 12 | 20230802 | 192300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 13 | 20230802 | 192200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 14 | 20230802 | 192100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 15 | 20230802 | 192000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 16 | 20230802 | 191900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 17 | 20230802 | 191800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 18 | 20230802 | 191700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 19 | 20230802 | 191600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 20 | 20230802 | 191500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 21 | 20230802 | 191400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 22 | 20230802 | 191300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 23 | 20230802 | 191200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 24 | 20230802 | 191100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 25 | 20230802 | 191000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 26 | 20230802 | 190900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 27 | 20230802 | 190800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 28 | 20230802 | 190700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 29 | 20230802 | 190600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 30 | 20230802 | 190500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 31 | 20230802 | 190400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 32 | 20230802 | 190300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 33 | 20230802 | 190200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 34 | 20230802 | 190100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 35 | 20230802 | 190000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 36 | 20230802 | 185900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 37 | 20230802 | 185800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 38 | 20230802 | 185700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 39 | 20230802 | 185600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 40 | 20230802 | 185500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 41 | 20230802 | 185400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 42 | 20230802 | 185300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 43 | 20230802 | 185200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 44 | 20230802 | 185100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 45 | 20230802 | 185000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 46 | 20230802 | 184900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 47 | 20230802 | 184800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 48 | 20230802 | 184700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 49 | 20230802 | 184600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 50 | 20230802 | 184500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 51 | 20230802 | 184400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 52 | 20230802 | 184300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 53 | 20230802 | 184200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 54 | 20230802 | 184100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 55 | 20230802 | 184000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 56 | 20230802 | 183900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 57 | 20230802 | 183800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 58 | 20230802 | 183700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 59 | 20230802 | 183600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 60 | 20230802 | 183500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 61 | 20230802 | 183400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 62 | 20230802 | 183300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 63 | 20230802 | 183200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 64 | 20230802 | 183100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 65 | 20230802 | 183000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 66 | 20230802 | 182900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 67 | 20230802 | 182800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 68 | 20230802 | 182700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 69 | 20230802 | 182600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 70 | 20230802 | 182500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 71 | 20230802 | 182400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 72 | 20230802 | 182300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 73 | 20230802 | 182200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 74 | 20230802 | 182100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 75 | 20230802 | 182000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 76 | 20230802 | 181900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 77 | 20230802 | 181800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 78 | 20230802 | 181700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 79 | 20230802 | 181600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 80 | 20230802 | 181500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 81 | 20230802 | 181400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 82 | 20230802 | 181300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 83 | 20230802 | 181200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 84 | 20230802 | 181100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 85 | 20230802 | 181000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 86 | 20230802 | 180900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 87 | 20230802 | 180800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 88 | 20230802 | 180700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 89 | 20230802 | 180600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 90 | 20230802 | 180500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 91 | 20230802 | 180400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 92 | 20230802 | 180300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 93 | 20230802 | 180200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 94 | 20230802 | 180100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 95 | 20230802 | 180000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 96 | 20230802 | 175900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 97 | 20230802 | 175800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 98 | 20230802 | 175700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 99 | 20230802 | 175600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 100 | 20230802 | 175500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 101 | 20230802 | 175400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 102 | 20230802 | 175300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 103 | 20230802 | 175200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 104 | 20230802 | 175100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 105 | 20230802 | 175000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 106 | 20230802 | 174900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 107 | 20230802 | 174800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 108 | 20230802 | 174700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 109 | 20230802 | 174600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 110 | 20230802 | 174500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 111 | 20230802 | 174400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 112 | 20230802 | 174300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 113 | 20230802 | 174200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 114 | 20230802 | 174100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 115 | 20230802 | 174000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 116 | 20230802 | 173900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 117 | 20230802 | 173800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 118 | 20230802 | 173700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 119 | 20230802 | 173600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 120 | 20230802 | 173500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 121 | 20230802 | 173400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 122 | 20230802 | 173300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 123 | 20230802 | 173200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 124 | 20230802 | 173100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 125 | 20230802 | 173000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 126 | 20230802 | 172900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 127 | 20230802 | 172800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 128 | 20230802 | 172700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 129 | 20230802 | 172600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 130 | 20230802 | 172500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 131 | 20230802 | 172400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 132 | 20230802 | 172300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 133 | 20230802 | 172200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 134 | 20230802 | 172100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 135 | 20230802 | 172000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 136 | 20230802 | 171900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 137 | 20230802 | 171800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 138 | 20230802 | 171700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 139 | 20230802 | 171600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 140 | 20230802 | 171500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 141 | 20230802 | 171400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 142 | 20230802 | 171300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 143 | 20230802 | 171200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 144 | 20230802 | 171100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 145 | 20230802 | 171000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 146 | 20230802 | 170900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 147 | 20230802 | 170800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 148 | 20230802 | 170700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 149 | 20230802 | 170600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 150 | 20230802 | 170500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 151 | 20230802 | 170400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 152 | 20230802 | 170300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 153 | 20230802 | 170200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 154 | 20230802 | 170100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 155 | 20230802 | 170000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 156 | 20230802 | 165900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 157 | 20230802 | 165800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 158 | 20230802 | 165700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 159 | 20230802 | 165600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 160 | 20230802 | 165500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 161 | 20230802 | 165400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 162 | 20230802 | 165300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 163 | 20230802 | 165200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 164 | 20230802 | 165100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 165 | 20230802 | 165000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 166 | 20230802 | 164900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 167 | 20230802 | 164800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 168 | 20230802 | 164700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 169 | 20230802 | 164600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 170 | 20230802 | 164500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 171 | 20230802 | 164400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 172 | 20230802 | 164300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 173 | 20230802 | 164200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 174 | 20230802 | 164100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 175 | 20230802 | 164000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 176 | 20230802 | 163900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 177 | 20230802 | 163800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 178 | 20230802 | 163700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 179 | 20230802 | 163600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 180 | 20230802 | 163500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 181 | 20230802 | 163400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 182 | 20230802 | 163300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 183 | 20230802 | 163200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 184 | 20230802 | 163100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 185 | 20230802 | 163000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 186 | 20230802 | 162900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 187 | 20230802 | 162800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 188 | 20230802 | 162700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 189 | 20230802 | 162600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 190 | 20230802 | 162500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 191 | 20230802 | 162400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 192 | 20230802 | 162300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 193 | 20230802 | 162200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 194 | 20230802 | 162100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 195 | 20230802 | 162000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 196 | 20230802 | 161900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 197 | 20230802 | 161800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 198 | 20230802 | 161700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 199 | 20230802 | 161600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 200 | 20230802 | 161500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 201 | 20230802 | 161400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 202 | 20230802 | 161300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 203 | 20230802 | 161200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 204 | 20230802 | 161100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 205 | 20230802 | 161000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 206 | 20230802 | 160900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 207 | 20230802 | 160800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 208 | 20230802 | 160700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 209 | 20230802 | 160600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 210 | 20230802 | 160500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 211 | 20230802 | 160400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 212 | 20230802 | 160300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 213 | 20230802 | 160200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 214 | 20230802 | 160100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 215 | 20230802 | 160000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 216 | 20230802 | 155900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 217 | 20230802 | 155800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 218 | 20230802 | 155700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 219 | 20230802 | 155600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 220 | 20230802 | 155500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 221 | 20230802 | 155400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 222 | 20230802 | 155300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 223 | 20230802 | 155200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 224 | 20230802 | 155100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 225 | 20230802 | 155000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 226 | 20230802 | 154900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 227 | 20230802 | 154800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 228 | 20230802 | 154700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 229 | 20230802 | 154600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 230 | 20230802 | 154500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 231 | 20230802 | 154400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 232 | 20230802 | 154300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 233 | 20230802 | 154200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 234 | 20230802 | 154100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 235 | 20230802 | 154000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 236 | 20230802 | 153900 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 237 | 20230802 | 153800 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 238 | 20230802 | 153700 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 239 | 20230802 | 153600 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 240 | 20230802 | 153500 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 241 | 20230802 | 153400 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 242 | 20230802 | 153300 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 243 | 20230802 | 153200 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 244 | 20230802 | 153100 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 0 |
| 245 | 20230802 | 153000 | 65812567100 | 148000 | 148000 | 148000 | 148000 | 24584 |
| 246 | 20230802 | 152900 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 247 | 20230802 | 152800 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 248 | 20230802 | 152700 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 249 | 20230802 | 152600 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 250 | 20230802 | 152500 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 251 | 20230802 | 152400 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 252 | 20230802 | 152300 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 253 | 20230802 | 152200 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 254 | 20230802 | 152100 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 255 | 20230802 | 152000 | 62174135100 | 147500 | 147500 | 147500 | 147500 | 0 |
| 256 | 20230802 | 151900 | 62174135100 | 147500 | 147500 | 147600 | 147200 | 1284 |
| 257 | 20230802 | 151800 | 61984871400 | 147600 | 147400 | 147600 | 147400 | 1249 |
| 258 | 20230802 | 151700 | 61800680600 | 147400 | 147400 | 147500 | 147400 | 842 |
| 259 | 20230802 | 151600 | 61676526300 | 147400 | 147500 | 147500 | 147300 | 970 |
| 260 | 20230802 | 151500 | 61533570900 | 147400 | 147500 | 147600 | 147300 | 1728 |
| 261 | 20230802 | 151400 | 61278832700 | 147500 | 147600 | 147600 | 147400 | 629 |
| 262 | 20230802 | 151300 | 61186045100 | 147600 | 147400 | 147700 | 147400 | 1474 |
| 263 | 20230802 | 151200 | 60968539700 | 147400 | 147500 | 147600 | 147400 | 1104 |
| 264 | 20230802 | 151100 | 60805716200 | 147600 | 147500 | 147600 | 147300 | 659 |
| 265 | 20230802 | 151000 | 60708547500 | 147500 | 147500 | 147600 | 147400 | 1625 |
| 266 | 20230802 | 150900 | 60468870000 | 147500 | 147500 | 147600 | 147400 | 892 |
| 267 | 20230802 | 150800 | 60337315200 | 147500 | 147500 | 147600 | 147400 | 943 |
| 268 | 20230802 | 150700 | 60198211800 | 147500 | 147600 | 147800 | 147400 | 4832 |
| 269 | 20230802 | 150600 | 59484938200 | 147700 | 147700 | 147800 | 147600 | 680 |
| 270 | 20230802 | 150500 | 59384503900 | 147800 | 147800 | 147900 | 147700 | 721 |
| 271 | 20230802 | 150400 | 59277948000 | 147900 | 147800 | 147900 | 147700 | 575 |
| 272 | 20230802 | 150300 | 59192968400 | 147800 | 147800 | 147900 | 147800 | 341 |
| 273 | 20230802 | 150200 | 59142563500 | 147800 | 147700 | 147900 | 147500 | 945 |
| 274 | 20230802 | 150100 | 59002941700 | 147700 | 147800 | 147900 | 147600 | 1294 |
| 275 | 20230802 | 150000 | 58811852000 | 147800 | 147500 | 147800 | 147500 | 2267 |
| 276 | 20230802 | 145900 | 58477147900 | 147600 | 147700 | 147700 | 147500 | 2447 |
| 277 | 20230802 | 145800 | 58115963300 | 147600 | 147700 | 147700 | 147600 | 332 |
| 278 | 20230802 | 145700 | 58066944600 | 147600 | 147600 | 147700 | 147600 | 278 |
| 279 | 20230802 | 145600 | 58025902300 | 147600 | 147600 | 147700 | 147600 | 311 |
| 280 | 20230802 | 145500 | 57979995500 | 147600 | 147700 | 147700 | 147600 | 533 |
| 281 | 20230802 | 145400 | 57901323700 | 147600 | 147600 | 147700 | 147600 | 1076 |
| 282 | 20230802 | 145300 | 57742482500 | 147600 | 147600 | 147700 | 147600 | 668 |
| 283 | 20230802 | 145200 | 57643882700 | 147600 | 147600 | 147700 | 147600 | 169 |
| 284 | 20230802 | 145100 | 57618935000 | 147700 | 147600 | 147700 | 147600 | 205 |
| 285 | 20230802 | 145000 | 57588671000 | 147700 | 147500 | 147700 | 147300 | 2476 |
| 286 | 20230802 | 144900 | 57223490500 | 147500 | 147600 | 147700 | 147500 | 1477 |
| 287 | 20230802 | 144800 | 57005472100 | 147600 | 147700 | 147700 | 147600 | 411 |
| 288 | 20230802 | 144700 | 56944790800 | 147600 | 147600 | 147700 | 147600 | 224 |
| 289 | 20230802 | 144600 | 56911718200 | 147600 | 147700 | 147800 | 147600 | 742 |
| 290 | 20230802 | 144500 | 56802145100 | 147800 | 147800 | 147900 | 147600 | 534 |
| 291 | 20230802 | 144400 | 56723249900 | 147900 | 147700 | 147900 | 147600 | 384 |
| 292 | 20230802 | 144300 | 56666533000 | 147600 | 147800 | 147900 | 147600 | 988 |
| 293 | 20230802 | 144200 | 56520597600 | 147800 | 147800 | 148000 | 147800 | 617 |
| 294 | 20230802 | 144100 | 56429367400 | 147800 | 147700 | 147800 | 147600 | 857 |
| 295 | 20230802 | 144000 | 56302790000 | 147800 | 147800 | 147800 | 147700 | 573 |
| 296 | 20230802 | 143900 | 56218133700 | 147800 | 147800 | 147900 | 147700 | 395 |
| 297 | 20230802 | 143800 | 56159743400 | 147800 | 147800 | 147900 | 147800 | 494 |
| 298 | 20230802 | 143700 | 56086722400 | 147900 | 147900 | 147900 | 147800 | 172 |
| 299 | 20230802 | 143600 | 56061296900 | 147900 | 147800 | 147900 | 147800 | 324 |
| 300 | 20230802 | 143500 | 56013389700 | 147900 | 147800 | 147900 | 147800 | 185 |
| 301 | 20230802 | 143400 | 55986037100 | 147800 | 147600 | 148000 | 147500 | 1109 |
| 302 | 20230802 | 143300 | 55822335700 | 147600 | 147900 | 148000 | 147500 | 3152 |
| 303 | 20230802 | 143200 | 55356533500 | 147900 | 147900 | 147900 | 147800 | 282 |
| 304 | 20230802 | 143100 | 55314828200 | 147900 | 147800 | 147900 | 147800 | 206 |
| 305 | 20230802 | 143000 | 55284372200 | 147900 | 147900 | 147900 | 147800 | 279 |
| 306 | 20230802 | 142900 | 55243129900 | 147800 | 147800 | 147900 | 147800 | 838 |
| 307 | 20230802 | 142800 | 55119238200 | 147700 | 147800 | 147800 | 147700 | 293 |
| 308 | 20230802 | 142700 | 55075938500 | 147800 | 147700 | 147800 | 147600 | 1549 |
| 309 | 20230802 | 142600 | 54847209100 | 147700 | 147600 | 147700 | 147600 | 235 |
| 310 | 20230802 | 142500 | 54812515000 | 147700 | 147500 | 147700 | 147400 | 2855 |
| 311 | 20230802 | 142400 | 54391407100 | 147500 | 147500 | 147600 | 147500 | 430 |
| 312 | 20230802 | 142300 | 54327970400 | 147600 | 147500 | 147600 | 147500 | 292 |
| 313 | 20230802 | 142200 | 54284884100 | 147600 | 147600 | 147600 | 147500 | 158 |
| 314 | 20230802 | 142100 | 54261573200 | 147600 | 147500 | 147600 | 147500 | 1305 |
| 315 | 20230802 | 142000 | 54069073200 | 147400 | 147400 | 147500 | 147400 | 394 |
| 316 | 20230802 | 141900 | 54010993700 | 147400 | 147400 | 147500 | 147400 | 285 |
| 317 | 20230802 | 141800 | 53968979700 | 147500 | 147500 | 147500 | 147400 | 221 |
| 318 | 20230802 | 141700 | 53936393800 | 147400 | 147300 | 147500 | 147300 | 649 |
| 319 | 20230802 | 141600 | 53840695800 | 147500 | 147400 | 147500 | 147300 | 617 |
| 320 | 20230802 | 141500 | 53749753400 | 147500 | 147400 | 147500 | 147300 | 841 |
| 321 | 20230802 | 141400 | 53625758400 | 147300 | 147300 | 147400 | 147200 | 966 |
| 322 | 20230802 | 141300 | 53483544900 | 147200 | 147300 | 147400 | 147200 | 474 |
| 323 | 20230802 | 141200 | 53413714800 | 147300 | 147500 | 147500 | 147300 | 750 |
| 324 | 20230802 | 141100 | 53303193800 | 147400 | 147500 | 147500 | 147400 | 578 |
| 325 | 20230802 | 141000 | 53217989800 | 147500 | 147400 | 147500 | 147400 | 170 |
| 326 | 20230802 | 140900 | 53192925400 | 147400 | 147500 | 147500 | 147400 | 225 |
| 327 | 20230802 | 140800 | 53159749900 | 147400 | 147500 | 147500 | 147400 | 486 |
| 328 | 20230802 | 140700 | 53088075800 | 147400 | 147600 | 147600 | 147400 | 290 |
| 329 | 20230802 | 140600 | 53045304900 | 147600 | 147200 | 147600 | 147000 | 1427 |
| 330 | 20230802 | 140500 | 52835143800 | 147200 | 147200 | 147300 | 147200 | 712 |
| 331 | 20230802 | 140400 | 52730334500 | 147300 | 147300 | 147300 | 147100 | 734 |
| 332 | 20230802 | 140300 | 52622280700 | 147300 | 147400 | 147500 | 147200 | 1158 |
| 333 | 20230802 | 140200 | 52451684800 | 147500 | 147500 | 147500 | 147400 | 545 |
| 334 | 20230802 | 140100 | 52371338300 | 147500 | 147400 | 147500 | 147400 | 206 |
| 335 | 20230802 | 140000 | 52340960000 | 147400 | 147500 | 147600 | 147400 | 1037 |
| 336 | 20230802 | 135900 | 52188047700 | 147500 | 147500 | 147600 | 147500 | 957 |
| 337 | 20230802 | 135800 | 52046829300 | 147400 | 147200 | 147600 | 147100 | 816 |
| 338 | 20230802 | 135700 | 51926542300 | 147200 | 147500 | 147500 | 147100 | 971 |
| 339 | 20230802 | 135600 | 51783522400 | 147500 | 147200 | 147500 | 147200 | 2440 |
| 340 | 20230802 | 135500 | 51424093800 | 147200 | 147100 | 147300 | 147100 | 987 |
| 341 | 20230802 | 135400 | 51278814400 | 147200 | 147100 | 147200 | 147000 | 1164 |
| 342 | 20230802 | 135300 | 51107595400 | 147200 | 147100 | 147200 | 147100 | 464 |
| 343 | 20230802 | 135200 | 51039334800 | 147100 | 146600 | 147300 | 146600 | 6337 |
| 344 | 20230802 | 135100 | 50109289500 | 146600 | 146600 | 146700 | 146400 | 2977 |
| 345 | 20230802 | 135000 | 49673047200 | 146600 | 146700 | 146900 | 146500 | 2469 |
| 346 | 20230802 | 134900 | 49311173000 | 146700 | 146900 | 147000 | 146600 | 3226 |
| 347 | 20230802 | 134800 | 48837709600 | 146900 | 147000 | 147100 | 146900 | 3669 |
| 348 | 20230802 | 134700 | 48298410600 | 147100 | 147200 | 147200 | 147100 | 2680 |
| 349 | 20230802 | 134600 | 47904170600 | 147100 | 147200 | 147300 | 147100 | 1820 |
| 350 | 20230802 | 134500 | 47636287900 | 147300 | 147400 | 147500 | 147300 | 3037 |
| 351 | 20230802 | 134400 | 47188743400 | 147500 | 147500 | 147600 | 147400 | 410 |
| 352 | 20230802 | 134300 | 47128281700 | 147500 | 147600 | 147600 | 147500 | 405 |
| 353 | 20230802 | 134200 | 47068535900 | 147500 | 147500 | 147600 | 147500 | 437 |
| 354 | 20230802 | 134100 | 47004075500 | 147500 | 147500 | 147600 | 147500 | 398 |
| 355 | 20230802 | 134000 | 46945364800 | 147500 | 147500 | 147600 | 147500 | 276 |
| 356 | 20230802 | 133900 | 46904647900 | 147600 | 147500 | 147600 | 147500 | 357 |
| 357 | 20230802 | 133800 | 46851975700 | 147600 | 147500 | 147600 | 147500 | 254 |
| 358 | 20230802 | 133700 | 46814500700 | 147500 | 147500 | 147600 | 147500 | 251 |
| 359 | 20230802 | 133600 | 46777477300 | 147600 | 147400 | 147600 | 147300 | 393 |
| 360 | 20230802 | 133500 | 46719529600 | 147400 | 147400 | 147400 | 147300 | 819 |
| 361 | 20230802 | 133400 | 46598822400 | 147400 | 147400 | 147400 | 147300 | 2093 |
| 362 | 20230802 | 133300 | 46290438500 | 147300 | 147500 | 147600 | 147300 | 286 |
| 363 | 20230802 | 133200 | 46248274600 | 147500 | 147400 | 147600 | 147300 | 943 |
| 364 | 20230802 | 133100 | 46109249100 | 147300 | 147300 | 147400 | 147300 | 635 |
| 365 | 20230802 | 133000 | 46015669000 | 147300 | 147300 | 147400 | 147300 | 423 |
| 366 | 20230802 | 132900 | 45953334200 | 147300 | 147300 | 147400 | 147300 | 720 |
| 367 | 20230802 | 132800 | 45847274200 | 147300 | 147600 | 147600 | 147300 | 5572 |
| 368 | 20230802 | 132700 | 45025418200 | 147600 | 147600 | 147700 | 147600 | 540 |
| 369 | 20230802 | 132600 | 44945710900 | 147600 | 147600 | 147700 | 147600 | 464 |
| 370 | 20230802 | 132500 | 44877202700 | 147700 | 147700 | 147700 | 147600 | 376 |
| 371 | 20230802 | 132400 | 44821694900 | 147600 | 147600 | 147700 | 147600 | 226 |
| 372 | 20230802 | 132300 | 44788334100 | 147700 | 147700 | 147800 | 147600 | 2508 |
| 373 | 20230802 | 132200 | 44418011000 | 147800 | 147800 | 147800 | 147700 | 846 |
| 374 | 20230802 | 132100 | 44293043300 | 147700 | 147700 | 147900 | 147700 | 1359 |
| 375 | 20230802 | 132000 | 44092146100 | 147800 | 148000 | 148000 | 147800 | 2288 |
| 376 | 20230802 | 131900 | 43753916400 | 148000 | 147900 | 148000 | 147800 | 873 |
| 377 | 20230802 | 131800 | 43624835200 | 147900 | 148100 | 148100 | 147900 | 1664 |
| 378 | 20230802 | 131700 | 43378660900 | 148000 | 148100 | 148100 | 148000 | 235 |
| 379 | 20230802 | 131600 | 43343864000 | 148100 | 148000 | 148100 | 147900 | 549 |
| 380 | 20230802 | 131500 | 43262582300 | 147900 | 147900 | 148000 | 147900 | 296 |
| 381 | 20230802 | 131400 | 43218792700 | 148000 | 148000 | 148000 | 147900 | 323 |
| 382 | 20230802 | 131300 | 43170998400 | 148000 | 147900 | 148100 | 147900 | 685 |
| 383 | 20230802 | 131200 | 43069637200 | 148000 | 148000 | 148000 | 147900 | 433 |
| 384 | 20230802 | 131100 | 43005558900 | 148000 | 148000 | 148000 | 147900 | 377 |
| 385 | 20230802 | 131000 | 42949787400 | 148000 | 148000 | 148000 | 147900 | 767 |
| 386 | 20230802 | 130900 | 42836335900 | 147900 | 147900 | 148000 | 147900 | 95 |
| 387 | 20230802 | 130800 | 42822279300 | 148000 | 148000 | 148000 | 147900 | 738 |
| 388 | 20230802 | 130700 | 42713080800 | 148000 | 148000 | 148000 | 147900 | 618 |
| 389 | 20230802 | 130600 | 42621674600 | 148000 | 148000 | 148100 | 147900 | 994 |
| 390 | 20230802 | 130500 | 42474570400 | 148000 | 148100 | 148200 | 148000 | 997 |
| 391 | 20230802 | 130400 | 42326916600 | 148200 | 148200 | 148200 | 148100 | 163 |
| 392 | 20230802 | 130300 | 42302765500 | 148200 | 148200 | 148200 | 148100 | 278 |
| 393 | 20230802 | 130200 | 42261587800 | 148100 | 148100 | 148200 | 148100 | 302 |
| 394 | 20230802 | 130100 | 42216851800 | 148200 | 148100 | 148200 | 148100 | 121 |
| 395 | 20230802 | 130000 | 42198928000 | 148200 | 148300 | 148300 | 148100 | 321 |
| 396 | 20230802 | 125900 | 42151342400 | 148200 | 148300 | 148300 | 148200 | 173 |
| 397 | 20230802 | 125800 | 42125696700 | 148200 | 148300 | 148300 | 148200 | 277 |
| 398 | 20230802 | 125700 | 42084629300 | 148200 | 148300 | 148300 | 148200 | 148 |
| 399 | 20230802 | 125600 | 42062684800 | 148300 | 148200 | 148300 | 148100 | 318 |
| 400 | 20230802 | 125500 | 42015567000 | 148200 | 148100 | 148200 | 148000 | 770 |
| 401 | 20230802 | 125400 | 41901571500 | 148100 | 148100 | 148100 | 148000 | 307 |
| 402 | 20230802 | 125300 | 41856110200 | 148000 | 148100 | 148100 | 148000 | 261 |
| 403 | 20230802 | 125200 | 41817477100 | 148100 | 148100 | 148200 | 148000 | 206 |
| 404 | 20230802 | 125100 | 41786974500 | 148100 | 148000 | 148100 | 147900 | 1411 |
| 405 | 20230802 | 125000 | 41578147900 | 147900 | 147900 | 148000 | 147900 | 171 |
| 406 | 20230802 | 124900 | 41552846900 | 147900 | 147800 | 148000 | 147800 | 699 |
| 407 | 20230802 | 124800 | 41449463900 | 147800 | 147800 | 147900 | 147800 | 240 |
| 408 | 20230802 | 124700 | 41413981400 | 147900 | 147800 | 147900 | 147800 | 441 |
| 409 | 20230802 | 124600 | 41348767000 | 147800 | 147900 | 147900 | 147800 | 616 |
| 410 | 20230802 | 124500 | 41257671300 | 147800 | 147900 | 148000 | 147800 | 2771 |
| 411 | 20230802 | 124400 | 40847832500 | 147900 | 148000 | 148000 | 147900 | 2406 |
| 412 | 20230802 | 124300 | 40491975700 | 147900 | 147900 | 148000 | 147900 | 184 |
| 413 | 20230802 | 124200 | 40464749500 | 147900 | 147900 | 148000 | 147900 | 268 |
| 414 | 20230802 | 124100 | 40425097300 | 148000 | 148000 | 148000 | 147900 | 284 |
| 415 | 20230802 | 124000 | 40383073300 | 147900 | 148000 | 148000 | 147900 | 1036 |
| 416 | 20230802 | 123900 | 40229831300 | 147900 | 148000 | 148000 | 147900 | 348 |
| 417 | 20230802 | 123800 | 40178334500 | 148000 | 147900 | 148000 | 147900 | 140 |
| 418 | 20230802 | 123700 | 40157619400 | 148000 | 147900 | 148000 | 147900 | 144 |
| 419 | 20230802 | 123600 | 40136317700 | 148000 | 147900 | 148000 | 147900 | 603 |
| 420 | 20230802 | 123500 | 40047091100 | 148000 | 147900 | 148000 | 147900 | 457 |
| 421 | 20230802 | 123400 | 39979490800 | 147900 | 147900 | 148000 | 147800 | 966 |
| 422 | 20230802 | 123300 | 39836613300 | 147800 | 148000 | 148000 | 147800 | 712 |
| 423 | 20230802 | 123200 | 39731307000 | 147900 | 147900 | 148000 | 147900 | 608 |
| 424 | 20230802 | 123100 | 39641374800 | 148000 | 147900 | 148000 | 147900 | 403 |
| 425 | 20230802 | 123000 | 39581767100 | 147900 | 148000 | 148000 | 147900 | 221 |
| 426 | 20230802 | 122900 | 39549076800 | 147900 | 148000 | 148000 | 147900 | 611 |
| 427 | 20230802 | 122800 | 39458700100 | 148000 | 148000 | 148000 | 147900 | 706 |
| 428 | 20230802 | 122700 | 39354260600 | 148000 | 148100 | 148100 | 147900 | 215 |
| 429 | 20230802 | 122600 | 39322441500 | 148100 | 148100 | 148100 | 147900 | 2184 |
| 430 | 20230802 | 122500 | 38999204100 | 148000 | 148100 | 148200 | 148000 | 4667 |
| 431 | 20230802 | 122400 | 38308430700 | 148200 | 148100 | 148200 | 148100 | 176 |
| 432 | 20230802 | 122300 | 38282361100 | 148100 | 148100 | 148200 | 148000 | 243 |
| 433 | 20230802 | 122200 | 38246372800 | 148100 | 148100 | 148100 | 148000 | 257 |
| 434 | 20230802 | 122100 | 38208322000 | 148100 | 148100 | 148100 | 148000 | 932 |
| 435 | 20230802 | 122000 | 38070294300 | 148100 | 148100 | 148100 | 148000 | 260 |
| 436 | 20230802 | 121900 | 38031808200 | 148100 | 148100 | 148100 | 148000 | 921 |
| 437 | 20230802 | 121800 | 37895464200 | 148100 | 148200 | 148200 | 148000 | 1289 |
| 438 | 20230802 | 121700 | 37704562000 | 148200 | 148200 | 148200 | 148100 | 346 |
| 439 | 20230802 | 121600 | 37653296400 | 148200 | 148200 | 148200 | 148100 | 397 |
| 440 | 20230802 | 121500 | 37594469400 | 148200 | 148200 | 148200 | 148100 | 137 |
| 441 | 20230802 | 121400 | 37574175700 | 148100 | 148200 | 148200 | 148100 | 286 |
| 442 | 20230802 | 121300 | 37531805100 | 148100 | 148200 | 148200 | 148100 | 659 |
| 443 | 20230802 | 121200 | 37434202300 | 148200 | 148100 | 148300 | 148100 | 293 |
| 444 | 20230802 | 121100 | 37390770200 | 148200 | 148200 | 148200 | 148100 | 437 |
| 445 | 20230802 | 121000 | 37326014400 | 148200 | 148100 | 148200 | 148000 | 225 |
| 446 | 20230802 | 120900 | 37292692400 | 148100 | 148100 | 148100 | 148000 | 288 |
| 447 | 20230802 | 120800 | 37250046900 | 148100 | 148100 | 148100 | 148000 | 1620 |
| 448 | 20230802 | 120700 | 37010262500 | 148100 | 148100 | 148100 | 148000 | 153 |
| 449 | 20230802 | 120600 | 36987606300 | 148100 | 148100 | 148200 | 148000 | 1316 |
| 450 | 20230802 | 120500 | 36792711900 | 148200 | 148100 | 148200 | 148100 | 692 |
| 451 | 20230802 | 120400 | 36690220200 | 148100 | 148200 | 148200 | 148100 | 57 |
| 452 | 20230802 | 120300 | 36681774700 | 148200 | 148200 | 148300 | 148100 | 227 |
| 453 | 20230802 | 120200 | 36648136900 | 148200 | 148300 | 148300 | 148100 | 357 |
| 454 | 20230802 | 120100 | 36595222500 | 148300 | 148200 | 148400 | 148200 | 170 |
| 455 | 20230802 | 120000 | 36570012100 | 148200 | 148200 | 148200 | 148100 | 334 |
| 456 | 20230802 | 115900 | 36520517400 | 148100 | 148300 | 148300 | 148100 | 1829 |
| 457 | 20230802 | 115800 | 36249437900 | 148400 | 148400 | 148400 | 148300 | 139 |
| 458 | 20230802 | 115700 | 36228816100 | 148400 | 148300 | 148500 | 148200 | 500 |
| 459 | 20230802 | 115600 | 36154629400 | 148300 | 148400 | 148400 | 148200 | 365 |
| 460 | 20230802 | 115500 | 36100503300 | 148200 | 148200 | 148300 | 148100 | 815 |
| 461 | 20230802 | 115400 | 35979698900 | 148100 | 148300 | 148300 | 148000 | 4845 |
| 462 | 20230802 | 115300 | 35261984400 | 148300 | 148300 | 148400 | 148200 | 639 |
| 463 | 20230802 | 115200 | 35167243000 | 148300 | 148400 | 148400 | 148300 | 135 |
| 464 | 20230802 | 115100 | 35147218400 | 148400 | 148300 | 148400 | 148300 | 779 |
| 465 | 20230802 | 115000 | 35031679800 | 148400 | 148400 | 148400 | 148300 | 859 |
| 466 | 20230802 | 114900 | 34904284000 | 148300 | 148500 | 148500 | 148300 | 638 |
| 467 | 20230802 | 114800 | 34809603100 | 148500 | 148500 | 148500 | 148300 | 597 |
| 468 | 20230802 | 114700 | 34721046300 | 148500 | 148600 | 148600 | 148400 | 1309 |
| 469 | 20230802 | 114600 | 34526742800 | 148600 | 148500 | 148600 | 148500 | 395 |
| 470 | 20230802 | 114500 | 34468080600 | 148500 | 148600 | 148600 | 148500 | 197 |
| 471 | 20230802 | 114400 | 34438822200 | 148500 | 148600 | 148600 | 148500 | 255 |
| 472 | 20230802 | 114300 | 34400931500 | 148600 | 148600 | 148700 | 148600 | 820 |
| 473 | 20230802 | 114200 | 34279059000 | 148600 | 148800 | 148800 | 148600 | 637 |
| 474 | 20230802 | 114100 | 34184334700 | 148800 | 148700 | 148900 | 148700 | 611 |
| 475 | 20230802 | 114000 | 34093432600 | 148700 | 148600 | 148700 | 148500 | 413 |
| 476 | 20230802 | 113900 | 34032078800 | 148600 | 148500 | 148800 | 148500 | 671 |
| 477 | 20230802 | 113800 | 33932322200 | 148500 | 148700 | 148700 | 148500 | 310 |
| 478 | 20230802 | 113700 | 33886266600 | 148600 | 148700 | 148800 | 148500 | 661 |
| 479 | 20230802 | 113600 | 33787997000 | 148700 | 148800 | 148800 | 148700 | 625 |
| 480 | 20230802 | 113500 | 33695054800 | 148700 | 148600 | 148800 | 148500 | 414 |
| 481 | 20230802 | 113400 | 33633509300 | 148600 | 148500 | 148700 | 148400 | 295 |
| 482 | 20230802 | 113300 | 33589683900 | 148500 | 148800 | 148800 | 148500 | 434 |
| 483 | 20230802 | 113200 | 33525159400 | 148800 | 148300 | 148800 | 148300 | 3314 |
| 484 | 20230802 | 113100 | 33033416900 | 148300 | 148400 | 148400 | 148300 | 582 |
| 485 | 20230802 | 113000 | 32947096800 | 148400 | 148400 | 148400 | 148300 | 522 |
| 486 | 20230802 | 112900 | 32869673600 | 148300 | 148200 | 148400 | 148200 | 1121 |
| 487 | 20230802 | 112800 | 32703457700 | 148200 | 148300 | 148400 | 148100 | 3793 |
| 488 | 20230802 | 112700 | 32141487100 | 148300 | 148500 | 148600 | 148300 | 4561 |
| 489 | 20230802 | 112600 | 31464467500 | 148500 | 148700 | 148800 | 148500 | 4258 |
| 490 | 20230802 | 112500 | 30831553600 | 148800 | 148900 | 148900 | 148800 | 553 |
| 491 | 20230802 | 112400 | 30749254500 | 148800 | 148800 | 148900 | 148800 | 658 |
| 492 | 20230802 | 112300 | 30651336300 | 148800 | 148800 | 148900 | 148800 | 185 |
| 493 | 20230802 | 112200 | 30623795000 | 148800 | 148900 | 148900 | 148800 | 271 |
| 494 | 20230802 | 112100 | 30583464300 | 148900 | 149100 | 149200 | 148800 | 1065 |
| 495 | 20230802 | 112000 | 30424780100 | 149000 | 149300 | 149400 | 149000 | 385 |
| 496 | 20230802 | 111900 | 30367356200 | 149300 | 149000 | 149400 | 148900 | 1668 |
| 497 | 20230802 | 111800 | 30118697200 | 149000 | 148900 | 149000 | 148800 | 362 |
| 498 | 20230802 | 111700 | 30064794000 | 148800 | 149000 | 149000 | 148700 | 780 |
| 499 | 20230802 | 111600 | 29948761100 | 148900 | 148800 | 149000 | 148700 | 647 |
| 500 | 20230802 | 111500 | 29852445800 | 148900 | 148700 | 148900 | 148700 | 222 |
| 501 | 20230802 | 111400 | 29819414100 | 148700 | 148800 | 148800 | 148700 | 283 |
| 502 | 20230802 | 111300 | 29777321300 | 148700 | 148700 | 148800 | 148600 | 693 |
| 503 | 20230802 | 111200 | 29674264900 | 148800 | 148600 | 148800 | 148600 | 726 |
| 504 | 20230802 | 111100 | 29566285900 | 148700 | 148800 | 148800 | 148600 | 1048 |
| 505 | 20230802 | 111000 | 29410474900 | 148800 | 148700 | 148800 | 148600 | 2295 |
| 506 | 20230802 | 110900 | 29069206500 | 148700 | 148800 | 148800 | 148700 | 463 |
| 507 | 20230802 | 110800 | 29000350100 | 148800 | 148700 | 148800 | 148700 | 376 |
| 508 | 20230802 | 110700 | 28944418300 | 148800 | 148800 | 148900 | 148700 | 675 |
| 509 | 20230802 | 110600 | 28843989100 | 148800 | 148900 | 148900 | 148800 | 360 |
| 510 | 20230802 | 110500 | 28790409300 | 148800 | 148900 | 148900 | 148700 | 836 |
| 511 | 20230802 | 110400 | 28666014600 | 148800 | 149000 | 149000 | 148800 | 2059 |
| 512 | 20230802 | 110300 | 28359482200 | 148900 | 148900 | 149000 | 148900 | 943 |
| 513 | 20230802 | 110200 | 28219060100 | 148900 | 148900 | 149000 | 148900 | 833 |
| 514 | 20230802 | 110100 | 28095008000 | 148900 | 149000 | 149100 | 148900 | 1427 |
| 515 | 20230802 | 110000 | 27882389600 | 149100 | 149000 | 149100 | 149000 | 189 |
| 516 | 20230802 | 105900 | 27854213000 | 149000 | 149000 | 149200 | 149000 | 624 |
| 517 | 20230802 | 105800 | 27761220900 | 149000 | 148900 | 149100 | 148800 | 711 |
| 518 | 20230802 | 105700 | 27655294200 | 148900 | 149000 | 149200 | 148800 | 797 |
| 519 | 20230802 | 105600 | 27536556200 | 148800 | 149000 | 149100 | 148800 | 1394 |
| 520 | 20230802 | 105500 | 27328932800 | 149000 | 149000 | 149200 | 148900 | 1538 |
| 521 | 20230802 | 105400 | 27099801600 | 149100 | 149200 | 149400 | 149000 | 574 |
| 522 | 20230802 | 105300 | 27014198100 | 149100 | 149000 | 149400 | 149000 | 1264 |
| 523 | 20230802 | 105200 | 26825558200 | 149100 | 148900 | 149500 | 148900 | 1389 |
| 524 | 20230802 | 105100 | 26618484700 | 149000 | 148900 | 149100 | 148800 | 1890 |
| 525 | 20230802 | 105000 | 26336949700 | 148800 | 148700 | 148900 | 148700 | 1086 |
| 526 | 20230802 | 104900 | 26175398200 | 148700 | 148800 | 148800 | 148600 | 2075 |
| 527 | 20230802 | 104800 | 25866856000 | 148800 | 149100 | 149100 | 148800 | 4479 |
| 528 | 20230802 | 104700 | 25199694700 | 149100 | 149100 | 149200 | 149000 | 1665 |
| 529 | 20230802 | 104600 | 24951448700 | 149000 | 149200 | 149200 | 149000 | 1568 |
| 530 | 20230802 | 104500 | 24717762500 | 149200 | 149600 | 149700 | 149100 | 13128 |
| 531 | 20230802 | 104400 | 22756837900 | 149700 | 149600 | 149700 | 149500 | 2440 |
| 532 | 20230802 | 104300 | 22391819900 | 149700 | 149700 | 149700 | 149600 | 625 |
| 533 | 20230802 | 104200 | 22298310000 | 149600 | 149700 | 149700 | 149600 | 862 |
| 534 | 20230802 | 104100 | 22169345800 | 149700 | 149700 | 149800 | 149600 | 1050 |
| 535 | 20230802 | 104000 | 22012154800 | 149700 | 149900 | 149900 | 149700 | 752 |
| 536 | 20230802 | 103900 | 21899516000 | 149900 | 149900 | 150000 | 149800 | 707 |
| 537 | 20230802 | 103800 | 21793550800 | 149900 | 149800 | 149900 | 149800 | 202 |
| 538 | 20230802 | 103700 | 21763286600 | 149900 | 150000 | 150000 | 149800 | 721 |
| 539 | 20230802 | 103600 | 21655215900 | 149900 | 150000 | 150000 | 149900 | 100 |
| 540 | 20230802 | 103500 | 21640221000 | 149900 | 149800 | 150000 | 149800 | 426 |
| 541 | 20230802 | 103400 | 21576345800 | 149900 | 149800 | 149900 | 149700 | 368 |
| 542 | 20230802 | 103300 | 21521220300 | 149700 | 149700 | 149800 | 149600 | 2062 |
| 543 | 20230802 | 103200 | 21212540300 | 149700 | 149700 | 149800 | 149700 | 625 |
| 544 | 20230802 | 103100 | 21118973200 | 149800 | 149800 | 149800 | 149700 | 770 |
| 545 | 20230802 | 103000 | 21003698100 | 149800 | 149900 | 150000 | 149800 | 455 |
| 546 | 20230802 | 102900 | 20935466800 | 149900 | 149900 | 149900 | 149600 | 3391 |
| 547 | 20230802 | 102800 | 20427716500 | 149900 | 149800 | 149900 | 149800 | 242 |
| 548 | 20230802 | 102700 | 20391461800 | 149900 | 149900 | 149900 | 149800 | 1399 |
| 549 | 20230802 | 102600 | 20181884800 | 149800 | 149900 | 149900 | 149800 | 107 |
| 550 | 20230802 | 102500 | 20165850000 | 149900 | 149900 | 149900 | 149800 | 450 |
| 551 | 20230802 | 102400 | 20098407800 | 149800 | 149800 | 150000 | 149800 | 953 |
| 552 | 20230802 | 102300 | 19955562100 | 149900 | 150100 | 150100 | 149900 | 1233 |
| 553 | 20230802 | 102200 | 19770667200 | 150000 | 150000 | 150100 | 150000 | 385 |
| 554 | 20230802 | 102100 | 19712908000 | 150000 | 150100 | 150100 | 150000 | 490 |
| 555 | 20230802 | 102000 | 19639373100 | 150000 | 150000 | 150100 | 150000 | 406 |
| 556 | 20230802 | 101900 | 19578444000 | 150100 | 150000 | 150100 | 150000 | 176 |
| 557 | 20230802 | 101800 | 19552039800 | 150100 | 150100 | 150100 | 150000 | 554 |
| 558 | 20230802 | 101700 | 19468895400 | 150100 | 150100 | 150100 | 150000 | 297 |
| 559 | 20230802 | 101600 | 19424319700 | 150100 | 150100 | 150100 | 150000 | 104 |
| 560 | 20230802 | 101500 | 19408713600 | 150000 | 150200 | 150300 | 150000 | 526 |
| 561 | 20230802 | 101400 | 19329755800 | 150200 | 150300 | 150300 | 150200 | 189 |
| 562 | 20230802 | 101300 | 19301351100 | 150200 | 150200 | 150300 | 150200 | 170 |
| 563 | 20230802 | 101200 | 19275804200 | 150300 | 150300 | 150400 | 150200 | 263 |
| 564 | 20230802 | 101100 | 19236283300 | 150200 | 150400 | 150400 | 150200 | 372 |
| 565 | 20230802 | 101000 | 19180373300 | 150400 | 149900 | 150400 | 149900 | 961 |
| 566 | 20230802 | 100900 | 19036203300 | 149900 | 149900 | 150100 | 149800 | 362 |
| 567 | 20230802 | 100800 | 18981920800 | 149900 | 149900 | 150200 | 149900 | 240 |
| 568 | 20230802 | 100700 | 18945931000 | 149900 | 150500 | 150500 | 149800 | 1378 |
| 569 | 20230802 | 100600 | 18739252100 | 150400 | 150300 | 150400 | 150300 | 128 |
| 570 | 20230802 | 100500 | 18720003200 | 150400 | 150100 | 150500 | 149900 | 1491 |
| 571 | 20230802 | 100400 | 18496126800 | 150200 | 150100 | 150200 | 150000 | 44 |
| 572 | 20230802 | 100300 | 18489521600 | 150000 | 150200 | 150200 | 149900 | 211 |
| 573 | 20230802 | 100200 | 18457854100 | 150200 | 149900 | 150200 | 149800 | 827 |
| 574 | 20230802 | 100100 | 18333774900 | 149900 | 149700 | 150000 | 149600 | 1982 |
| 575 | 20230802 | 100000 | 18037016100 | 149800 | 149700 | 149800 | 149700 | 1114 |
| 576 | 20230802 | 095900 | 17870168600 | 149700 | 149800 | 149900 | 149700 | 544 |
| 577 | 20230802 | 095800 | 17788696600 | 149800 | 149800 | 149800 | 149700 | 818 |
| 578 | 20230802 | 095700 | 17666171100 | 149800 | 149800 | 149800 | 149700 | 616 |
| 579 | 20230802 | 095600 | 17573948000 | 149800 | 149800 | 150000 | 149700 | 4088 |
| 580 | 20230802 | 095500 | 16961259000 | 149800 | 149900 | 149900 | 149700 | 1402 |
| 581 | 20230802 | 095400 | 16751252300 | 149800 | 149900 | 149900 | 149700 | 626 |
| 582 | 20230802 | 095300 | 16657458600 | 149900 | 149900 | 149900 | 149800 | 418 |
| 583 | 20230802 | 095200 | 16594830100 | 149900 | 149900 | 149900 | 149800 | 356 |
| 584 | 20230802 | 095100 | 16541488900 | 149800 | 150000 | 150000 | 149800 | 541 |
| 585 | 20230802 | 095000 | 16460404600 | 150000 | 149900 | 150100 | 149900 | 430 |
| 586 | 20230802 | 094900 | 16395907800 | 149900 | 150000 | 150000 | 149900 | 307 |
| 587 | 20230802 | 094800 | 16349875300 | 149900 | 149700 | 149900 | 149600 | 2349 |
| 588 | 20230802 | 094700 | 15998179800 | 149700 | 149900 | 149900 | 149600 | 2163 |
| 589 | 20230802 | 094600 | 15674236500 | 149800 | 150000 | 150000 | 149800 | 893 |
| 590 | 20230802 | 094500 | 15540372300 | 150000 | 150000 | 150000 | 149900 | 303 |
| 591 | 20230802 | 094400 | 15494932500 | 149900 | 149900 | 150000 | 149900 | 410 |
| 592 | 20230802 | 094300 | 15433463400 | 149900 | 150100 | 150200 | 149900 | 593 |
| 593 | 20230802 | 094200 | 15344495600 | 150100 | 150000 | 150200 | 150000 | 1167 |
| 594 | 20230802 | 094100 | 15169414000 | 150000 | 150200 | 150300 | 150000 | 1021 |
| 595 | 20230802 | 094000 | 15016236800 | 150000 | 150000 | 150300 | 149800 | 1200 |
| 596 | 20230802 | 093900 | 14836209100 | 150000 | 150200 | 150200 | 149900 | 2772 |
| 597 | 20230802 | 093800 | 14420303700 | 150300 | 150300 | 150400 | 150200 | 593 |
| 598 | 20230802 | 093700 | 14331177300 | 150300 | 150200 | 150500 | 150200 | 1126 |
| 599 | 20230802 | 093600 | 14161911500 | 150300 | 150400 | 150400 | 150200 | 919 |
| 600 | 20230802 | 093500 | 14023781000 | 150400 | 150600 | 150700 | 150400 | 4575 |
| 601 | 20230802 | 093400 | 13335198500 | 150700 | 150700 | 150800 | 150600 | 267 |
| 602 | 20230802 | 093300 | 13294961200 | 150700 | 150800 | 150800 | 150700 | 1201 |
| 603 | 20230802 | 093200 | 13113895500 | 150800 | 150800 | 150900 | 150700 | 658 |
| 604 | 20230802 | 093100 | 13014691400 | 150800 | 151000 | 151100 | 150800 | 883 |
| 605 | 20230802 | 093000 | 12881467000 | 151000 | 151100 | 151100 | 150900 | 773 |
| 606 | 20230802 | 092900 | 12764720900 | 151000 | 151000 | 151100 | 150900 | 658 |
| 607 | 20230802 | 092800 | 12665370500 | 150900 | 150900 | 151000 | 150700 | 440 |
| 608 | 20230802 | 092700 | 12598971300 | 150900 | 150700 | 150900 | 150600 | 1870 |
| 609 | 20230802 | 092600 | 12317130200 | 150700 | 150600 | 150800 | 150500 | 652 |
| 610 | 20230802 | 092500 | 12218948000 | 150500 | 151000 | 151000 | 150500 | 2009 |
| 611 | 20230802 | 092400 | 11916031800 | 150900 | 151100 | 151200 | 150900 | 761 |
| 612 | 20230802 | 092300 | 11801138600 | 151200 | 151300 | 151300 | 151000 | 395 |
| 613 | 20230802 | 092200 | 11741421100 | 151300 | 151000 | 151300 | 150900 | 1444 |
| 614 | 20230802 | 092100 | 11523222200 | 150900 | 150900 | 151100 | 150900 | 620 |
| 615 | 20230802 | 092000 | 11429623300 | 150900 | 150800 | 150900 | 150600 | 1742 |
| 616 | 20230802 | 091900 | 11167055700 | 150900 | 150700 | 150900 | 150700 | 561 |
| 617 | 20230802 | 091800 | 11082463300 | 150700 | 151000 | 151100 | 150600 | 2179 |
| 618 | 20230802 | 091700 | 10753751200 | 151000 | 151300 | 151300 | 151000 | 2925 |
| 619 | 20230802 | 091600 | 10311552800 | 151200 | 150800 | 151200 | 150800 | 2064 |
| 620 | 20230802 | 091500 | 9999873300 | 150800 | 150600 | 151000 | 150400 | 2586 |
| 621 | 20230802 | 091400 | 9610131900 | 150600 | 149800 | 150600 | 149800 | 2175 |
| 622 | 20230802 | 091300 | 9283290900 | 150000 | 149700 | 150000 | 149500 | 2567 |
| 623 | 20230802 | 091200 | 8898878800 | 149700 | 149400 | 149700 | 149400 | 2417 |
| 624 | 20230802 | 091100 | 8537368500 | 149400 | 149700 | 149800 | 149400 | 3927 |
| 625 | 20230802 | 091000 | 7950130400 | 149800 | 150000 | 150000 | 149700 | 3114 |
| 626 | 20230802 | 090900 | 7483541000 | 150000 | 150000 | 150100 | 149900 | 2908 |
| 627 | 20230802 | 090800 | 7047402500 | 150000 | 150100 | 150100 | 149900 | 2830 |
| 628 | 20230802 | 090700 | 6622977300 | 150100 | 150100 | 150300 | 150000 | 1745 |
| 629 | 20230802 | 090600 | 6361089600 | 150100 | 149800 | 150400 | 149700 | 2800 |
| 630 | 20230802 | 090500 | 5941260800 | 149800 | 150300 | 150400 | 149500 | 7340 |
| 631 | 20230802 | 090400 | 4840734400 | 150300 | 150400 | 150500 | 150300 | 2033 |
| 632 | 20230802 | 090300 | 4534943400 | 150500 | 150900 | 150900 | 150400 | 3790 |
| 633 | 20230802 | 090200 | 3964303600 | 150900 | 151500 | 151700 | 150800 | 10121 |
| 634 | 20230802 | 090100 | 2433957800 | 151600 | 151600 | 152100 | 151400 | 7035 |
| 635 | 20230802 | 090000 | 1366077200 | 151400 | 151100 | 151700 | 151100 | 7822 |