34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 3 | 20230802 | 193200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230802 | 193100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230802 | 193000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230802 | 192900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230802 | 192800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230802 | 192700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230802 | 192600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230802 | 192500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230802 | 192400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230802 | 192300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230802 | 192200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230802 | 192100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230802 | 192000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230802 | 191900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230802 | 191800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230802 | 191700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230802 | 191600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230802 | 191500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230802 | 191400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230802 | 191300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230802 | 191200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230802 | 191100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230802 | 191000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230802 | 190900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230802 | 190800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230802 | 190700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230802 | 190600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230802 | 190500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230802 | 190400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230802 | 190300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 33 | 20230802 | 190200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230802 | 190100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230802 | 190000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230802 | 185900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230802 | 185800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230802 | 185700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230802 | 185600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230802 | 185500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230802 | 185400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230802 | 185300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230802 | 185200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230802 | 185100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230802 | 185000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230802 | 184900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230802 | 184800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230802 | 184700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230802 | 184600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230802 | 184500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230802 | 184400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230802 | 184300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230802 | 184200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230802 | 184100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230802 | 184000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230802 | 183900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230802 | 183800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230802 | 183700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230802 | 183600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230802 | 183500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230802 | 183400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230802 | 183300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 63 | 20230802 | 183200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230802 | 183100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230802 | 183000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230802 | 182900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230802 | 182800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230802 | 182700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230802 | 182600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230802 | 182500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230802 | 182400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230802 | 182300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230802 | 182200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230802 | 182100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230802 | 182000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230802 | 181900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230802 | 181800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230802 | 181700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230802 | 181600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230802 | 181500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230802 | 181400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230802 | 181300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230802 | 181200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230802 | 181100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230802 | 181000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230802 | 180900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230802 | 180800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230802 | 180700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230802 | 180600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230802 | 180500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230802 | 180400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230802 | 180300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 93 | 20230802 | 180200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230802 | 180100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230802 | 180000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230802 | 175900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230802 | 175800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230802 | 175700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230802 | 175600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230802 | 175500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230802 | 175400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230802 | 175300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230802 | 175200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230802 | 175100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230802 | 175000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230802 | 174900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230802 | 174800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230802 | 174700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230802 | 174600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230802 | 174500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230802 | 174400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230802 | 174300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230802 | 174200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230802 | 174100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230802 | 174000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230802 | 173900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230802 | 173800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230802 | 173700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230802 | 173600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230802 | 173500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230802 | 173400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230802 | 173300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 123 | 20230802 | 173200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230802 | 173100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230802 | 173000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230802 | 172900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230802 | 172800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230802 | 172700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230802 | 172600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230802 | 172500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230802 | 172400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230802 | 172300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230802 | 172200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230802 | 172100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230802 | 172000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230802 | 171900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230802 | 171800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230802 | 171700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230802 | 171600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230802 | 171500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230802 | 171400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230802 | 171300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230802 | 171200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230802 | 171100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230802 | 171000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230802 | 170900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230802 | 170800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230802 | 170700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230802 | 170600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230802 | 170500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230802 | 170400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230802 | 170300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 153 | 20230802 | 170200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230802 | 170100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230802 | 170000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230802 | 165900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230802 | 165800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230802 | 165700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230802 | 165600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230802 | 165500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230802 | 165400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230802 | 165300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230802 | 165200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230802 | 165100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230802 | 165000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230802 | 164900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230802 | 164800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230802 | 164700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230802 | 164600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230802 | 164500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230802 | 164400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230802 | 164300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230802 | 164200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230802 | 164100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230802 | 164000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230802 | 163900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230802 | 163800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230802 | 163700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230802 | 163600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230802 | 163500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230802 | 163400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230802 | 163300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 183 | 20230802 | 163200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230802 | 163100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230802 | 163000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230802 | 162900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230802 | 162800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230802 | 162700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230802 | 162600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230802 | 162500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230802 | 162400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230802 | 162300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230802 | 162200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230802 | 162100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230802 | 162000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230802 | 161900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230802 | 161800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230802 | 161700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230802 | 161600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230802 | 161500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230802 | 161400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230802 | 161300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230802 | 161200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230802 | 161100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230802 | 161000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230802 | 160900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230802 | 160800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230802 | 160700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230802 | 160600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230802 | 160500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230802 | 160400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230802 | 160300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 213 | 20230802 | 160200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230802 | 160100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230802 | 160000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230802 | 155900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230802 | 155800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230802 | 155700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230802 | 155600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230802 | 155500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230802 | 155400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230802 | 155300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230802 | 155200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230802 | 155100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230802 | 155000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230802 | 154900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230802 | 154800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230802 | 154700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20230802 | 154600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20230802 | 154500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20230802 | 154400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20230802 | 154300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20230802 | 154200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20230802 | 154100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20230802 | 154000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20230802 | 153900 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20230802 | 153800 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20230802 | 153700 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20230802 | 153600 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20230802 | 153500 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20230802 | 153400 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20230802 | 153300 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 243 | 20230802 | 153200 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20230802 | 153100 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20230802 | 153000 | 6988034650 | 22850 | 22850 | 22850 | 22850 | 4889 |
| 246 | 20230802 | 152900 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20230802 | 152800 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20230802 | 152700 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20230802 | 152600 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20230802 | 152500 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20230802 | 152400 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20230802 | 152300 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20230802 | 152200 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20230802 | 152100 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20230802 | 152000 | 6876321000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20230802 | 151900 | 6876321000 | 22850 | 22800 | 22850 | 22800 | 473 |
| 257 | 20230802 | 151800 | 6865522850 | 22750 | 22650 | 22800 | 22650 | 291 |
| 258 | 20230802 | 151700 | 6858891550 | 22800 | 22800 | 22800 | 22650 | 547 |
| 259 | 20230802 | 151600 | 6846457300 | 22800 | 22800 | 22800 | 22700 | 795 |
| 260 | 20230802 | 151500 | 6828384850 | 22750 | 22700 | 22750 | 22700 | 629 |
| 261 | 20230802 | 151400 | 6814089450 | 22700 | 22700 | 22800 | 22700 | 529 |
| 262 | 20230802 | 151300 | 6802061450 | 22700 | 22700 | 22800 | 22700 | 711 |
| 263 | 20230802 | 151200 | 6785895350 | 22700 | 22750 | 22750 | 22650 | 508 |
| 264 | 20230802 | 151100 | 6774362200 | 22700 | 22750 | 22800 | 22700 | 659 |
| 265 | 20230802 | 151000 | 6759379100 | 22750 | 22800 | 22800 | 22650 | 543 |
| 266 | 20230802 | 150900 | 6747045050 | 22650 | 22800 | 22850 | 22650 | 1146 |
| 267 | 20230802 | 150800 | 6720956950 | 22750 | 22700 | 22800 | 22650 | 954 |
| 268 | 20230802 | 150700 | 6699275350 | 22750 | 22750 | 22750 | 22700 | 243 |
| 269 | 20230802 | 150600 | 6693754000 | 22800 | 22700 | 22800 | 22700 | 561 |
| 270 | 20230802 | 150500 | 6680995700 | 22800 | 22750 | 22800 | 22650 | 626 |
| 271 | 20230802 | 150400 | 6666768050 | 22750 | 22750 | 22750 | 22700 | 507 |
| 272 | 20230802 | 150300 | 6655249850 | 22750 | 22700 | 22800 | 22700 | 888 |
| 273 | 20230802 | 150200 | 6635057950 | 22700 | 22750 | 22750 | 22700 | 812 |
| 274 | 20230802 | 150100 | 6616601550 | 22750 | 22700 | 22800 | 22700 | 663 |
| 275 | 20230802 | 150000 | 6601539150 | 22800 | 22800 | 22800 | 22700 | 596 |
| 276 | 20230802 | 145900 | 6587978150 | 22750 | 22700 | 22800 | 22700 | 705 |
| 277 | 20230802 | 145800 | 6571960550 | 22750 | 22700 | 22800 | 22700 | 530 |
| 278 | 20230802 | 145700 | 6559921650 | 22750 | 22750 | 22800 | 22700 | 733 |
| 279 | 20230802 | 145600 | 6543238000 | 22700 | 22700 | 22800 | 22700 | 462 |
| 280 | 20230802 | 145500 | 6532737900 | 22800 | 22700 | 22800 | 22700 | 521 |
| 281 | 20230802 | 145400 | 6520895100 | 22750 | 22700 | 22800 | 22700 | 799 |
| 282 | 20230802 | 145300 | 6502728500 | 22700 | 22700 | 22750 | 22700 | 386 |
| 283 | 20230802 | 145200 | 6493963300 | 22700 | 22750 | 22750 | 22700 | 884 |
| 284 | 20230802 | 145100 | 6473874250 | 22750 | 22850 | 22850 | 22750 | 1486 |
| 285 | 20230802 | 145000 | 6440010150 | 22800 | 22800 | 22850 | 22800 | 657 |
| 286 | 20230802 | 144900 | 6425028600 | 22800 | 22800 | 22850 | 22800 | 554 |
| 287 | 20230802 | 144800 | 6412391950 | 22800 | 22850 | 22850 | 22800 | 719 |
| 288 | 20230802 | 144700 | 6395983900 | 22750 | 22800 | 22850 | 22750 | 1416 |
| 289 | 20230802 | 144600 | 6363703300 | 22800 | 22800 | 22850 | 22800 | 460 |
| 290 | 20230802 | 144500 | 6353206850 | 22800 | 22850 | 22900 | 22800 | 1020 |
| 291 | 20230802 | 144400 | 6329920800 | 22850 | 22800 | 22850 | 22800 | 488 |
| 292 | 20230802 | 144300 | 6318790500 | 22850 | 22800 | 22850 | 22800 | 339 |
| 293 | 20230802 | 144200 | 6311056700 | 22850 | 22850 | 22900 | 22800 | 691 |
| 294 | 20230802 | 144100 | 6295263550 | 22900 | 22850 | 22900 | 22800 | 943 |
| 295 | 20230802 | 144000 | 6273738300 | 22850 | 22850 | 22900 | 22850 | 407 |
| 296 | 20230802 | 143900 | 6264437900 | 22900 | 22850 | 22900 | 22850 | 480 |
| 297 | 20230802 | 143800 | 6253459150 | 22900 | 22850 | 22900 | 22750 | 488 |
| 298 | 20230802 | 143700 | 6242334300 | 22850 | 22850 | 22850 | 22750 | 594 |
| 299 | 20230802 | 143600 | 6228791550 | 22850 | 22750 | 22850 | 22750 | 439 |
| 300 | 20230802 | 143500 | 6218795150 | 22800 | 22800 | 22850 | 22700 | 499 |
| 301 | 20230802 | 143400 | 6207425000 | 22750 | 22800 | 22850 | 22750 | 938 |
| 302 | 20230802 | 143300 | 6186074950 | 22800 | 22800 | 22800 | 22750 | 399 |
| 303 | 20230802 | 143200 | 6176992100 | 22850 | 22750 | 22850 | 22750 | 247 |
| 304 | 20230802 | 143100 | 6171364700 | 22750 | 22750 | 22900 | 22750 | 1033 |
| 305 | 20230802 | 143000 | 6147822500 | 22800 | 22800 | 22800 | 22750 | 393 |
| 306 | 20230802 | 142900 | 6138881250 | 22800 | 22800 | 22900 | 22750 | 499 |
| 307 | 20230802 | 142800 | 6127504800 | 22800 | 22750 | 22850 | 22700 | 698 |
| 308 | 20230802 | 142700 | 6111605150 | 22750 | 22750 | 22800 | 22700 | 854 |
| 309 | 20230802 | 142600 | 6092192250 | 22750 | 22750 | 22750 | 22700 | 638 |
| 310 | 20230802 | 142500 | 6077697950 | 22750 | 22750 | 22800 | 22750 | 1666 |
| 311 | 20230802 | 142400 | 6039774050 | 22800 | 22800 | 22800 | 22750 | 910 |
| 312 | 20230802 | 142300 | 6019055950 | 22800 | 22850 | 22850 | 22800 | 465 |
| 313 | 20230802 | 142200 | 6008453750 | 22800 | 22800 | 22850 | 22750 | 422 |
| 314 | 20230802 | 142100 | 5998830150 | 22800 | 22800 | 22850 | 22750 | 504 |
| 315 | 20230802 | 142000 | 5987339100 | 22850 | 22850 | 22900 | 22800 | 1261 |
| 316 | 20230802 | 141900 | 5958567200 | 22850 | 22850 | 22850 | 22800 | 659 |
| 317 | 20230802 | 141800 | 5943537000 | 22850 | 22850 | 22850 | 22800 | 311 |
| 318 | 20230802 | 141700 | 5936436050 | 22850 | 22800 | 22900 | 22800 | 737 |
| 319 | 20230802 | 141600 | 5919615000 | 22850 | 22850 | 22900 | 22800 | 1371 |
| 320 | 20230802 | 141500 | 5888295600 | 22850 | 22950 | 22950 | 22850 | 967 |
| 321 | 20230802 | 141400 | 5866147150 | 22900 | 22950 | 23000 | 22900 | 552 |
| 322 | 20230802 | 141300 | 5853491900 | 22950 | 23000 | 23000 | 22900 | 439 |
| 323 | 20230802 | 141200 | 5843425200 | 23000 | 22950 | 23000 | 22950 | 542 |
| 324 | 20230802 | 141100 | 5830981500 | 23000 | 23000 | 23000 | 22950 | 768 |
| 325 | 20230802 | 141000 | 5813331850 | 23000 | 22950 | 23000 | 22950 | 804 |
| 326 | 20230802 | 140900 | 5794859300 | 22950 | 23050 | 23050 | 22950 | 434 |
| 327 | 20230802 | 140800 | 5784892150 | 23000 | 23000 | 23050 | 23000 | 305 |
| 328 | 20230802 | 140700 | 5777871550 | 23000 | 23000 | 23000 | 22950 | 245 |
| 329 | 20230802 | 140600 | 5772237100 | 23000 | 23000 | 23000 | 22950 | 41 |
| 330 | 20230802 | 140500 | 5771294750 | 23000 | 23000 | 23000 | 22950 | 202 |
| 331 | 20230802 | 140400 | 5766649000 | 23000 | 23050 | 23050 | 23000 | 1122 |
| 332 | 20230802 | 140300 | 5740841000 | 23050 | 23050 | 23100 | 23000 | 1384 |
| 333 | 20230802 | 140200 | 5708939500 | 23100 | 23050 | 23100 | 23050 | 746 |
| 334 | 20230802 | 140100 | 5691744000 | 23000 | 22950 | 23000 | 22950 | 732 |
| 335 | 20230802 | 140000 | 5674909200 | 22950 | 23000 | 23000 | 22950 | 271 |
| 336 | 20230802 | 135900 | 5668677000 | 23000 | 22950 | 23000 | 22950 | 89 |
| 337 | 20230802 | 135800 | 5666633700 | 22950 | 23000 | 23000 | 22950 | 178 |
| 338 | 20230802 | 135700 | 5662540550 | 23000 | 22950 | 23000 | 22950 | 218 |
| 339 | 20230802 | 135600 | 5657526850 | 23000 | 22950 | 23000 | 22900 | 870 |
| 340 | 20230802 | 135500 | 5637519150 | 22950 | 23000 | 23050 | 22950 | 765 |
| 341 | 20230802 | 135400 | 5619929050 | 23050 | 22950 | 23050 | 22950 | 997 |
| 342 | 20230802 | 135300 | 5596989600 | 22950 | 23000 | 23000 | 22950 | 927 |
| 343 | 20230802 | 135200 | 5575710400 | 22950 | 22950 | 23000 | 22900 | 543 |
| 344 | 20230802 | 135100 | 5563263350 | 22950 | 22950 | 22950 | 22900 | 313 |
| 345 | 20230802 | 135000 | 5556082150 | 22950 | 23000 | 23000 | 22900 | 102 |
| 346 | 20230802 | 134900 | 5553742950 | 23000 | 22900 | 23000 | 22900 | 766 |
| 347 | 20230802 | 134800 | 5536192600 | 22950 | 22950 | 23000 | 22900 | 923 |
| 348 | 20230802 | 134700 | 5515041950 | 22950 | 22900 | 23000 | 22900 | 1319 |
| 349 | 20230802 | 134600 | 5484767950 | 22950 | 22950 | 23000 | 22950 | 1388 |
| 350 | 20230802 | 134500 | 5452904100 | 23000 | 23000 | 23000 | 22950 | 380 |
| 351 | 20230802 | 134400 | 5444169600 | 22950 | 22950 | 23000 | 22950 | 506 |
| 352 | 20230802 | 134300 | 5432537100 | 23000 | 23000 | 23000 | 22950 | 247 |
| 353 | 20230802 | 134200 | 5426856150 | 23000 | 23000 | 23000 | 22950 | 552 |
| 354 | 20230802 | 134100 | 5414175250 | 22950 | 23000 | 23000 | 22950 | 216 |
| 355 | 20230802 | 134000 | 5409207400 | 23000 | 23000 | 23050 | 22900 | 2190 |
| 356 | 20230802 | 133900 | 5358912700 | 23050 | 23050 | 23100 | 23000 | 346 |
| 357 | 20230802 | 133800 | 5350938550 | 23100 | 23100 | 23100 | 23050 | 502 |
| 358 | 20230802 | 133700 | 5339366350 | 23050 | 23100 | 23100 | 23050 | 213 |
| 359 | 20230802 | 133600 | 5334452200 | 23100 | 23100 | 23100 | 23050 | 896 |
| 360 | 20230802 | 133500 | 5313754800 | 23100 | 23100 | 23100 | 23000 | 1459 |
| 361 | 20230802 | 133400 | 5280119750 | 23100 | 23100 | 23100 | 23050 | 1940 |
| 362 | 20230802 | 133300 | 5235364650 | 23050 | 23100 | 23100 | 23050 | 766 |
| 363 | 20230802 | 133200 | 5217692950 | 23100 | 23150 | 23150 | 23100 | 716 |
| 364 | 20230802 | 133100 | 5201150800 | 23150 | 23150 | 23150 | 23100 | 18 |
| 365 | 20230802 | 133000 | 5200734150 | 23150 | 23100 | 23150 | 23100 | 1607 |
| 366 | 20230802 | 132900 | 5163550050 | 23150 | 23200 | 23200 | 23150 | 280 |
| 367 | 20230802 | 132800 | 5157066300 | 23150 | 23150 | 23200 | 23150 | 109 |
| 368 | 20230802 | 132700 | 5154541450 | 23150 | 23150 | 23200 | 23150 | 1809 |
| 369 | 20230802 | 132600 | 5112588450 | 23150 | 23150 | 23200 | 23150 | 155 |
| 370 | 20230802 | 132500 | 5108996050 | 23150 | 23150 | 23200 | 23150 | 637 |
| 371 | 20230802 | 132400 | 5094249450 | 23200 | 23150 | 23200 | 23100 | 604 |
| 372 | 20230802 | 132300 | 5080265150 | 23200 | 23150 | 23200 | 23150 | 440 |
| 373 | 20230802 | 132200 | 5070073400 | 23150 | 23150 | 23200 | 23150 | 101 |
| 374 | 20230802 | 132100 | 5067733600 | 23150 | 23150 | 23200 | 23100 | 1496 |
| 375 | 20230802 | 132000 | 5033093900 | 23150 | 23200 | 23200 | 23100 | 1062 |
| 376 | 20230802 | 131900 | 5008506950 | 23200 | 23150 | 23200 | 23100 | 1810 |
| 377 | 20230802 | 131800 | 4966599550 | 23150 | 23100 | 23150 | 23100 | 505 |
| 378 | 20230802 | 131700 | 4954909900 | 23100 | 23100 | 23150 | 23100 | 534 |
| 379 | 20230802 | 131600 | 4942548600 | 23100 | 23100 | 23150 | 23100 | 115 |
| 380 | 20230802 | 131500 | 4939888000 | 23150 | 23150 | 23150 | 23100 | 404 |
| 381 | 20230802 | 131400 | 4930537100 | 23150 | 23100 | 23150 | 23050 | 1087 |
| 382 | 20230802 | 131300 | 4905423850 | 23100 | 23100 | 23150 | 23100 | 124 |
| 383 | 20230802 | 131200 | 4902559350 | 23050 | 23100 | 23150 | 23050 | 570 |
| 384 | 20230802 | 131100 | 4889393000 | 23100 | 23150 | 23150 | 23100 | 806 |
| 385 | 20230802 | 131000 | 4870774250 | 23150 | 23100 | 23150 | 23100 | 50 |
| 386 | 20230802 | 130900 | 4869617000 | 23150 | 23100 | 23150 | 23100 | 459 |
| 387 | 20230802 | 130800 | 4858992000 | 23150 | 23100 | 23150 | 23100 | 72 |
| 388 | 20230802 | 130700 | 4857326550 | 23100 | 23100 | 23150 | 23100 | 1526 |
| 389 | 20230802 | 130600 | 4822005500 | 23100 | 23100 | 23150 | 23050 | 1920 |
| 390 | 20230802 | 130500 | 4777649150 | 23100 | 23100 | 23100 | 23100 | 36 |
| 391 | 20230802 | 130400 | 4776817550 | 23050 | 23050 | 23100 | 23050 | 24 |
| 392 | 20230802 | 130300 | 4776264300 | 23050 | 23050 | 23100 | 23050 | 567 |
| 393 | 20230802 | 130200 | 4763168150 | 23100 | 23050 | 23100 | 23050 | 634 |
| 394 | 20230802 | 130100 | 4748543450 | 23050 | 23050 | 23050 | 23050 | 23 |
| 395 | 20230802 | 130000 | 4748013300 | 23100 | 23100 | 23100 | 23050 | 92 |
| 396 | 20230802 | 125900 | 4745889150 | 23050 | 23050 | 23100 | 23050 | 571 |
| 397 | 20230802 | 125800 | 4732716900 | 23100 | 23050 | 23100 | 23050 | 57 |
| 398 | 20230802 | 125700 | 4731400850 | 23100 | 23100 | 23100 | 23050 | 87 |
| 399 | 20230802 | 125600 | 4729392850 | 23050 | 23050 | 23100 | 23050 | 263 |
| 400 | 20230802 | 125500 | 4723317950 | 23100 | 23100 | 23100 | 23050 | 178 |
| 401 | 20230802 | 125400 | 4719211550 | 23050 | 23050 | 23100 | 23050 | 121 |
| 402 | 20230802 | 125300 | 4716420750 | 23050 | 23050 | 23100 | 23050 | 172 |
| 403 | 20230802 | 125200 | 4712448200 | 23050 | 23050 | 23100 | 23050 | 88 |
| 404 | 20230802 | 125100 | 4710415950 | 23050 | 23100 | 23100 | 23050 | 614 |
| 405 | 20230802 | 125000 | 4696261450 | 23050 | 23050 | 23100 | 23050 | 286 |
| 406 | 20230802 | 124900 | 4689663000 | 23050 | 23100 | 23100 | 23050 | 91 |
| 407 | 20230802 | 124800 | 4687562000 | 23100 | 23050 | 23100 | 23050 | 76 |
| 408 | 20230802 | 124700 | 4685806450 | 23050 | 23100 | 23100 | 23050 | 142 |
| 409 | 20230802 | 124600 | 4682527050 | 23100 | 23050 | 23100 | 23050 | 321 |
| 410 | 20230802 | 124500 | 4675126200 | 23050 | 23050 | 23100 | 23050 | 310 |
| 411 | 20230802 | 124400 | 4667970950 | 23050 | 23050 | 23100 | 23050 | 403 |
| 412 | 20230802 | 124300 | 4658673900 | 23050 | 23050 | 23100 | 23050 | 577 |
| 413 | 20230802 | 124200 | 4645373950 | 23100 | 23100 | 23100 | 23050 | 77 |
| 414 | 20230802 | 124100 | 4643595500 | 23100 | 23050 | 23100 | 23050 | 261 |
| 415 | 20230802 | 124000 | 4637566450 | 23100 | 23050 | 23100 | 23050 | 241 |
| 416 | 20230802 | 123900 | 4631999700 | 23050 | 23150 | 23150 | 23050 | 64 |
| 417 | 20230802 | 123800 | 4630522100 | 23100 | 23050 | 23100 | 23050 | 1520 |
| 418 | 20230802 | 123700 | 4595450850 | 23050 | 23150 | 23150 | 23050 | 674 |
| 419 | 20230802 | 123600 | 4579879950 | 23100 | 23150 | 23150 | 23100 | 586 |
| 420 | 20230802 | 123500 | 4566340900 | 23100 | 23050 | 23100 | 23050 | 2151 |
| 421 | 20230802 | 123400 | 4516653050 | 23100 | 23050 | 23100 | 23050 | 531 |
| 422 | 20230802 | 123300 | 4504393150 | 23050 | 23050 | 23100 | 23050 | 74 |
| 423 | 20230802 | 123200 | 4502687300 | 23050 | 23100 | 23100 | 23050 | 706 |
| 424 | 20230802 | 123100 | 4486381700 | 23050 | 23100 | 23100 | 23050 | 333 |
| 425 | 20230802 | 123000 | 4478696000 | 23100 | 23050 | 23100 | 23050 | 458 |
| 426 | 20230802 | 122900 | 4468134800 | 23050 | 23050 | 23050 | 23000 | 576 |
| 427 | 20230802 | 122800 | 4454858350 | 23000 | 23000 | 23050 | 23000 | 414 |
| 428 | 20230802 | 122700 | 4445320600 | 23000 | 23000 | 23050 | 23000 | 58 |
| 429 | 20230802 | 122600 | 4443984700 | 23000 | 23050 | 23050 | 23000 | 122 |
| 430 | 20230802 | 122500 | 4441173150 | 23050 | 22950 | 23050 | 22950 | 403 |
| 431 | 20230802 | 122400 | 4431899200 | 22950 | 22950 | 23000 | 22950 | 180 |
| 432 | 20230802 | 122300 | 4427763700 | 22950 | 23050 | 23100 | 22950 | 341 |
| 433 | 20230802 | 122200 | 4419914550 | 23050 | 23000 | 23050 | 22950 | 1565 |
| 434 | 20230802 | 122100 | 4383948650 | 23000 | 23000 | 23050 | 23000 | 473 |
| 435 | 20230802 | 122000 | 4373065950 | 23000 | 23000 | 23050 | 23000 | 187 |
| 436 | 20230802 | 121900 | 4368757650 | 23000 | 23000 | 23050 | 22950 | 102 |
| 437 | 20230802 | 121800 | 4366410950 | 22950 | 23050 | 23050 | 22950 | 215 |
| 438 | 20230802 | 121700 | 4361466600 | 23050 | 22950 | 23050 | 22950 | 316 |
| 439 | 20230802 | 121600 | 4354185850 | 23050 | 23000 | 23050 | 22950 | 308 |
| 440 | 20230802 | 121500 | 4347101200 | 22950 | 23050 | 23050 | 22950 | 668 |
| 441 | 20230802 | 121400 | 4331737200 | 23000 | 23000 | 23050 | 23000 | 1173 |
| 442 | 20230802 | 121300 | 4304752150 | 23050 | 23000 | 23050 | 23000 | 693 |
| 443 | 20230802 | 121200 | 4288779550 | 23000 | 23000 | 23050 | 23000 | 552 |
| 444 | 20230802 | 121100 | 4276083300 | 23000 | 23050 | 23050 | 23000 | 222 |
| 445 | 20230802 | 121000 | 4270967300 | 23000 | 23000 | 23050 | 23000 | 321 |
| 446 | 20230802 | 120900 | 4263575100 | 23000 | 23000 | 23050 | 23000 | 238 |
| 447 | 20230802 | 120800 | 4258100950 | 23050 | 23000 | 23050 | 23000 | 210 |
| 448 | 20230802 | 120700 | 4253263350 | 23000 | 23050 | 23050 | 23000 | 225 |
| 449 | 20230802 | 120600 | 4248078300 | 23000 | 23050 | 23050 | 23000 | 193 |
| 450 | 20230802 | 120500 | 4243630850 | 23000 | 23000 | 23050 | 23000 | 29 |
| 451 | 20230802 | 120400 | 4242963800 | 23050 | 22950 | 23050 | 22950 | 305 |
| 452 | 20230802 | 120300 | 4235944800 | 22950 | 22950 | 23000 | 22950 | 183 |
| 453 | 20230802 | 120200 | 4231737750 | 22950 | 23000 | 23000 | 22950 | 490 |
| 454 | 20230802 | 120100 | 4220488300 | 23000 | 23000 | 23050 | 23000 | 203 |
| 455 | 20230802 | 120000 | 4215817550 | 22950 | 22900 | 23000 | 22900 | 145 |
| 456 | 20230802 | 115900 | 4212484300 | 22950 | 22900 | 23000 | 22900 | 346 |
| 457 | 20230802 | 115800 | 4204543100 | 22900 | 22950 | 23000 | 22900 | 239 |
| 458 | 20230802 | 115700 | 4199055000 | 23000 | 23000 | 23000 | 22950 | 360 |
| 459 | 20230802 | 115600 | 4190776650 | 22950 | 22900 | 23000 | 22900 | 125 |
| 460 | 20230802 | 115500 | 4187904700 | 22900 | 23000 | 23000 | 22900 | 102 |
| 461 | 20230802 | 115400 | 4185563700 | 22950 | 23000 | 23000 | 22950 | 904 |
| 462 | 20230802 | 115300 | 4164799950 | 22950 | 22950 | 23000 | 22950 | 118 |
| 463 | 20230802 | 115200 | 4162087350 | 22950 | 23000 | 23000 | 22950 | 29 |
| 464 | 20230802 | 115100 | 4161421500 | 22950 | 22950 | 23000 | 22900 | 358 |
| 465 | 20230802 | 115000 | 4153191850 | 22900 | 22950 | 23000 | 22900 | 212 |
| 466 | 20230802 | 114900 | 4148322900 | 22950 | 22950 | 23000 | 22950 | 330 |
| 467 | 20230802 | 114800 | 4140743400 | 22950 | 22950 | 23000 | 22950 | 155 |
| 468 | 20230802 | 114700 | 4137179550 | 22950 | 22950 | 23000 | 22950 | 214 |
| 469 | 20230802 | 114600 | 4132266500 | 22950 | 22950 | 23000 | 22900 | 177 |
| 470 | 20230802 | 114500 | 4128202750 | 22900 | 22900 | 22950 | 22900 | 191 |
| 471 | 20230802 | 114400 | 4123822200 | 22900 | 22950 | 22950 | 22850 | 862 |
| 472 | 20230802 | 114300 | 4104093450 | 22950 | 22950 | 23000 | 22900 | 1414 |
| 473 | 20230802 | 114200 | 4071682850 | 22950 | 23000 | 23000 | 22900 | 891 |
| 474 | 20230802 | 114100 | 4051244050 | 22950 | 22950 | 23000 | 22950 | 28 |
| 475 | 20230802 | 114000 | 4050601350 | 22950 | 23050 | 23050 | 22950 | 217 |
| 476 | 20230802 | 113900 | 4045603600 | 23000 | 23000 | 23000 | 22900 | 306 |
| 477 | 20230802 | 113800 | 4038566650 | 22900 | 22900 | 23050 | 22900 | 95 |
| 478 | 20230802 | 113700 | 4036389250 | 22900 | 23050 | 23050 | 22900 | 1283 |
| 479 | 20230802 | 113600 | 4006922600 | 23000 | 23000 | 23050 | 23000 | 361 |
| 480 | 20230802 | 113500 | 3998615100 | 23050 | 23000 | 23050 | 23000 | 52 |
| 481 | 20230802 | 113400 | 3997418950 | 23000 | 23000 | 23050 | 23000 | 242 |
| 482 | 20230802 | 113300 | 3991845750 | 22950 | 23000 | 23050 | 22950 | 388 |
| 483 | 20230802 | 113200 | 3982912600 | 23000 | 23000 | 23050 | 23000 | 925 |
| 484 | 20230802 | 113100 | 3961635950 | 23050 | 23000 | 23050 | 23000 | 265 |
| 485 | 20230802 | 113000 | 3955530350 | 23000 | 23100 | 23100 | 23000 | 412 |
| 486 | 20230802 | 112900 | 3946026550 | 23050 | 23050 | 23100 | 23050 | 772 |
| 487 | 20230802 | 112800 | 3928227400 | 23050 | 23050 | 23100 | 23050 | 221 |
| 488 | 20230802 | 112700 | 3923133300 | 23050 | 23050 | 23100 | 23050 | 355 |
| 489 | 20230802 | 112600 | 3914944350 | 23050 | 23050 | 23100 | 23050 | 687 |
| 490 | 20230802 | 112500 | 3899096550 | 23050 | 23050 | 23100 | 23050 | 721 |
| 491 | 20230802 | 112400 | 3882444900 | 23050 | 23050 | 23100 | 23050 | 805 |
| 492 | 20230802 | 112300 | 3863887500 | 23050 | 23050 | 23100 | 23050 | 253 |
| 493 | 20230802 | 112200 | 3858049450 | 23100 | 23100 | 23100 | 23050 | 157 |
| 494 | 20230802 | 112100 | 3854423400 | 23050 | 23100 | 23100 | 23050 | 249 |
| 495 | 20230802 | 112000 | 3848680450 | 23050 | 23050 | 23100 | 23050 | 439 |
| 496 | 20230802 | 111900 | 3838541600 | 23050 | 23050 | 23100 | 23050 | 252 |
| 497 | 20230802 | 111800 | 3832729400 | 23050 | 23050 | 23100 | 23050 | 81 |
| 498 | 20230802 | 111700 | 3830860650 | 23050 | 23000 | 23050 | 23000 | 257 |
| 499 | 20230802 | 111600 | 3824937750 | 23000 | 23050 | 23050 | 23000 | 374 |
| 500 | 20230802 | 111500 | 3816318000 | 23000 | 23000 | 23050 | 23000 | 554 |
| 501 | 20230802 | 111400 | 3803549000 | 23000 | 23000 | 23050 | 23000 | 403 |
| 502 | 20230802 | 111300 | 3794268050 | 23000 | 23000 | 23050 | 23000 | 532 |
| 503 | 20230802 | 111200 | 3782028200 | 23000 | 23050 | 23050 | 23000 | 201 |
| 504 | 20230802 | 111100 | 3777395700 | 23000 | 23050 | 23050 | 23000 | 175 |
| 505 | 20230802 | 111000 | 3773362650 | 23000 | 23050 | 23050 | 23000 | 305 |
| 506 | 20230802 | 110900 | 3766346100 | 23000 | 23000 | 23050 | 23000 | 449 |
| 507 | 20230802 | 110800 | 3756008000 | 23000 | 23000 | 23050 | 23000 | 364 |
| 508 | 20230802 | 110700 | 3747624250 | 23000 | 23050 | 23050 | 23000 | 105 |
| 509 | 20230802 | 110600 | 3745209200 | 23000 | 23000 | 23050 | 23000 | 183 |
| 510 | 20230802 | 110500 | 3740993000 | 23000 | 23000 | 23050 | 23000 | 601 |
| 511 | 20230802 | 110400 | 3727166500 | 23000 | 23000 | 23050 | 22950 | 603 |
| 512 | 20230802 | 110300 | 3713297150 | 23000 | 23000 | 23000 | 22950 | 1092 |
| 513 | 20230802 | 110200 | 3688184950 | 23000 | 23050 | 23100 | 23000 | 962 |
| 514 | 20230802 | 110100 | 3666000750 | 23050 | 23050 | 23100 | 23050 | 234 |
| 515 | 20230802 | 110000 | 3660604950 | 23050 | 23100 | 23100 | 23050 | 205 |
| 516 | 20230802 | 105900 | 3655878700 | 23050 | 23050 | 23100 | 23050 | 231 |
| 517 | 20230802 | 105800 | 3650545500 | 23050 | 23050 | 23100 | 23050 | 163 |
| 518 | 20230802 | 105700 | 3646784500 | 23050 | 23050 | 23150 | 23050 | 479 |
| 519 | 20230802 | 105600 | 3635724250 | 23050 | 23050 | 23100 | 23050 | 1580 |
| 520 | 20230802 | 105500 | 3599303400 | 23050 | 23050 | 23100 | 23050 | 551 |
| 521 | 20230802 | 105400 | 3586581300 | 23050 | 23050 | 23100 | 23050 | 96 |
| 522 | 20230802 | 105300 | 3584366650 | 23050 | 23050 | 23050 | 23000 | 281 |
| 523 | 20230802 | 105200 | 3577890650 | 23050 | 23050 | 23100 | 23000 | 1047 |
| 524 | 20230802 | 105100 | 3553783600 | 23100 | 23050 | 23100 | 23050 | 195 |
| 525 | 20230802 | 105000 | 3549283000 | 23050 | 23050 | 23100 | 23000 | 120 |
| 526 | 20230802 | 104900 | 3546515600 | 23050 | 23050 | 23100 | 22950 | 640 |
| 527 | 20230802 | 104800 | 3531759200 | 23000 | 23050 | 23050 | 23000 | 956 |
| 528 | 20230802 | 104700 | 3509764650 | 23050 | 23050 | 23100 | 23050 | 865 |
| 529 | 20230802 | 104600 | 3489808900 | 23050 | 23100 | 23150 | 23000 | 3192 |
| 530 | 20230802 | 104500 | 3416227450 | 23100 | 23150 | 23150 | 23100 | 396 |
| 531 | 20230802 | 104400 | 3407060850 | 23150 | 23100 | 23200 | 23100 | 106 |
| 532 | 20230802 | 104300 | 3404608100 | 23100 | 23100 | 23200 | 23100 | 691 |
| 533 | 20230802 | 104200 | 3388632550 | 23100 | 23150 | 23200 | 23100 | 151 |
| 534 | 20230802 | 104100 | 3385136100 | 23150 | 23150 | 23200 | 23150 | 305 |
| 535 | 20230802 | 104000 | 3378070900 | 23150 | 23150 | 23200 | 23150 | 1480 |
| 536 | 20230802 | 103900 | 3343776150 | 23200 | 23150 | 23200 | 23100 | 883 |
| 537 | 20230802 | 103800 | 3323331100 | 23200 | 23150 | 23200 | 23100 | 3976 |
| 538 | 20230802 | 103700 | 3231259750 | 23100 | 23100 | 23150 | 23050 | 519 |
| 539 | 20230802 | 103600 | 3219261100 | 23150 | 23100 | 23150 | 23100 | 455 |
| 540 | 20230802 | 103500 | 3208750550 | 23100 | 23100 | 23150 | 23050 | 1369 |
| 541 | 20230802 | 103400 | 3177125050 | 23050 | 23000 | 23100 | 23000 | 598 |
| 542 | 20230802 | 103300 | 3163331300 | 23000 | 23050 | 23100 | 23000 | 814 |
| 543 | 20230802 | 103200 | 3144567200 | 23050 | 23050 | 23050 | 23000 | 308 |
| 544 | 20230802 | 103100 | 3137477550 | 23050 | 23050 | 23100 | 23000 | 393 |
| 545 | 20230802 | 103000 | 3128413250 | 23050 | 23000 | 23100 | 23000 | 640 |
| 546 | 20230802 | 102900 | 3113668800 | 23050 | 23050 | 23050 | 23000 | 469 |
| 547 | 20230802 | 102800 | 3102862050 | 23050 | 23100 | 23100 | 23050 | 552 |
| 548 | 20230802 | 102700 | 3090114800 | 23050 | 23050 | 23100 | 23000 | 2329 |
| 549 | 20230802 | 102600 | 3036511350 | 23050 | 23050 | 23100 | 23050 | 500 |
| 550 | 20230802 | 102500 | 3024985950 | 23000 | 23100 | 23100 | 23000 | 3826 |
| 551 | 20230802 | 102400 | 2936788300 | 23050 | 23050 | 23100 | 23000 | 1833 |
| 552 | 20230802 | 102300 | 2894536950 | 23000 | 23000 | 23050 | 23000 | 184 |
| 553 | 20230802 | 102200 | 2890303150 | 23000 | 23050 | 23050 | 23000 | 33 |
| 554 | 20230802 | 102100 | 2889543550 | 23050 | 23050 | 23100 | 23050 | 457 |
| 555 | 20230802 | 102000 | 2879009200 | 23050 | 23050 | 23100 | 23050 | 244 |
| 556 | 20230802 | 101900 | 2873376150 | 23050 | 23050 | 23100 | 23000 | 1489 |
| 557 | 20230802 | 101800 | 2839065300 | 23100 | 23050 | 23100 | 23050 | 1283 |
| 558 | 20230802 | 101700 | 2809438750 | 23100 | 23100 | 23100 | 23050 | 306 |
| 559 | 20230802 | 101600 | 2802379700 | 23100 | 23150 | 23150 | 23100 | 356 |
| 560 | 20230802 | 101500 | 2794154450 | 23100 | 23100 | 23200 | 23100 | 1111 |
| 561 | 20230802 | 101400 | 2768435600 | 23150 | 23050 | 23150 | 23050 | 561 |
| 562 | 20230802 | 101300 | 2755456600 | 23050 | 23100 | 23150 | 23050 | 3076 |
| 563 | 20230802 | 101200 | 2684344050 | 23100 | 23100 | 23100 | 23050 | 780 |
| 564 | 20230802 | 101100 | 2666334600 | 23100 | 23050 | 23100 | 23050 | 509 |
| 565 | 20230802 | 101000 | 2654585150 | 23050 | 23150 | 23150 | 23000 | 3710 |
| 566 | 20230802 | 100900 | 2569109650 | 23100 | 23150 | 23200 | 23100 | 1297 |
| 567 | 20230802 | 100800 | 2539087300 | 23200 | 23250 | 23250 | 23200 | 1291 |
| 568 | 20230802 | 100700 | 2509121950 | 23200 | 23150 | 23250 | 23100 | 2120 |
| 569 | 20230802 | 100600 | 2459949200 | 23150 | 23150 | 23300 | 23150 | 3907 |
| 570 | 20230802 | 100500 | 2369159000 | 23200 | 23050 | 23200 | 23050 | 2570 |
| 571 | 20230802 | 100400 | 2309726300 | 23050 | 22950 | 23200 | 22950 | 11967 |
| 572 | 20230802 | 100300 | 2033472000 | 22900 | 22850 | 23000 | 22850 | 5848 |
| 573 | 20230802 | 100200 | 1899361550 | 22850 | 22800 | 22850 | 22800 | 871 |
| 574 | 20230802 | 100100 | 1879459500 | 22800 | 22800 | 22800 | 22750 | 229 |
| 575 | 20230802 | 100000 | 1874239000 | 22800 | 22750 | 22800 | 22750 | 86 |
| 576 | 20230802 | 095900 | 1872278450 | 22750 | 22750 | 22800 | 22750 | 1025 |
| 577 | 20230802 | 095800 | 1848958050 | 22750 | 22800 | 22800 | 22750 | 932 |
| 578 | 20230802 | 095700 | 1827743850 | 22800 | 22850 | 22850 | 22800 | 28 |
| 579 | 20230802 | 095600 | 1827105400 | 22850 | 22800 | 22850 | 22750 | 261 |
| 580 | 20230802 | 095500 | 1821153000 | 22850 | 22850 | 22850 | 22800 | 429 |
| 581 | 20230802 | 095400 | 1811353100 | 22850 | 22850 | 22850 | 22800 | 1214 |
| 582 | 20230802 | 095300 | 1783615850 | 22850 | 22800 | 22850 | 22800 | 442 |
| 583 | 20230802 | 095200 | 1773532800 | 22800 | 22800 | 22850 | 22800 | 199 |
| 584 | 20230802 | 095100 | 1768993950 | 22800 | 22800 | 22800 | 22800 | 911 |
| 585 | 20230802 | 095000 | 1748223150 | 22850 | 22850 | 22900 | 22800 | 792 |
| 586 | 20230802 | 094900 | 1730125300 | 22800 | 22750 | 22850 | 22750 | 1805 |
| 587 | 20230802 | 094800 | 1689004150 | 22800 | 22800 | 22850 | 22800 | 267 |
| 588 | 20230802 | 094700 | 1682916000 | 22850 | 22800 | 22850 | 22800 | 285 |
| 589 | 20230802 | 094600 | 1676416250 | 22800 | 22850 | 22900 | 22800 | 586 |
| 590 | 20230802 | 094500 | 1663034000 | 22850 | 22850 | 22950 | 22850 | 4624 |
| 591 | 20230802 | 094400 | 1557212800 | 22800 | 22800 | 22800 | 22800 | 2331 |
| 592 | 20230802 | 094300 | 1504066000 | 22800 | 22800 | 22800 | 22750 | 1758 |
| 593 | 20230802 | 094200 | 1463985300 | 22850 | 22800 | 22850 | 22800 | 478 |
| 594 | 20230802 | 094100 | 1453069150 | 22850 | 22900 | 22900 | 22800 | 1092 |
| 595 | 20230802 | 094000 | 1428124600 | 22900 | 22700 | 22900 | 22650 | 6631 |
| 596 | 20230802 | 093900 | 1277021450 | 22700 | 22650 | 22700 | 22650 | 2938 |
| 597 | 20230802 | 093800 | 1210342600 | 22600 | 22650 | 22700 | 22600 | 819 |
| 598 | 20230802 | 093700 | 1191793900 | 22700 | 22650 | 22700 | 22600 | 1407 |
| 599 | 20230802 | 093600 | 1159923700 | 22650 | 22550 | 22650 | 22550 | 971 |
| 600 | 20230802 | 093500 | 1137984450 | 22600 | 22600 | 22600 | 22550 | 158 |
| 601 | 20230802 | 093400 | 1134416200 | 22550 | 22550 | 22550 | 22550 | 914 |
| 602 | 20230802 | 093300 | 1113805500 | 22550 | 22550 | 22600 | 22500 | 2352 |
| 603 | 20230802 | 093200 | 1060775500 | 22500 | 22500 | 22500 | 22500 | 617 |
| 604 | 20230802 | 093100 | 1046893000 | 22450 | 22450 | 22500 | 22450 | 633 |
| 605 | 20230802 | 093000 | 1032656050 | 22500 | 22450 | 22500 | 22450 | 306 |
| 606 | 20230802 | 092900 | 1025784500 | 22450 | 22450 | 22500 | 22450 | 1088 |
| 607 | 20230802 | 092800 | 1001358850 | 22450 | 22450 | 22450 | 22450 | 197 |
| 608 | 20230802 | 092700 | 996936200 | 22400 | 22450 | 22450 | 22400 | 312 |
| 609 | 20230802 | 092600 | 989944150 | 22350 | 22400 | 22400 | 22350 | 233 |
| 610 | 20230802 | 092500 | 984730950 | 22400 | 22450 | 22450 | 22400 | 1264 |
| 611 | 20230802 | 092400 | 956411500 | 22450 | 22450 | 22450 | 22450 | 90 |
| 612 | 20230802 | 092300 | 954391000 | 22500 | 22400 | 22500 | 22400 | 963 |
| 613 | 20230802 | 092200 | 932775200 | 22450 | 22400 | 22450 | 22400 | 294 |
| 614 | 20230802 | 092100 | 926184050 | 22350 | 22400 | 22450 | 22350 | 3014 |
| 615 | 20230802 | 092000 | 858673650 | 22400 | 22400 | 22400 | 22400 | 6 |
| 616 | 20230802 | 091900 | 858539250 | 22450 | 22450 | 22450 | 22450 | 532 |
| 617 | 20230802 | 091800 | 846595850 | 22450 | 22450 | 22450 | 22450 | 248 |
| 618 | 20230802 | 091700 | 841028250 | 22500 | 22500 | 22500 | 22450 | 595 |
| 619 | 20230802 | 091600 | 827650300 | 22500 | 22450 | 22500 | 22450 | 2543 |
| 620 | 20230802 | 091500 | 770555900 | 22450 | 22500 | 22500 | 22450 | 1009 |
| 621 | 20230802 | 091400 | 747855300 | 22500 | 22500 | 22500 | 22500 | 11 |
| 622 | 20230802 | 091300 | 747607800 | 22550 | 22500 | 22550 | 22500 | 357 |
| 623 | 20230802 | 091200 | 739562450 | 22500 | 22500 | 22500 | 22500 | 47 |
| 624 | 20230802 | 091100 | 738504950 | 22500 | 22550 | 22550 | 22450 | 840 |
| 625 | 20230802 | 091000 | 719600350 | 22550 | 22500 | 22550 | 22500 | 192 |
| 626 | 20230802 | 090900 | 715273100 | 22500 | 22450 | 22500 | 22450 | 1319 |
| 627 | 20230802 | 090800 | 685658250 | 22450 | 22500 | 22500 | 22450 | 1140 |
| 628 | 20230802 | 090700 | 660024900 | 22500 | 22500 | 22500 | 22500 | 176 |
| 629 | 20230802 | 090600 | 656064900 | 22450 | 22550 | 22550 | 22400 | 3756 |
| 630 | 20230802 | 090500 | 571645850 | 22550 | 22550 | 22550 | 22500 | 771 |
| 631 | 20230802 | 090400 | 554265250 | 22500 | 22650 | 22650 | 22500 | 1853 |
| 632 | 20230802 | 090300 | 512420200 | 22700 | 22750 | 22750 | 22700 | 1978 |
| 633 | 20230802 | 090200 | 467427000 | 22700 | 22750 | 22750 | 22650 | 2034 |
| 634 | 20230802 | 090100 | 421184450 | 22650 | 22800 | 22800 | 22650 | 5395 |
| 635 | 20230802 | 090000 | 298638600 | 22800 | 22750 | 22900 | 22700 | 13115 |