34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 3 | 20230803 | 192600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230803 | 192500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230803 | 192400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230803 | 192300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230803 | 192200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230803 | 192100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230803 | 192000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230803 | 191900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230803 | 191800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230803 | 191700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230803 | 191600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230803 | 191500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230803 | 191400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230803 | 191300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230803 | 191200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230803 | 191100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230803 | 191000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230803 | 190900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230803 | 190800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230803 | 190700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230803 | 190600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230803 | 190500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230803 | 190400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230803 | 190300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230803 | 190200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230803 | 190100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230803 | 190000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230803 | 185900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230803 | 185800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230803 | 185700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 33 | 20230803 | 185600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230803 | 185500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230803 | 185400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230803 | 185300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230803 | 185200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230803 | 185100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230803 | 185000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230803 | 184900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230803 | 184800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230803 | 184700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230803 | 184600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230803 | 184500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230803 | 184400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230803 | 184300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230803 | 184200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230803 | 184100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230803 | 184000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230803 | 183900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230803 | 183800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230803 | 183700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230803 | 183600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230803 | 183500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230803 | 183400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230803 | 183300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230803 | 183200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230803 | 183100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230803 | 183000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230803 | 182900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230803 | 182800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230803 | 182700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 63 | 20230803 | 182600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230803 | 182500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230803 | 182400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230803 | 182300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230803 | 182200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230803 | 182100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230803 | 182000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230803 | 181900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230803 | 181800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230803 | 181700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230803 | 181600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230803 | 181500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230803 | 181400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230803 | 181300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230803 | 181200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230803 | 181100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230803 | 181000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230803 | 180900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230803 | 180800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230803 | 180700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230803 | 180600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230803 | 180500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230803 | 180400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230803 | 180300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230803 | 180200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230803 | 180100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230803 | 180000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230803 | 175900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230803 | 175800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230803 | 175700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 93 | 20230803 | 175600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230803 | 175500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230803 | 175400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230803 | 175300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230803 | 175200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230803 | 175100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230803 | 175000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230803 | 174900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230803 | 174800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230803 | 174700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230803 | 174600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230803 | 174500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230803 | 174400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230803 | 174300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230803 | 174200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230803 | 174100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230803 | 174000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230803 | 173900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230803 | 173800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230803 | 173700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230803 | 173600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230803 | 173500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230803 | 173400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230803 | 173300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230803 | 173200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230803 | 173100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230803 | 173000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230803 | 172900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230803 | 172800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230803 | 172700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 123 | 20230803 | 172600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230803 | 172500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230803 | 172400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230803 | 172300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230803 | 172200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230803 | 172100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230803 | 172000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230803 | 171900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230803 | 171800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230803 | 171700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230803 | 171600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230803 | 171500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230803 | 171400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230803 | 171300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230803 | 171200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230803 | 171100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230803 | 171000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230803 | 170900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230803 | 170800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230803 | 170700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230803 | 170600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230803 | 170500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230803 | 170400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230803 | 170300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230803 | 170200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230803 | 170100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230803 | 170000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230803 | 165900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230803 | 165800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230803 | 165700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 153 | 20230803 | 165600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230803 | 165500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230803 | 165400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230803 | 165300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230803 | 165200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230803 | 165100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230803 | 165000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230803 | 164900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230803 | 164800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230803 | 164700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230803 | 164600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230803 | 164500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230803 | 164400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230803 | 164300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230803 | 164200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230803 | 164100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230803 | 164000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230803 | 163900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230803 | 163800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230803 | 163700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230803 | 163600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230803 | 163500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230803 | 163400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230803 | 163300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230803 | 163200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230803 | 163100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230803 | 163000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230803 | 162900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230803 | 162800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230803 | 162700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 183 | 20230803 | 162600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230803 | 162500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230803 | 162400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230803 | 162300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230803 | 162200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230803 | 162100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230803 | 162000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230803 | 161900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230803 | 161800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230803 | 161700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230803 | 161600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230803 | 161500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230803 | 161400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230803 | 161300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230803 | 161200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230803 | 161100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20230803 | 161000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20230803 | 160900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20230803 | 160800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20230803 | 160700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230803 | 160600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230803 | 160500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230803 | 160400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230803 | 160300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230803 | 160200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230803 | 160100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230803 | 160000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230803 | 155900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230803 | 155800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230803 | 155700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 213 | 20230803 | 155600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20230803 | 155500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20230803 | 155400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230803 | 155300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20230803 | 155200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20230803 | 155100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20230803 | 155000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20230803 | 154900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20230803 | 154800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20230803 | 154700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20230803 | 154600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20230803 | 154500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20230803 | 154400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20230803 | 154300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20230803 | 154200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20230803 | 154100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20230803 | 154000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20230803 | 153900 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20230803 | 153800 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20230803 | 153700 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20230803 | 153600 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20230803 | 153500 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20230803 | 153400 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20230803 | 153300 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20230803 | 153200 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20230803 | 153100 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20230803 | 153000 | 11957939700 | 24300 | 24300 | 24300 | 24300 | 3085 |
| 240 | 20230803 | 152900 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20230803 | 152800 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20230803 | 152700 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 243 | 20230803 | 152600 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20230803 | 152500 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20230803 | 152400 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20230803 | 152300 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20230803 | 152200 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 248 | 20230803 | 152100 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20230803 | 152000 | 11882974200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 250 | 20230803 | 151900 | 11882974200 | 24250 | 24250 | 24300 | 24050 | 4170 |
| 251 | 20230803 | 151800 | 11782484150 | 24250 | 24200 | 24250 | 24200 | 440 |
| 252 | 20230803 | 151700 | 11771817900 | 24200 | 24300 | 24300 | 24150 | 778 |
| 253 | 20230803 | 151600 | 11752984100 | 24300 | 24250 | 24300 | 24250 | 104 |
| 254 | 20230803 | 151500 | 11750457900 | 24300 | 24300 | 24300 | 24250 | 392 |
| 255 | 20230803 | 151400 | 11740941350 | 24300 | 24250 | 24300 | 24250 | 479 |
| 256 | 20230803 | 151300 | 11729320000 | 24250 | 24300 | 24350 | 24250 | 431 |
| 257 | 20230803 | 151200 | 11718848250 | 24250 | 24350 | 24350 | 24250 | 1061 |
| 258 | 20230803 | 151100 | 11693088750 | 24300 | 24350 | 24350 | 24300 | 326 |
| 259 | 20230803 | 151000 | 11685155500 | 24300 | 24350 | 24350 | 24300 | 200 |
| 260 | 20230803 | 150900 | 11680289900 | 24350 | 24300 | 24350 | 24250 | 368 |
| 261 | 20230803 | 150800 | 11671357450 | 24300 | 24350 | 24350 | 24250 | 382 |
| 262 | 20230803 | 150700 | 11662063350 | 24350 | 24350 | 24400 | 24350 | 128 |
| 263 | 20230803 | 150600 | 11658944550 | 24400 | 24400 | 24400 | 24400 | 105 |
| 264 | 20230803 | 150500 | 11656382550 | 24350 | 24350 | 24400 | 24350 | 154 |
| 265 | 20230803 | 150400 | 11652625400 | 24400 | 24400 | 24450 | 24400 | 752 |
| 266 | 20230803 | 150300 | 11634259850 | 24400 | 24300 | 24400 | 24300 | 279 |
| 267 | 20230803 | 150200 | 11627473750 | 24300 | 24400 | 24450 | 24300 | 1916 |
| 268 | 20230803 | 150100 | 11580751050 | 24350 | 24300 | 24350 | 24300 | 713 |
| 269 | 20230803 | 150000 | 11563394850 | 24300 | 24300 | 24300 | 24300 | 53 |
| 270 | 20230803 | 145900 | 11562106950 | 24300 | 24300 | 24300 | 24300 | 41 |
| 271 | 20230803 | 145800 | 11561110650 | 24300 | 24350 | 24400 | 24300 | 400 |
| 272 | 20230803 | 145700 | 11551380400 | 24350 | 24300 | 24350 | 24300 | 136 |
| 273 | 20230803 | 145600 | 11548071550 | 24300 | 24400 | 24450 | 24300 | 768 |
| 274 | 20230803 | 145500 | 11529379500 | 24300 | 24250 | 24300 | 24250 | 1208 |
| 275 | 20230803 | 145400 | 11500028750 | 24200 | 24200 | 24200 | 24150 | 1490 |
| 276 | 20230803 | 145300 | 11464009850 | 24200 | 24150 | 24200 | 24150 | 262 |
| 277 | 20230803 | 145200 | 11457672700 | 24150 | 24150 | 24200 | 24100 | 644 |
| 278 | 20230803 | 145100 | 11442125000 | 24200 | 24150 | 24200 | 24150 | 240 |
| 279 | 20230803 | 145000 | 11436327000 | 24200 | 24200 | 24200 | 24150 | 162 |
| 280 | 20230803 | 144900 | 11432411600 | 24200 | 24250 | 24250 | 24200 | 1306 |
| 281 | 20230803 | 144800 | 11400794100 | 24250 | 24200 | 24250 | 24200 | 516 |
| 282 | 20230803 | 144700 | 11388304700 | 24250 | 24250 | 24250 | 24250 | 42 |
| 283 | 20230803 | 144600 | 11387286200 | 24250 | 24250 | 24250 | 24250 | 41 |
| 284 | 20230803 | 144500 | 11386291950 | 24250 | 24250 | 24250 | 24200 | 73 |
| 285 | 20230803 | 144400 | 11384522500 | 24200 | 24250 | 24250 | 24200 | 310 |
| 286 | 20230803 | 144300 | 11377007550 | 24200 | 24200 | 24250 | 24200 | 45 |
| 287 | 20230803 | 144200 | 11375916450 | 24250 | 24200 | 24250 | 24200 | 147 |
| 288 | 20230803 | 144100 | 11372358850 | 24250 | 24250 | 24250 | 24250 | 40 |
| 289 | 20230803 | 144000 | 11371388850 | 24250 | 24350 | 24350 | 24000 | 10949 |
| 290 | 20230803 | 143900 | 11107559150 | 24400 | 24400 | 24400 | 24300 | 3040 |
| 291 | 20230803 | 143800 | 11033645350 | 24450 | 24400 | 24450 | 24400 | 178 |
| 292 | 20230803 | 143700 | 11029300150 | 24450 | 24450 | 24450 | 24450 | 1067 |
| 293 | 20230803 | 143600 | 11003212000 | 24500 | 24450 | 24500 | 24450 | 643 |
| 294 | 20230803 | 143500 | 10987483650 | 24500 | 24500 | 24500 | 24450 | 146 |
| 295 | 20230803 | 143400 | 10983910750 | 24500 | 24450 | 24500 | 24450 | 176 |
| 296 | 20230803 | 143300 | 10979603550 | 24450 | 24500 | 24500 | 24450 | 137 |
| 297 | 20230803 | 143200 | 10976251350 | 24500 | 24500 | 24500 | 24500 | 2117 |
| 298 | 20230803 | 143100 | 10924384850 | 24500 | 24450 | 24500 | 24450 | 108 |
| 299 | 20230803 | 143000 | 10921739900 | 24450 | 24350 | 24450 | 24350 | 501 |
| 300 | 20230803 | 142900 | 10909492650 | 24400 | 24350 | 24400 | 24350 | 80 |
| 301 | 20230803 | 142800 | 10907541150 | 24350 | 24300 | 24350 | 24300 | 282 |
| 302 | 20230803 | 142700 | 10900675950 | 24300 | 24300 | 24300 | 24300 | 683 |
| 303 | 20230803 | 142600 | 10884079050 | 24300 | 24300 | 24300 | 24300 | 118 |
| 304 | 20230803 | 142500 | 10881211650 | 24350 | 24350 | 24350 | 24350 | 135 |
| 305 | 20230803 | 142400 | 10877924400 | 24350 | 24300 | 24350 | 24300 | 115 |
| 306 | 20230803 | 142300 | 10875129150 | 24300 | 24300 | 24300 | 24300 | 131 |
| 307 | 20230803 | 142200 | 10871945850 | 24250 | 24300 | 24300 | 24250 | 124 |
| 308 | 20230803 | 142100 | 10868938350 | 24250 | 24250 | 24250 | 24250 | 162 |
| 309 | 20230803 | 142000 | 10865009850 | 24200 | 24200 | 24200 | 24200 | 10 |
| 310 | 20230803 | 141900 | 10864767850 | 24250 | 24150 | 24250 | 24150 | 25 |
| 311 | 20230803 | 141800 | 10864162600 | 24150 | 24200 | 24200 | 24150 | 397 |
| 312 | 20230803 | 141700 | 10854560950 | 24150 | 24250 | 24250 | 24100 | 2466 |
| 313 | 20230803 | 141600 | 10794960100 | 24300 | 24350 | 24350 | 24300 | 708 |
| 314 | 20230803 | 141500 | 10777734150 | 24300 | 24300 | 24300 | 24300 | 21 |
| 315 | 20230803 | 141400 | 10777223850 | 24350 | 24300 | 24350 | 24300 | 546 |
| 316 | 20230803 | 141300 | 10763929400 | 24300 | 24350 | 24350 | 24300 | 101 |
| 317 | 20230803 | 141200 | 10761475050 | 24350 | 24300 | 24350 | 24300 | 261 |
| 318 | 20230803 | 141100 | 10755126700 | 24250 | 24250 | 24250 | 24250 | 62 |
| 319 | 20230803 | 141000 | 10753623200 | 24250 | 24250 | 24250 | 24250 | 465 |
| 320 | 20230803 | 140900 | 10742346950 | 24300 | 24300 | 24300 | 24300 | 216 |
| 321 | 20230803 | 140800 | 10737098150 | 24350 | 24350 | 24350 | 24350 | 1076 |
| 322 | 20230803 | 140700 | 10710897550 | 24400 | 24400 | 24400 | 24400 | 332 |
| 323 | 20230803 | 140600 | 10702796750 | 24500 | 24400 | 24500 | 24400 | 1459 |
| 324 | 20230803 | 140500 | 10667064850 | 24400 | 24400 | 24450 | 24400 | 291 |
| 325 | 20230803 | 140400 | 10659963600 | 24400 | 24400 | 24400 | 24400 | 137 |
| 326 | 20230803 | 140300 | 10656620800 | 24400 | 24400 | 24450 | 24350 | 229 |
| 327 | 20230803 | 140200 | 10651034350 | 24400 | 24450 | 24450 | 24400 | 531 |
| 328 | 20230803 | 140100 | 10638077600 | 24450 | 24450 | 24450 | 24450 | 63 |
| 329 | 20230803 | 140000 | 10636537250 | 24450 | 24450 | 24450 | 24450 | 20 |
| 330 | 20230803 | 135900 | 10636048250 | 24450 | 24450 | 24450 | 24450 | 21 |
| 331 | 20230803 | 135800 | 10635534800 | 24400 | 24450 | 24450 | 24400 | 57 |
| 332 | 20230803 | 135700 | 10634143500 | 24450 | 24500 | 24500 | 24350 | 2598 |
| 333 | 20230803 | 135600 | 10570704900 | 24550 | 24550 | 24600 | 24550 | 855 |
| 334 | 20230803 | 135500 | 10549685700 | 24550 | 24550 | 24550 | 24550 | 2 |
| 335 | 20230803 | 135400 | 10549636600 | 24550 | 24500 | 24550 | 24500 | 9 |
| 336 | 20230803 | 135300 | 10549415800 | 24500 | 24500 | 24500 | 24500 | 83 |
| 337 | 20230803 | 135200 | 10547382300 | 24500 | 24500 | 24500 | 24500 | 5 |
| 338 | 20230803 | 135100 | 10547259800 | 24500 | 24550 | 24550 | 24500 | 539 |
| 339 | 20230803 | 135000 | 10534029550 | 24600 | 24550 | 24600 | 24550 | 413 |
| 340 | 20230803 | 134900 | 10523884850 | 24550 | 24550 | 24550 | 24550 | 101 |
| 341 | 20230803 | 134800 | 10521405300 | 24550 | 24600 | 24600 | 24550 | 1134 |
| 342 | 20230803 | 134700 | 10493540300 | 24550 | 24500 | 24550 | 24500 | 1341 |
| 343 | 20230803 | 134600 | 10460636600 | 24550 | 24500 | 24550 | 24500 | 1174 |
| 344 | 20230803 | 134500 | 10431857900 | 24500 | 24500 | 24500 | 24500 | 114 |
| 345 | 20230803 | 134400 | 10429064900 | 24500 | 24450 | 24500 | 24450 | 234 |
| 346 | 20230803 | 134300 | 10423332100 | 24450 | 24450 | 24450 | 24450 | 85 |
| 347 | 20230803 | 134200 | 10421253850 | 24450 | 24450 | 24450 | 24450 | 29 |
| 348 | 20230803 | 134100 | 10420544800 | 24450 | 24450 | 24500 | 24450 | 2050 |
| 349 | 20230803 | 134000 | 10370365950 | 24450 | 24500 | 24500 | 24400 | 186 |
| 350 | 20230803 | 133900 | 10365818250 | 24450 | 24450 | 24450 | 24450 | 1196 |
| 351 | 20230803 | 133800 | 10336576050 | 24450 | 24400 | 24450 | 24400 | 117 |
| 352 | 20230803 | 133700 | 10333715550 | 24400 | 24400 | 24400 | 24400 | 14 |
| 353 | 20230803 | 133600 | 10333373950 | 24400 | 24400 | 24400 | 24350 | 77 |
| 354 | 20230803 | 133500 | 10331496150 | 24350 | 24350 | 24350 | 24350 | 2 |
| 355 | 20230803 | 133400 | 10331447450 | 24350 | 24300 | 24350 | 24300 | 60 |
| 356 | 20230803 | 133300 | 10329987450 | 24300 | 24300 | 24300 | 24300 | 60 |
| 357 | 20230803 | 133200 | 10328529450 | 24300 | 24250 | 24300 | 24200 | 463 |
| 358 | 20230803 | 133100 | 10317283550 | 24250 | 24250 | 24250 | 24250 | 698 |
| 359 | 20230803 | 133000 | 10300357050 | 24300 | 24350 | 24350 | 24300 | 2688 |
| 360 | 20230803 | 132900 | 10235003200 | 24400 | 24400 | 24400 | 24400 | 446 |
| 361 | 20230803 | 132800 | 10224120800 | 24400 | 24350 | 24400 | 24350 | 70 |
| 362 | 20230803 | 132700 | 10222413150 | 24350 | 24400 | 24400 | 24350 | 48 |
| 363 | 20230803 | 132600 | 10221242300 | 24400 | 24350 | 24400 | 24350 | 144 |
| 364 | 20230803 | 132500 | 10217728800 | 24350 | 24350 | 24350 | 24350 | 16 |
| 365 | 20230803 | 132400 | 10217339200 | 24350 | 24300 | 24350 | 24300 | 50 |
| 366 | 20230803 | 132300 | 10216122950 | 24250 | 24300 | 24300 | 24250 | 105 |
| 367 | 20230803 | 132200 | 10213575450 | 24300 | 24300 | 24350 | 24300 | 127 |
| 368 | 20230803 | 132100 | 10210484350 | 24300 | 24300 | 24350 | 24300 | 557 |
| 369 | 20230803 | 132000 | 10196947150 | 24300 | 24350 | 24350 | 24300 | 267 |
| 370 | 20230803 | 131900 | 10190446050 | 24350 | 24350 | 24350 | 24350 | 10 |
| 371 | 20230803 | 131800 | 10190202550 | 24350 | 24350 | 24350 | 24350 | 23 |
| 372 | 20230803 | 131700 | 10189642500 | 24350 | 24350 | 24350 | 24350 | 171 |
| 373 | 20230803 | 131600 | 10185478650 | 24400 | 24350 | 24400 | 24350 | 601 |
| 374 | 20230803 | 131500 | 10170843150 | 24350 | 24450 | 24450 | 24350 | 1419 |
| 375 | 20230803 | 131400 | 10136154850 | 24450 | 24400 | 24450 | 24400 | 917 |
| 376 | 20230803 | 131300 | 10113738200 | 24450 | 24400 | 24450 | 24400 | 61 |
| 377 | 20230803 | 131200 | 10112249750 | 24400 | 24400 | 24400 | 24350 | 72 |
| 378 | 20230803 | 131100 | 10110494000 | 24400 | 24400 | 24400 | 24400 | 136 |
| 379 | 20230803 | 131000 | 10107175600 | 24400 | 24400 | 24400 | 24400 | 457 |
| 380 | 20230803 | 130900 | 10096024800 | 24400 | 24400 | 24400 | 24350 | 1338 |
| 381 | 20230803 | 130800 | 10063378900 | 24350 | 24300 | 24350 | 24300 | 546 |
| 382 | 20230803 | 130700 | 10050093450 | 24250 | 24250 | 24250 | 24250 | 169 |
| 383 | 20230803 | 130600 | 10045995200 | 24250 | 24250 | 24250 | 24250 | 90 |
| 384 | 20230803 | 130500 | 10043812700 | 24250 | 24250 | 24250 | 24250 | 55 |
| 385 | 20230803 | 130400 | 10042478950 | 24250 | 24250 | 24250 | 24250 | 221 |
| 386 | 20230803 | 130300 | 10037119700 | 24250 | 24250 | 24250 | 24250 | 12 |
| 387 | 20230803 | 130200 | 10036828700 | 24250 | 24250 | 24300 | 24250 | 134 |
| 388 | 20230803 | 130100 | 10033578600 | 24300 | 24350 | 24350 | 24300 | 5 |
| 389 | 20230803 | 130000 | 10033456900 | 24350 | 24300 | 24350 | 24300 | 99 |
| 390 | 20230803 | 125900 | 10031050850 | 24300 | 24300 | 24300 | 24300 | 94 |
| 391 | 20230803 | 125800 | 10028766650 | 24300 | 24250 | 24300 | 24250 | 40 |
| 392 | 20230803 | 125700 | 10027795550 | 24250 | 24300 | 24300 | 24250 | 15 |
| 393 | 20230803 | 125600 | 10027431500 | 24300 | 24200 | 24300 | 24200 | 26 |
| 394 | 20230803 | 125500 | 10026802200 | 24250 | 24250 | 24250 | 24250 | 230 |
| 395 | 20230803 | 125400 | 10021224700 | 24300 | 24300 | 24300 | 24300 | 20 |
| 396 | 20230803 | 125300 | 10020738700 | 24300 | 24300 | 24300 | 24300 | 94 |
| 397 | 20230803 | 125200 | 10018454500 | 24300 | 24300 | 24300 | 24300 | 283 |
| 398 | 20230803 | 125100 | 10011577600 | 24300 | 24300 | 24300 | 24300 | 634 |
| 399 | 20230803 | 125000 | 9996171400 | 24250 | 24250 | 24250 | 24250 | 114 |
| 400 | 20230803 | 124900 | 9993406900 | 24200 | 24250 | 24250 | 24200 | 26 |
| 401 | 20230803 | 124800 | 9992776450 | 24250 | 24200 | 24250 | 24200 | 407 |
| 402 | 20230803 | 124700 | 9982926750 | 24200 | 24200 | 24200 | 24200 | 100 |
| 403 | 20230803 | 124600 | 9980506750 | 24200 | 24200 | 24200 | 24200 | 107 |
| 404 | 20230803 | 124500 | 9977917350 | 24200 | 24150 | 24200 | 24150 | 326 |
| 405 | 20230803 | 124400 | 9970043450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 406 | 20230803 | 124300 | 9970043450 | 24150 | 24200 | 24200 | 24150 | 84 |
| 407 | 20230803 | 124200 | 9968012350 | 24150 | 24200 | 24200 | 24150 | 156 |
| 408 | 20230803 | 124100 | 9964244450 | 24150 | 24150 | 24150 | 24150 | 26 |
| 409 | 20230803 | 124000 | 9963616550 | 24100 | 24050 | 24100 | 24050 | 253 |
| 410 | 20230803 | 123900 | 9957519300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 411 | 20230803 | 123800 | 9957519300 | 24150 | 24150 | 24150 | 24150 | 6 |
| 412 | 20230803 | 123700 | 9957374400 | 24050 | 24150 | 24150 | 24050 | 2001 |
| 413 | 20230803 | 123600 | 9909191100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 414 | 20230803 | 123500 | 9909191100 | 24200 | 24200 | 24200 | 24200 | 632 |
| 415 | 20230803 | 123400 | 9893896700 | 24200 | 24250 | 24250 | 24200 | 2653 |
| 416 | 20230803 | 123300 | 9829690200 | 24200 | 24250 | 24250 | 24200 | 607 |
| 417 | 20230803 | 123200 | 9814972450 | 24300 | 24300 | 24300 | 24300 | 500 |
| 418 | 20230803 | 123100 | 9802822450 | 24350 | 24350 | 24350 | 24350 | 300 |
| 419 | 20230803 | 123000 | 9795517450 | 24350 | 24400 | 24400 | 24350 | 271 |
| 420 | 20230803 | 122900 | 9788918050 | 24350 | 24350 | 24350 | 24300 | 597 |
| 421 | 20230803 | 122800 | 9774381250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 422 | 20230803 | 122700 | 9774381250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 423 | 20230803 | 122600 | 9774357000 | 24300 | 24300 | 24300 | 24300 | 33 |
| 424 | 20230803 | 122500 | 9773555100 | 24350 | 24250 | 24350 | 24250 | 113 |
| 425 | 20230803 | 122400 | 9770807350 | 24300 | 24250 | 24300 | 24250 | 318 |
| 426 | 20230803 | 122300 | 9763094000 | 24250 | 24200 | 24250 | 24200 | 169 |
| 427 | 20230803 | 122200 | 9758996750 | 24200 | 24150 | 24200 | 24150 | 522 |
| 428 | 20230803 | 122100 | 9746389450 | 24100 | 24100 | 24100 | 24100 | 100 |
| 429 | 20230803 | 122000 | 9743979450 | 24150 | 24100 | 24150 | 24100 | 266 |
| 430 | 20230803 | 121900 | 9737568700 | 24100 | 24150 | 24150 | 24100 | 490 |
| 431 | 20230803 | 121800 | 9725758000 | 24150 | 24000 | 24150 | 24000 | 1902 |
| 432 | 20230803 | 121700 | 9680002500 | 23950 | 24200 | 24250 | 23950 | 8260 |
| 433 | 20230803 | 121600 | 9481320850 | 24250 | 24200 | 24250 | 24200 | 20 |
| 434 | 20230803 | 121500 | 9480836350 | 24250 | 24250 | 24250 | 24250 | 11 |
| 435 | 20230803 | 121400 | 9480569600 | 24200 | 24250 | 24250 | 24200 | 209 |
| 436 | 20230803 | 121300 | 9475511350 | 24250 | 24300 | 24300 | 24250 | 708 |
| 437 | 20230803 | 121200 | 9458342200 | 24300 | 24350 | 24350 | 24300 | 787 |
| 438 | 20230803 | 121100 | 9439212550 | 24300 | 24300 | 24300 | 24300 | 17 |
| 439 | 20230803 | 121000 | 9438799450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 440 | 20230803 | 120900 | 9438799450 | 24300 | 24300 | 24300 | 24300 | 102 |
| 441 | 20230803 | 120800 | 9436320850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 442 | 20230803 | 120700 | 9436320850 | 24350 | 24400 | 24400 | 24350 | 281 |
| 443 | 20230803 | 120600 | 9429472400 | 24400 | 24400 | 24400 | 24350 | 265 |
| 444 | 20230803 | 120500 | 9423008350 | 24400 | 24400 | 24400 | 24400 | 200 |
| 445 | 20230803 | 120400 | 9418128350 | 24350 | 24350 | 24350 | 24350 | 1 |
| 446 | 20230803 | 120300 | 9418104000 | 24300 | 24300 | 24300 | 24300 | 13 |
| 447 | 20230803 | 120200 | 9417788100 | 24300 | 24350 | 24350 | 24300 | 813 |
| 448 | 20230803 | 120100 | 9398006750 | 24350 | 24400 | 24400 | 24350 | 71 |
| 449 | 20230803 | 120000 | 9396275850 | 24400 | 24450 | 24450 | 24350 | 137 |
| 450 | 20230803 | 115900 | 9392933550 | 24400 | 24400 | 24400 | 24400 | 6 |
| 451 | 20230803 | 115800 | 9392787150 | 24400 | 24450 | 24450 | 24400 | 1896 |
| 452 | 20230803 | 115700 | 9346524400 | 24450 | 24500 | 24500 | 24450 | 1904 |
| 453 | 20230803 | 115600 | 9299971350 | 24450 | 24450 | 24450 | 24450 | 367 |
| 454 | 20230803 | 115500 | 9290998200 | 24450 | 24400 | 24450 | 24400 | 1119 |
| 455 | 20230803 | 115400 | 9263651350 | 24400 | 24400 | 24400 | 24400 | 103 |
| 456 | 20230803 | 115300 | 9261138150 | 24400 | 24450 | 24450 | 24400 | 620 |
| 457 | 20230803 | 115200 | 9245988850 | 24450 | 24400 | 24450 | 24400 | 356 |
| 458 | 20230803 | 115100 | 9237294800 | 24400 | 24300 | 24400 | 24300 | 287 |
| 459 | 20230803 | 115000 | 9230306300 | 24350 | 24300 | 24350 | 24250 | 1068 |
| 460 | 20230803 | 114900 | 9204328950 | 24300 | 24250 | 24350 | 24200 | 239 |
| 461 | 20230803 | 114800 | 9198532950 | 24200 | 24250 | 24250 | 24200 | 1858 |
| 462 | 20230803 | 114700 | 9153550050 | 24250 | 24250 | 24300 | 24150 | 2627 |
| 463 | 20230803 | 114600 | 9089952800 | 24250 | 24350 | 24350 | 24250 | 2283 |
| 464 | 20230803 | 114500 | 9034497700 | 24350 | 24400 | 24400 | 24350 | 1017 |
| 465 | 20230803 | 114400 | 9009733600 | 24400 | 24350 | 24400 | 24350 | 386 |
| 466 | 20230803 | 114300 | 9000317700 | 24400 | 24350 | 24400 | 24350 | 257 |
| 467 | 20230803 | 114200 | 8994046950 | 24450 | 24400 | 24450 | 24400 | 604 |
| 468 | 20230803 | 114100 | 8979308800 | 24400 | 24400 | 24400 | 24400 | 82 |
| 469 | 20230803 | 114000 | 8977308000 | 24400 | 24350 | 24450 | 24350 | 1656 |
| 470 | 20230803 | 113900 | 8936984050 | 24350 | 24550 | 24550 | 24350 | 6411 |
| 471 | 20230803 | 113800 | 8780219550 | 24550 | 24550 | 24550 | 24550 | 900 |
| 472 | 20230803 | 113700 | 8758124550 | 24600 | 24600 | 24600 | 24600 | 54 |
| 473 | 20230803 | 113600 | 8756796150 | 24550 | 24550 | 24600 | 24550 | 402 |
| 474 | 20230803 | 113500 | 8746926950 | 24500 | 24500 | 24500 | 24500 | 740 |
| 475 | 20230803 | 113400 | 8728796950 | 24550 | 24550 | 24550 | 24500 | 1043 |
| 476 | 20230803 | 113300 | 8703192550 | 24550 | 24600 | 24600 | 24550 | 79 |
| 477 | 20230803 | 113200 | 8701249350 | 24600 | 24550 | 24600 | 24550 | 25 |
| 478 | 20230803 | 113100 | 8700635500 | 24550 | 24550 | 24550 | 24550 | 22 |
| 479 | 20230803 | 113000 | 8700095400 | 24550 | 24600 | 24600 | 24550 | 119 |
| 480 | 20230803 | 112900 | 8697173850 | 24600 | 24550 | 24600 | 24550 | 20 |
| 481 | 20230803 | 112800 | 8696682750 | 24550 | 24550 | 24550 | 24550 | 41 |
| 482 | 20230803 | 112700 | 8695676200 | 24550 | 24550 | 24550 | 24550 | 21 |
| 483 | 20230803 | 112600 | 8695160650 | 24550 | 24550 | 24550 | 24550 | 1184 |
| 484 | 20230803 | 112500 | 8666093450 | 24550 | 24550 | 24550 | 24550 | 103 |
| 485 | 20230803 | 112400 | 8663564800 | 24550 | 24650 | 24650 | 24550 | 3129 |
| 486 | 20230803 | 112300 | 8586679600 | 24650 | 24650 | 24700 | 24650 | 188 |
| 487 | 20230803 | 112200 | 8582037850 | 24650 | 24650 | 24650 | 24650 | 104 |
| 488 | 20230803 | 112100 | 8579474250 | 24650 | 24650 | 24650 | 24650 | 11 |
| 489 | 20230803 | 112000 | 8579203100 | 24600 | 24600 | 24650 | 24600 | 296 |
| 490 | 20230803 | 111900 | 8571921000 | 24600 | 24650 | 24650 | 24600 | 1971 |
| 491 | 20230803 | 111800 | 8523339800 | 24600 | 24600 | 24600 | 24600 | 47 |
| 492 | 20230803 | 111700 | 8522183600 | 24600 | 24600 | 24650 | 24600 | 162 |
| 493 | 20230803 | 111600 | 8518197700 | 24650 | 24650 | 24650 | 24650 | 100 |
| 494 | 20230803 | 111500 | 8515732700 | 24650 | 24600 | 24650 | 24600 | 1037 |
| 495 | 20230803 | 111400 | 8490195000 | 24600 | 24600 | 24600 | 24600 | 118 |
| 496 | 20230803 | 111300 | 8487292200 | 24600 | 24700 | 24700 | 24600 | 925 |
| 497 | 20230803 | 111200 | 8464518250 | 24700 | 24700 | 24700 | 24650 | 33 |
| 498 | 20230803 | 111100 | 8463703350 | 24700 | 24700 | 24700 | 24700 | 391 |
| 499 | 20230803 | 111000 | 8454045650 | 24700 | 24750 | 24800 | 24700 | 563 |
| 500 | 20230803 | 110900 | 8440131250 | 24750 | 24750 | 24750 | 24750 | 291 |
| 501 | 20230803 | 110800 | 8432929000 | 24750 | 24650 | 24750 | 24650 | 663 |
| 502 | 20230803 | 110700 | 8416554700 | 24700 | 24750 | 24800 | 24700 | 309 |
| 503 | 20230803 | 110600 | 8408916000 | 24750 | 24800 | 24800 | 24750 | 109 |
| 504 | 20230803 | 110500 | 8406214400 | 24800 | 24900 | 24900 | 24800 | 145 |
| 505 | 20230803 | 110400 | 8402612150 | 24900 | 24900 | 24900 | 24850 | 60 |
| 506 | 20230803 | 110300 | 8401118300 | 24900 | 24900 | 24950 | 24900 | 117 |
| 507 | 20230803 | 110200 | 8398204950 | 24950 | 24850 | 24950 | 24850 | 364 |
| 508 | 20230803 | 110100 | 8389142350 | 24800 | 24750 | 24850 | 24750 | 118 |
| 509 | 20230803 | 110000 | 8386214200 | 24750 | 24750 | 24850 | 24750 | 321 |
| 510 | 20230803 | 105900 | 8378254150 | 24700 | 24800 | 24800 | 24700 | 591 |
| 511 | 20230803 | 105800 | 8363638050 | 24650 | 24650 | 24850 | 24550 | 7237 |
| 512 | 20230803 | 105700 | 8185456400 | 24700 | 24800 | 24800 | 24650 | 3033 |
| 513 | 20230803 | 105600 | 8110463900 | 24800 | 24800 | 24950 | 24800 | 485 |
| 514 | 20230803 | 105500 | 8098428900 | 24800 | 24850 | 24950 | 24800 | 1249 |
| 515 | 20230803 | 105400 | 8067392950 | 24800 | 24850 | 24900 | 24800 | 3299 |
| 516 | 20230803 | 105300 | 7985512300 | 24850 | 24900 | 24900 | 24850 | 3130 |
| 517 | 20230803 | 105200 | 7907708100 | 24900 | 25050 | 25050 | 24900 | 7359 |
| 518 | 20230803 | 105100 | 7723628550 | 25100 | 25150 | 25150 | 25100 | 1858 |
| 519 | 20230803 | 105000 | 7676991700 | 25100 | 25150 | 25150 | 25100 | 103 |
| 520 | 20230803 | 104900 | 7674404900 | 25150 | 25100 | 25150 | 25100 | 1406 |
| 521 | 20230803 | 104800 | 7639114000 | 25100 | 25150 | 25150 | 25100 | 2975 |
| 522 | 20230803 | 104700 | 7564294250 | 25150 | 25150 | 25200 | 25150 | 688 |
| 523 | 20230803 | 104600 | 7546990950 | 25150 | 25250 | 25250 | 25150 | 2027 |
| 524 | 20230803 | 104500 | 7495912450 | 25250 | 25250 | 25250 | 25200 | 594 |
| 525 | 20230803 | 104400 | 7480934150 | 25250 | 25250 | 25300 | 25250 | 70 |
| 526 | 20230803 | 104300 | 7479166450 | 25250 | 25250 | 25250 | 25250 | 44 |
| 527 | 20230803 | 104200 | 7478055450 | 25250 | 25250 | 25250 | 25200 | 63 |
| 528 | 20230803 | 104100 | 7476465750 | 25250 | 25200 | 25250 | 25200 | 437 |
| 529 | 20230803 | 104000 | 7465452750 | 25200 | 25250 | 25250 | 25200 | 1710 |
| 530 | 20230803 | 103900 | 7422350500 | 25250 | 25250 | 25250 | 25250 | 406 |
| 531 | 20230803 | 103800 | 7412099000 | 25250 | 25300 | 25350 | 25250 | 710 |
| 532 | 20230803 | 103700 | 7394141000 | 25300 | 25350 | 25450 | 25300 | 3595 |
| 533 | 20230803 | 103600 | 7302946750 | 25350 | 25300 | 25350 | 25250 | 1551 |
| 534 | 20230803 | 103500 | 7263775850 | 25300 | 25350 | 25350 | 25300 | 369 |
| 535 | 20230803 | 103400 | 7254434050 | 25350 | 25350 | 25400 | 25350 | 56 |
| 536 | 20230803 | 103300 | 7253014350 | 25400 | 25400 | 25400 | 25350 | 126 |
| 537 | 20230803 | 103200 | 7249814800 | 25400 | 25400 | 25450 | 25400 | 352 |
| 538 | 20230803 | 103100 | 7240873800 | 25400 | 25150 | 25400 | 25150 | 592 |
| 539 | 20230803 | 103000 | 7225914850 | 25150 | 25200 | 25200 | 25100 | 1140 |
| 540 | 20230803 | 102900 | 7197243850 | 25200 | 25100 | 25200 | 25100 | 999 |
| 541 | 20230803 | 102800 | 7172120800 | 25100 | 25150 | 25150 | 25100 | 2773 |
| 542 | 20230803 | 102700 | 7102398500 | 25150 | 25150 | 25150 | 25100 | 2557 |
| 543 | 20230803 | 102600 | 7038119400 | 25150 | 25200 | 25250 | 25150 | 787 |
| 544 | 20230803 | 102500 | 7018287850 | 25200 | 25250 | 25250 | 25150 | 336 |
| 545 | 20230803 | 102400 | 7009820750 | 25250 | 25200 | 25250 | 25200 | 1023 |
| 546 | 20230803 | 102300 | 6984017900 | 25200 | 25200 | 25250 | 25200 | 755 |
| 547 | 20230803 | 102200 | 6964988400 | 25200 | 25300 | 25400 | 25200 | 1780 |
| 548 | 20230803 | 102100 | 6920022750 | 25300 | 25400 | 25400 | 25300 | 2031 |
| 549 | 20230803 | 102000 | 6868478400 | 25400 | 25450 | 25450 | 25400 | 478 |
| 550 | 20230803 | 101900 | 6856332500 | 25500 | 25450 | 25500 | 25450 | 574 |
| 551 | 20230803 | 101800 | 6841722700 | 25400 | 25450 | 25450 | 25400 | 463 |
| 552 | 20230803 | 101700 | 6829939950 | 25500 | 25500 | 25550 | 25450 | 370 |
| 553 | 20230803 | 101600 | 6820508250 | 25550 | 25500 | 25550 | 25450 | 1048 |
| 554 | 20230803 | 101500 | 6793782500 | 25500 | 25500 | 25500 | 25400 | 573 |
| 555 | 20230803 | 101400 | 6779171400 | 25400 | 25400 | 25500 | 25400 | 225 |
| 556 | 20230803 | 101300 | 6773451350 | 25400 | 25450 | 25500 | 25350 | 484 |
| 557 | 20230803 | 101200 | 6761142350 | 25450 | 25500 | 25500 | 25450 | 155 |
| 558 | 20230803 | 101100 | 6757190550 | 25500 | 25500 | 25550 | 25450 | 233 |
| 559 | 20230803 | 101000 | 6751247550 | 25550 | 25350 | 25550 | 25350 | 654 |
| 560 | 20230803 | 100900 | 6734614850 | 25350 | 25400 | 25400 | 25350 | 44 |
| 561 | 20230803 | 100800 | 6733498800 | 25400 | 25300 | 25400 | 25300 | 1144 |
| 562 | 20230803 | 100700 | 6704519300 | 25350 | 25300 | 25350 | 25200 | 6064 |
| 563 | 20230803 | 100600 | 6551338550 | 25350 | 25550 | 25550 | 25350 | 2419 |
| 564 | 20230803 | 100500 | 6489733150 | 25550 | 25600 | 25650 | 25500 | 3421 |
| 565 | 20230803 | 100400 | 6402211750 | 25650 | 25700 | 25750 | 25600 | 3084 |
| 566 | 20230803 | 100300 | 6323076700 | 25700 | 25800 | 26000 | 25700 | 16004 |
| 567 | 20230803 | 100200 | 5908855000 | 25800 | 25600 | 25800 | 25600 | 11819 |
| 568 | 20230803 | 100100 | 5604751200 | 25600 | 25650 | 25650 | 25600 | 802 |
| 569 | 20230803 | 100000 | 5584205450 | 25650 | 25600 | 25650 | 25550 | 2494 |
| 570 | 20230803 | 095900 | 5520324000 | 25650 | 25600 | 25650 | 25550 | 4884 |
| 571 | 20230803 | 095800 | 5395232000 | 25600 | 25350 | 25600 | 25350 | 1801 |
| 572 | 20230803 | 095700 | 5349329950 | 25350 | 25500 | 25500 | 25350 | 3402 |
| 573 | 20230803 | 095600 | 5262820100 | 25500 | 25500 | 25550 | 25450 | 1670 |
| 574 | 20230803 | 095500 | 5220226350 | 25550 | 25550 | 25600 | 25550 | 1501 |
| 575 | 20230803 | 095400 | 5181865800 | 25600 | 25600 | 25650 | 25550 | 2620 |
| 576 | 20230803 | 095300 | 5114717700 | 25650 | 25550 | 25650 | 25500 | 4589 |
| 577 | 20230803 | 095200 | 4997232150 | 25550 | 25550 | 25550 | 25450 | 1661 |
| 578 | 20230803 | 095100 | 4954845150 | 25500 | 25550 | 25600 | 25500 | 233 |
| 579 | 20230803 | 095000 | 4948895200 | 25550 | 25500 | 25600 | 25500 | 2320 |
| 580 | 20230803 | 094900 | 4889588050 | 25500 | 25500 | 25500 | 25400 | 1707 |
| 581 | 20230803 | 094800 | 4846107300 | 25500 | 25450 | 25500 | 25450 | 580 |
| 582 | 20230803 | 094700 | 4831341150 | 25450 | 25400 | 25500 | 25350 | 4423 |
| 583 | 20230803 | 094600 | 4718772750 | 25400 | 25300 | 25450 | 25300 | 1490 |
| 584 | 20230803 | 094500 | 4680967850 | 25200 | 25150 | 25300 | 25150 | 860 |
| 585 | 20230803 | 094400 | 4659269650 | 25150 | 25250 | 25250 | 25150 | 68 |
| 586 | 20230803 | 094300 | 4657555350 | 25250 | 25150 | 25250 | 25100 | 1256 |
| 587 | 20230803 | 094200 | 4625935250 | 25150 | 25100 | 25150 | 25100 | 843 |
| 588 | 20230803 | 094100 | 4604759850 | 25100 | 25050 | 25150 | 25050 | 296 |
| 589 | 20230803 | 094000 | 4597320450 | 25150 | 25350 | 25350 | 25050 | 3052 |
| 590 | 20230803 | 093900 | 4520371300 | 25300 | 25450 | 25500 | 25300 | 709 |
| 591 | 20230803 | 093800 | 4502378950 | 25350 | 25450 | 25550 | 25350 | 2137 |
| 592 | 20230803 | 093700 | 4447987100 | 25450 | 25450 | 25450 | 25350 | 2047 |
| 593 | 20230803 | 093600 | 4395970750 | 25450 | 25200 | 25450 | 25200 | 1567 |
| 594 | 20230803 | 093500 | 4356296800 | 25250 | 25300 | 25350 | 25200 | 1093 |
| 595 | 20230803 | 093400 | 4328702450 | 25350 | 25500 | 25600 | 25350 | 4900 |
| 596 | 20230803 | 093300 | 4203751100 | 25500 | 25400 | 25550 | 25350 | 1915 |
| 597 | 20230803 | 093200 | 4155057500 | 25400 | 25600 | 25750 | 25350 | 9422 |
| 598 | 20230803 | 093100 | 3914121100 | 25650 | 25450 | 25850 | 25400 | 13245 |
| 599 | 20230803 | 093000 | 3574224600 | 25450 | 25250 | 25500 | 25200 | 6420 |
| 600 | 20230803 | 092900 | 3411119650 | 25250 | 25250 | 25250 | 25150 | 1583 |
| 601 | 20230803 | 092800 | 3371209500 | 25250 | 25300 | 25400 | 25100 | 3371 |
| 602 | 20230803 | 092700 | 3286186400 | 25300 | 25250 | 25600 | 25200 | 19930 |
| 603 | 20230803 | 092600 | 2779767200 | 25250 | 24850 | 25250 | 24850 | 8584 |
| 604 | 20230803 | 092500 | 2564474650 | 24850 | 24900 | 25000 | 24850 | 2102 |
| 605 | 20230803 | 092400 | 2512103700 | 24950 | 24800 | 25000 | 24800 | 9422 |
| 606 | 20230803 | 092300 | 2277960000 | 24750 | 24850 | 24850 | 24750 | 1983 |
| 607 | 20230803 | 092200 | 2228739650 | 24850 | 25100 | 25100 | 24800 | 8644 |
| 608 | 20230803 | 092100 | 2013528650 | 25100 | 24800 | 25100 | 24750 | 11404 |
| 609 | 20230803 | 092000 | 1729931050 | 24750 | 24500 | 24800 | 24500 | 8272 |
| 610 | 20230803 | 091900 | 1526067650 | 24500 | 24550 | 24600 | 24500 | 2085 |
| 611 | 20230803 | 091800 | 1474925600 | 24500 | 24300 | 24600 | 24250 | 2722 |
| 612 | 20230803 | 091700 | 1408339050 | 24300 | 24200 | 24300 | 24200 | 716 |
| 613 | 20230803 | 091600 | 1391000350 | 24200 | 24300 | 24300 | 24200 | 1249 |
| 614 | 20230803 | 091500 | 1360717550 | 24300 | 24200 | 24300 | 24050 | 1983 |
| 615 | 20230803 | 091400 | 1312752550 | 24200 | 24100 | 24250 | 24000 | 1260 |
| 616 | 20230803 | 091300 | 1282337050 | 23950 | 23950 | 24050 | 23850 | 3207 |
| 617 | 20230803 | 091200 | 1205432100 | 23950 | 23950 | 23950 | 23800 | 5594 |
| 618 | 20230803 | 091100 | 1071953800 | 23900 | 24000 | 24000 | 23900 | 2343 |
| 619 | 20230803 | 091000 | 1015861950 | 24000 | 24050 | 24100 | 23900 | 1436 |
| 620 | 20230803 | 090900 | 981412100 | 24000 | 24100 | 24100 | 24000 | 1118 |
| 621 | 20230803 | 090800 | 954565150 | 24100 | 24150 | 24150 | 23750 | 3500 |
| 622 | 20230803 | 090700 | 870816200 | 24150 | 24400 | 24400 | 24150 | 5753 |
| 623 | 20230803 | 090600 | 731001550 | 24400 | 24500 | 24550 | 24350 | 3949 |
| 624 | 20230803 | 090500 | 634558900 | 24500 | 24550 | 24600 | 24450 | 2855 |
| 625 | 20230803 | 090400 | 564523850 | 24550 | 24500 | 24550 | 24450 | 3877 |
| 626 | 20230803 | 090300 | 469528300 | 24500 | 24600 | 24650 | 24400 | 7043 |
| 627 | 20230803 | 090200 | 296944600 | 24650 | 24350 | 24700 | 24350 | 5447 |
| 628 | 20230803 | 090100 | 163657500 | 24300 | 24100 | 24350 | 24050 | 2227 |
| 629 | 20230803 | 090000 | 109633050 | 24100 | 24000 | 24100 | 23950 | 4467 |