33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 3 | 20230802 | 190200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20230802 | 190100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20230802 | 190000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20230802 | 185900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20230802 | 185800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20230802 | 185700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20230802 | 185600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20230802 | 185500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20230802 | 185400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20230802 | 185300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20230802 | 185200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20230802 | 185100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20230802 | 185000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20230802 | 184900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20230802 | 184800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20230802 | 184700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20230802 | 184600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20230802 | 184500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20230802 | 184400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20230802 | 184300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20230802 | 184200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20230802 | 184100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20230802 | 184000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20230802 | 183900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20230802 | 183800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20230802 | 183700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20230802 | 183600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20230802 | 183500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20230802 | 183400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20230802 | 183300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 33 | 20230802 | 183200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20230802 | 183100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20230802 | 183000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20230802 | 182900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20230802 | 182800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20230802 | 182700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20230802 | 182600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20230802 | 182500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20230802 | 182400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20230802 | 182300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20230802 | 182200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20230802 | 182100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20230802 | 182000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20230802 | 181900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20230802 | 181800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20230802 | 181700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20230802 | 181600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20230802 | 181500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20230802 | 181400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20230802 | 181300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20230802 | 181200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20230802 | 181100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20230802 | 181000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20230802 | 180900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20230802 | 180800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20230802 | 180700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20230802 | 180600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20230802 | 180500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20230802 | 180400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20230802 | 180300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 63 | 20230802 | 180200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20230802 | 180100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20230802 | 180000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20230802 | 175900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20230802 | 175800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20230802 | 175700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20230802 | 175600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20230802 | 175500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20230802 | 175400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20230802 | 175300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20230802 | 175200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20230802 | 175100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20230802 | 175000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20230802 | 174900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20230802 | 174800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20230802 | 174700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20230802 | 174600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20230802 | 174500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20230802 | 174400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20230802 | 174300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20230802 | 174200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20230802 | 174100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20230802 | 174000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20230802 | 173900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20230802 | 173800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20230802 | 173700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20230802 | 173600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20230802 | 173500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20230802 | 173400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20230802 | 173300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 93 | 20230802 | 173200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20230802 | 173100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20230802 | 173000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20230802 | 172900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20230802 | 172800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20230802 | 172700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20230802 | 172600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20230802 | 172500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20230802 | 172400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20230802 | 172300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20230802 | 172200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20230802 | 172100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20230802 | 172000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20230802 | 171900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20230802 | 171800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20230802 | 171700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20230802 | 171600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20230802 | 171500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20230802 | 171400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20230802 | 171300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20230802 | 171200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20230802 | 171100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20230802 | 171000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20230802 | 170900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20230802 | 170800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20230802 | 170700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20230802 | 170600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20230802 | 170500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20230802 | 170400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20230802 | 170300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 123 | 20230802 | 170200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20230802 | 170100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20230802 | 170000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20230802 | 165900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20230802 | 165800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20230802 | 165700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20230802 | 165600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20230802 | 165500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20230802 | 165400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20230802 | 165300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20230802 | 165200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20230802 | 165100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20230802 | 165000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20230802 | 164900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20230802 | 164800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20230802 | 164700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20230802 | 164600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20230802 | 164500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20230802 | 164400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20230802 | 164300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20230802 | 164200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20230802 | 164100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20230802 | 164000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20230802 | 163900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20230802 | 163800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20230802 | 163700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20230802 | 163600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20230802 | 163500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20230802 | 163400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20230802 | 163300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 153 | 20230802 | 163200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20230802 | 163100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20230802 | 163000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20230802 | 162900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20230802 | 162800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20230802 | 162700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20230802 | 162600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20230802 | 162500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20230802 | 162400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20230802 | 162300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20230802 | 162200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20230802 | 162100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20230802 | 162000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20230802 | 161900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20230802 | 161800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20230802 | 161700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20230802 | 161600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20230802 | 161500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20230802 | 161400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20230802 | 161300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20230802 | 161200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20230802 | 161100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20230802 | 161000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20230802 | 160900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20230802 | 160800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20230802 | 160700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20230802 | 160600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20230802 | 160500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20230802 | 160400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20230802 | 160300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 183 | 20230802 | 160200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20230802 | 160100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20230802 | 160000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20230802 | 155900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20230802 | 155800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20230802 | 155700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20230802 | 155600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20230802 | 155500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20230802 | 155400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20230802 | 155300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20230802 | 155200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20230802 | 155100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20230802 | 155000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20230802 | 154900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20230802 | 154800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20230802 | 154700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20230802 | 154600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20230802 | 154500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20230802 | 154400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20230802 | 154300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20230802 | 154200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20230802 | 154100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20230802 | 154000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20230802 | 153900 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20230802 | 153800 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20230802 | 153700 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20230802 | 153600 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20230802 | 153500 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20230802 | 153400 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 212 | 20230802 | 153300 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 213 | 20230802 | 153200 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 214 | 20230802 | 153100 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 215 | 20230802 | 153000 | 20722831150 | 35600 | 35600 | 35600 | 35600 | 9867 |
| 216 | 20230802 | 152900 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 217 | 20230802 | 152800 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 218 | 20230802 | 152700 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 219 | 20230802 | 152600 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 220 | 20230802 | 152500 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 221 | 20230802 | 152400 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 222 | 20230802 | 152300 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 223 | 20230802 | 152200 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 224 | 20230802 | 152100 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 225 | 20230802 | 152000 | 20371565950 | 35600 | 35600 | 35600 | 35600 | 0 |
| 226 | 20230802 | 151900 | 20371565950 | 35600 | 35500 | 35600 | 35500 | 5288 |
| 227 | 20230802 | 151800 | 20183526050 | 35500 | 35350 | 35500 | 35350 | 1755 |
| 228 | 20230802 | 151700 | 20121325900 | 35550 | 35450 | 35600 | 35350 | 2467 |
| 229 | 20230802 | 151600 | 20033793650 | 35400 | 35650 | 35750 | 35400 | 7557 |
| 230 | 20230802 | 151500 | 19764677950 | 35700 | 35600 | 35700 | 35500 | 5902 |
| 231 | 20230802 | 151400 | 19554595300 | 35550 | 35350 | 35650 | 35300 | 8406 |
| 232 | 20230802 | 151300 | 19256223150 | 35300 | 35050 | 35350 | 35050 | 7480 |
| 233 | 20230802 | 151200 | 18993062900 | 35100 | 35050 | 35100 | 34900 | 5473 |
| 234 | 20230802 | 151100 | 18801062600 | 35000 | 34750 | 35000 | 34700 | 6175 |
| 235 | 20230802 | 151000 | 18585935950 | 34750 | 34700 | 34800 | 34700 | 2008 |
| 236 | 20230802 | 150900 | 18516165900 | 34750 | 34750 | 34800 | 34700 | 1345 |
| 237 | 20230802 | 150800 | 18469428750 | 34700 | 34550 | 34800 | 34500 | 3891 |
| 238 | 20230802 | 150700 | 18334539200 | 34550 | 34500 | 34550 | 34500 | 1335 |
| 239 | 20230802 | 150600 | 18288474300 | 34500 | 34450 | 34500 | 34400 | 940 |
| 240 | 20230802 | 150500 | 18256058700 | 34450 | 34400 | 34450 | 34350 | 526 |
| 241 | 20230802 | 150400 | 18237963800 | 34450 | 34350 | 34450 | 34350 | 93 |
| 242 | 20230802 | 150300 | 18234760800 | 34400 | 34300 | 34450 | 34250 | 470 |
| 243 | 20230802 | 150200 | 18218644550 | 34450 | 34350 | 34500 | 34250 | 1722 |
| 244 | 20230802 | 150100 | 18159326250 | 34350 | 34200 | 34350 | 34150 | 1067 |
| 245 | 20230802 | 150000 | 18122861750 | 34150 | 34350 | 34400 | 34050 | 1940 |
| 246 | 20230802 | 145900 | 18056565050 | 34400 | 34450 | 34600 | 34350 | 4793 |
| 247 | 20230802 | 145800 | 17891428550 | 34400 | 34800 | 34850 | 34300 | 2142 |
| 248 | 20230802 | 145700 | 17817375300 | 34800 | 34150 | 34900 | 34050 | 12555 |
| 249 | 20230802 | 145600 | 17382873950 | 34300 | 34300 | 34400 | 34050 | 2934 |
| 250 | 20230802 | 145500 | 17282416300 | 34350 | 33800 | 34400 | 33800 | 8955 |
| 251 | 20230802 | 145400 | 16976709850 | 33800 | 33850 | 33850 | 33650 | 2069 |
| 252 | 20230802 | 145300 | 16906825300 | 33850 | 33750 | 33900 | 33650 | 1990 |
| 253 | 20230802 | 145200 | 16839618250 | 33750 | 33750 | 33850 | 33500 | 2423 |
| 254 | 20230802 | 145100 | 16757935850 | 33800 | 33600 | 33800 | 33150 | 15039 |
| 255 | 20230802 | 145000 | 16255330650 | 33650 | 32550 | 34250 | 32200 | 22537 |
| 256 | 20230802 | 144900 | 15512382650 | 32750 | 32650 | 32850 | 32500 | 11081 |
| 257 | 20230802 | 144800 | 15150474400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 258 | 20230802 | 144700 | 15150474400 | 32250 | 32900 | 32900 | 32250 | 16287 |
| 259 | 20230802 | 144600 | 14621841850 | 33150 | 33250 | 33350 | 32650 | 14993 |
| 260 | 20230802 | 144500 | 14128028000 | 33250 | 33600 | 33600 | 33250 | 4628 |
| 261 | 20230802 | 144400 | 13973460300 | 33600 | 33600 | 33700 | 33550 | 1393 |
| 262 | 20230802 | 144300 | 13926620600 | 33600 | 33750 | 33800 | 33550 | 4270 |
| 263 | 20230802 | 144200 | 13783049150 | 33750 | 33900 | 33900 | 33700 | 2480 |
| 264 | 20230802 | 144100 | 13699193800 | 33950 | 33950 | 34050 | 33900 | 322 |
| 265 | 20230802 | 144000 | 13688264400 | 33900 | 34000 | 34050 | 33900 | 21 |
| 266 | 20230802 | 143900 | 13687550900 | 34100 | 34100 | 34100 | 33900 | 2702 |
| 267 | 20230802 | 143800 | 13595786800 | 34250 | 34150 | 34250 | 34100 | 460 |
| 268 | 20230802 | 143700 | 13580078600 | 34150 | 34150 | 34150 | 34150 | 143 |
| 269 | 20230802 | 143600 | 13575195150 | 34250 | 34250 | 34250 | 34250 | 14 |
| 270 | 20230802 | 143500 | 13574715650 | 34050 | 34050 | 34250 | 34050 | 47 |
| 271 | 20230802 | 143400 | 13573113300 | 34050 | 34250 | 34250 | 34050 | 4 |
| 272 | 20230802 | 143300 | 13572976500 | 34350 | 34100 | 34350 | 34000 | 3502 |
| 273 | 20230802 | 143200 | 13453684550 | 34150 | 34350 | 34400 | 34150 | 1526 |
| 274 | 20230802 | 143100 | 13401560200 | 34250 | 34350 | 34400 | 34250 | 282 |
| 275 | 20230802 | 143000 | 13391861950 | 34350 | 34250 | 34350 | 34250 | 30 |
| 276 | 20230802 | 142900 | 13390834150 | 34250 | 34200 | 34250 | 34200 | 151 |
| 277 | 20230802 | 142800 | 13385662550 | 34200 | 34150 | 34200 | 34150 | 102 |
| 278 | 20230802 | 142700 | 13382176200 | 34200 | 34200 | 34200 | 34200 | 4 |
| 279 | 20230802 | 142600 | 13382039400 | 34200 | 34050 | 34200 | 34050 | 745 |
| 280 | 20230802 | 142500 | 13356617850 | 34100 | 34100 | 34100 | 34100 | 64 |
| 281 | 20230802 | 142400 | 13354435450 | 34100 | 34150 | 34150 | 34100 | 917 |
| 282 | 20230802 | 142300 | 13323153700 | 34200 | 34100 | 34250 | 34100 | 17 |
| 283 | 20230802 | 142200 | 13322572550 | 34250 | 34250 | 34300 | 34250 | 13 |
| 284 | 20230802 | 142100 | 13322127250 | 34300 | 34250 | 34300 | 34250 | 112 |
| 285 | 20230802 | 142000 | 13318291100 | 34250 | 34250 | 34250 | 34050 | 62 |
| 286 | 20230802 | 141900 | 13316179550 | 34250 | 34100 | 34250 | 34050 | 579 |
| 287 | 20230802 | 141800 | 13296435900 | 34350 | 34200 | 34400 | 34100 | 1549 |
| 288 | 20230802 | 141700 | 13243540050 | 34200 | 34200 | 34250 | 34200 | 199 |
| 289 | 20230802 | 141600 | 13236733600 | 34250 | 34300 | 34350 | 34250 | 815 |
| 290 | 20230802 | 141500 | 13208815150 | 34350 | 34350 | 34400 | 34300 | 44 |
| 291 | 20230802 | 141400 | 13207305000 | 34400 | 34350 | 34400 | 34350 | 52 |
| 292 | 20230802 | 141300 | 13205518750 | 34400 | 34400 | 34400 | 34250 | 1025 |
| 293 | 20230802 | 141200 | 13170334600 | 34350 | 34500 | 34500 | 34350 | 15 |
| 294 | 20230802 | 141100 | 13169819050 | 34500 | 34450 | 34500 | 34350 | 28 |
| 295 | 20230802 | 141000 | 13168856300 | 34500 | 34450 | 34500 | 34350 | 345 |
| 296 | 20230802 | 140900 | 13156975650 | 34450 | 34450 | 34450 | 34350 | 265 |
| 297 | 20230802 | 140800 | 13147846500 | 34450 | 34400 | 34450 | 34400 | 101 |
| 298 | 20230802 | 140700 | 13144372050 | 34500 | 34500 | 34500 | 34500 | 4 |
| 299 | 20230802 | 140600 | 13144234050 | 34500 | 34400 | 34500 | 34400 | 112 |
| 300 | 20230802 | 140500 | 13140376000 | 34450 | 34450 | 34450 | 34450 | 8 |
| 301 | 20230802 | 140400 | 13140100400 | 34500 | 34450 | 34500 | 34450 | 101 |
| 302 | 20230802 | 140300 | 13136620900 | 34500 | 34400 | 34550 | 34250 | 939 |
| 303 | 20230802 | 140200 | 13104364550 | 34500 | 34500 | 34550 | 34500 | 692 |
| 304 | 20230802 | 140100 | 13080486750 | 34500 | 34450 | 34550 | 34450 | 1011 |
| 305 | 20230802 | 140000 | 13045651950 | 34550 | 34550 | 34700 | 34500 | 631 |
| 306 | 20230802 | 135900 | 13023848200 | 34550 | 34550 | 34550 | 34500 | 401 |
| 307 | 20230802 | 135800 | 13009994250 | 34550 | 34600 | 34600 | 34550 | 505 |
| 308 | 20230802 | 135700 | 12992521500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 309 | 20230802 | 135600 | 12992521500 | 34600 | 34600 | 34600 | 34600 | 15 |
| 310 | 20230802 | 135500 | 12992002500 | 34650 | 34600 | 34650 | 34550 | 515 |
| 311 | 20230802 | 135400 | 12974174150 | 34650 | 34500 | 34650 | 34500 | 1376 |
| 312 | 20230802 | 135300 | 12926580750 | 34500 | 34250 | 34500 | 34250 | 689 |
| 313 | 20230802 | 135200 | 12902918850 | 34250 | 34300 | 34300 | 34250 | 87 |
| 314 | 20230802 | 135100 | 12899939050 | 34300 | 34250 | 34300 | 34250 | 103 |
| 315 | 20230802 | 135000 | 12896408650 | 34300 | 34300 | 34300 | 34250 | 261 |
| 316 | 20230802 | 134900 | 12887456950 | 34250 | 34350 | 34350 | 34200 | 40 |
| 317 | 20230802 | 134800 | 12886087500 | 34350 | 34200 | 34350 | 34200 | 1046 |
| 318 | 20230802 | 134700 | 12850179900 | 34350 | 34350 | 34350 | 34200 | 1346 |
| 319 | 20230802 | 134600 | 12804125550 | 34350 | 34300 | 34400 | 34300 | 74 |
| 320 | 20230802 | 134500 | 12801587200 | 34350 | 34300 | 34400 | 34250 | 123 |
| 321 | 20230802 | 134400 | 12797369700 | 34400 | 34350 | 34400 | 34350 | 479 |
| 322 | 20230802 | 134300 | 12780916000 | 34300 | 34300 | 34350 | 34300 | 585 |
| 323 | 20230802 | 134200 | 12760850400 | 34300 | 34300 | 34300 | 34300 | 100 |
| 324 | 20230802 | 134100 | 12757420400 | 34350 | 34250 | 34350 | 34250 | 250 |
| 325 | 20230802 | 134000 | 12748856150 | 34200 | 34450 | 34450 | 34200 | 147 |
| 326 | 20230802 | 133900 | 12743820950 | 34450 | 34450 | 34450 | 34450 | 4 |
| 327 | 20230802 | 133800 | 12743683150 | 34450 | 34300 | 34450 | 34250 | 2311 |
| 328 | 20230802 | 133700 | 12664418600 | 34300 | 34350 | 34500 | 34250 | 178 |
| 329 | 20230802 | 133600 | 12658316200 | 34550 | 34100 | 34600 | 34100 | 1120 |
| 330 | 20230802 | 133500 | 12619944300 | 34000 | 34150 | 34150 | 34000 | 1103 |
| 331 | 20230802 | 133400 | 12582379250 | 34200 | 34050 | 34200 | 34000 | 414 |
| 332 | 20230802 | 133300 | 12568258200 | 34200 | 34150 | 34200 | 34050 | 324 |
| 333 | 20230802 | 133200 | 12557208400 | 34200 | 34200 | 34300 | 34150 | 1012 |
| 334 | 20230802 | 133100 | 12522648050 | 34100 | 34200 | 34250 | 34100 | 223 |
| 335 | 20230802 | 133000 | 12515012800 | 34250 | 34250 | 34250 | 34150 | 252 |
| 336 | 20230802 | 132900 | 12506396550 | 34350 | 34200 | 34700 | 34200 | 2970 |
| 337 | 20230802 | 132800 | 12404051900 | 34250 | 34100 | 34650 | 33900 | 4547 |
| 338 | 20230802 | 132700 | 12249092650 | 34000 | 34250 | 34300 | 34000 | 6068 |
| 339 | 20230802 | 132600 | 12042286000 | 34300 | 34650 | 34650 | 34250 | 4903 |
| 340 | 20230802 | 132500 | 11873684200 | 34550 | 34450 | 34700 | 34450 | 700 |
| 341 | 20230802 | 132400 | 11849460350 | 34450 | 34400 | 34450 | 34400 | 274 |
| 342 | 20230802 | 132300 | 11840026350 | 34350 | 34450 | 34450 | 34350 | 1179 |
| 343 | 20230802 | 132200 | 11799477750 | 34400 | 34400 | 34500 | 34400 | 940 |
| 344 | 20230802 | 132100 | 11767115350 | 34450 | 34550 | 34550 | 34400 | 4519 |
| 345 | 20230802 | 132000 | 11611207500 | 34550 | 34700 | 34700 | 34550 | 202 |
| 346 | 20230802 | 131900 | 11604226750 | 34700 | 34550 | 34700 | 34550 | 31 |
| 347 | 20230802 | 131800 | 11603155550 | 34750 | 34700 | 34750 | 34600 | 1686 |
| 348 | 20230802 | 131700 | 11544766400 | 34700 | 34800 | 34850 | 34700 | 697 |
| 349 | 20230802 | 131600 | 11520527900 | 34800 | 34800 | 34850 | 34800 | 105 |
| 350 | 20230802 | 131500 | 11516873350 | 34800 | 34800 | 34800 | 34800 | 373 |
| 351 | 20230802 | 131400 | 11503892950 | 34700 | 34750 | 34800 | 34700 | 71 |
| 352 | 20230802 | 131300 | 11501425500 | 34650 | 34800 | 34850 | 34650 | 1357 |
| 353 | 20230802 | 131200 | 11454194500 | 34800 | 34750 | 34800 | 34750 | 98 |
| 354 | 20230802 | 131100 | 11450784850 | 34750 | 34800 | 34800 | 34750 | 268 |
| 355 | 20230802 | 131000 | 11441468550 | 34800 | 34750 | 34800 | 34750 | 19 |
| 356 | 20230802 | 130900 | 11440808100 | 34750 | 34750 | 34750 | 34650 | 317 |
| 357 | 20230802 | 130800 | 11429796450 | 34650 | 34650 | 34650 | 34650 | 110 |
| 358 | 20230802 | 130700 | 11425984950 | 34750 | 34750 | 34750 | 34700 | 256 |
| 359 | 20230802 | 130600 | 11417101600 | 34750 | 34750 | 34750 | 34750 | 1 |
| 360 | 20230802 | 130500 | 11417066850 | 34750 | 34700 | 34750 | 34700 | 26 |
| 361 | 20230802 | 130400 | 11416164450 | 34650 | 34700 | 34800 | 34650 | 312 |
| 362 | 20230802 | 130300 | 11405343650 | 34700 | 34700 | 34800 | 34700 | 75 |
| 363 | 20230802 | 130200 | 11402740850 | 34700 | 34700 | 34800 | 34700 | 70 |
| 364 | 20230802 | 130100 | 11400311750 | 34650 | 34700 | 34700 | 34650 | 36 |
| 365 | 20230802 | 130000 | 11399063750 | 34700 | 34750 | 34750 | 34700 | 199 |
| 366 | 20230802 | 125900 | 11392158300 | 34800 | 34800 | 34800 | 34800 | 200 |
| 367 | 20230802 | 125800 | 11385198300 | 34800 | 34800 | 34800 | 34700 | 13 |
| 368 | 20230802 | 125700 | 11384746900 | 34700 | 34850 | 34850 | 34700 | 219 |
| 369 | 20230802 | 125600 | 11377141550 | 34850 | 34850 | 34850 | 34800 | 22 |
| 370 | 20230802 | 125500 | 11376375000 | 34900 | 34900 | 34900 | 34800 | 13 |
| 371 | 20230802 | 125400 | 11375921400 | 34900 | 34900 | 34900 | 34900 | 6 |
| 372 | 20230802 | 125300 | 11375712000 | 34900 | 34850 | 34900 | 34850 | 53 |
| 373 | 20230802 | 125200 | 11373864900 | 34900 | 34700 | 34900 | 34700 | 3 |
| 374 | 20230802 | 125100 | 11373760400 | 34700 | 35000 | 35000 | 34700 | 2389 |
| 375 | 20230802 | 125000 | 11290449700 | 35000 | 34950 | 35000 | 34950 | 187 |
| 376 | 20230802 | 124900 | 11283913850 | 34950 | 34850 | 34950 | 34850 | 526 |
| 377 | 20230802 | 124800 | 11265557050 | 34900 | 34900 | 34900 | 34850 | 51 |
| 378 | 20230802 | 124700 | 11263779600 | 34850 | 34800 | 34900 | 34800 | 1405 |
| 379 | 20230802 | 124600 | 11214821200 | 34800 | 34800 | 34800 | 34800 | 1 |
| 380 | 20230802 | 124500 | 11214786400 | 34800 | 34800 | 34800 | 34800 | 6 |
| 381 | 20230802 | 124400 | 11214577600 | 34750 | 34800 | 34800 | 34750 | 61 |
| 382 | 20230802 | 124300 | 11212457800 | 34800 | 34800 | 34800 | 34800 | 3 |
| 383 | 20230802 | 124200 | 11212353400 | 34750 | 34800 | 34850 | 34750 | 229 |
| 384 | 20230802 | 124100 | 11204394950 | 34800 | 34800 | 34800 | 34800 | 2 |
| 385 | 20230802 | 124000 | 11204325350 | 34850 | 34850 | 34850 | 34800 | 140 |
| 386 | 20230802 | 123900 | 11199453100 | 34750 | 34850 | 34850 | 34750 | 6 |
| 387 | 20230802 | 123800 | 11199244500 | 34850 | 34850 | 34850 | 34850 | 3 |
| 388 | 20230802 | 123700 | 11199139950 | 34750 | 34800 | 34850 | 34750 | 27 |
| 389 | 20230802 | 123600 | 11198201250 | 34800 | 34850 | 34850 | 34800 | 39 |
| 390 | 20230802 | 123500 | 11196843950 | 34800 | 34900 | 34900 | 34800 | 257 |
| 391 | 20230802 | 123400 | 11187875250 | 34950 | 34850 | 34950 | 34750 | 653 |
| 392 | 20230802 | 123300 | 11165067300 | 34850 | 34900 | 34900 | 34850 | 20 |
| 393 | 20230802 | 123200 | 11164369550 | 34900 | 34950 | 34950 | 34700 | 444 |
| 394 | 20230802 | 123100 | 11148921350 | 35000 | 34950 | 35000 | 34950 | 166 |
| 395 | 20230802 | 123000 | 11143119550 | 34950 | 34800 | 34950 | 34800 | 1218 |
| 396 | 20230802 | 122900 | 11100640700 | 34850 | 34700 | 34850 | 34650 | 743 |
| 397 | 20230802 | 122800 | 11074826200 | 34550 | 34650 | 34700 | 34500 | 165 |
| 398 | 20230802 | 122700 | 11069119150 | 34650 | 34600 | 34650 | 34500 | 232 |
| 399 | 20230802 | 122600 | 11061092050 | 34600 | 34600 | 34600 | 34600 | 27 |
| 400 | 20230802 | 122500 | 11060157850 | 34600 | 34600 | 34600 | 34500 | 551 |
| 401 | 20230802 | 122400 | 11041122850 | 34600 | 34650 | 34650 | 34600 | 5 |
| 402 | 20230802 | 122300 | 11040949700 | 34650 | 34600 | 34650 | 34600 | 203 |
| 403 | 20230802 | 122200 | 11033925800 | 34550 | 34600 | 34600 | 34550 | 775 |
| 404 | 20230802 | 122100 | 11007144550 | 34700 | 34600 | 34700 | 34600 | 658 |
| 405 | 20230802 | 122000 | 10984377450 | 34700 | 34750 | 34750 | 34600 | 188 |
| 406 | 20230802 | 121900 | 10977859800 | 34700 | 34750 | 34750 | 34700 | 266 |
| 407 | 20230802 | 121800 | 10968629550 | 34750 | 34800 | 34850 | 34750 | 759 |
| 408 | 20230802 | 121700 | 10942253850 | 34750 | 34800 | 34800 | 34750 | 349 |
| 409 | 20230802 | 121600 | 10930109150 | 34750 | 34800 | 34800 | 34750 | 246 |
| 410 | 20230802 | 121500 | 10921548850 | 34800 | 34800 | 34800 | 34800 | 867 |
| 411 | 20230802 | 121400 | 10891377250 | 34850 | 34850 | 34850 | 34850 | 105 |
| 412 | 20230802 | 121300 | 10887718000 | 34850 | 34800 | 34850 | 34800 | 13 |
| 413 | 20230802 | 121200 | 10887265450 | 34800 | 34800 | 34800 | 34800 | 32 |
| 414 | 20230802 | 121100 | 10886151850 | 34700 | 34800 | 34800 | 34700 | 34 |
| 415 | 20230802 | 121000 | 10884971050 | 34850 | 34800 | 34850 | 34800 | 246 |
| 416 | 20230802 | 120900 | 10876410150 | 34800 | 34700 | 34800 | 34700 | 1396 |
| 417 | 20230802 | 120800 | 10827859750 | 34650 | 34700 | 34700 | 34650 | 17 |
| 418 | 20230802 | 120700 | 10827270650 | 34650 | 34700 | 34700 | 34650 | 144 |
| 419 | 20230802 | 120600 | 10822274650 | 34700 | 34650 | 34700 | 34650 | 25 |
| 420 | 20230802 | 120500 | 10821408350 | 34650 | 34650 | 34650 | 34650 | 56 |
| 421 | 20230802 | 120400 | 10819467950 | 34650 | 34600 | 34650 | 34600 | 3 |
| 422 | 20230802 | 120300 | 10819364100 | 34600 | 34650 | 34700 | 34600 | 161 |
| 423 | 20230802 | 120200 | 10813792150 | 34650 | 34600 | 34650 | 34600 | 633 |
| 424 | 20230802 | 120100 | 10791890300 | 34700 | 34700 | 34700 | 34700 | 39 |
| 425 | 20230802 | 120000 | 10790537000 | 34700 | 34700 | 34700 | 34700 | 3 |
| 426 | 20230802 | 115900 | 10790432900 | 34700 | 34700 | 34700 | 34700 | 172 |
| 427 | 20230802 | 115800 | 10784464500 | 34750 | 34650 | 34750 | 34650 | 712 |
| 428 | 20230802 | 115700 | 10759757300 | 34600 | 34600 | 34700 | 34600 | 951 |
| 429 | 20230802 | 115600 | 10726788250 | 34600 | 34500 | 34600 | 34500 | 113 |
| 430 | 20230802 | 115500 | 10722889550 | 34500 | 34450 | 34500 | 34450 | 223 |
| 431 | 20230802 | 115400 | 10715204350 | 34400 | 34550 | 34550 | 34400 | 1952 |
| 432 | 20230802 | 115300 | 10647886500 | 34550 | 34700 | 34700 | 34550 | 146 |
| 433 | 20230802 | 115200 | 10642827400 | 34500 | 34500 | 34500 | 34500 | 51 |
| 434 | 20230802 | 115100 | 10641067900 | 34600 | 34550 | 34600 | 34550 | 200 |
| 435 | 20230802 | 115000 | 10634149800 | 34600 | 34550 | 34600 | 34400 | 2390 |
| 436 | 20230802 | 114900 | 10551749850 | 34600 | 34550 | 34600 | 34500 | 360 |
| 437 | 20230802 | 114800 | 10539297300 | 34500 | 34550 | 34600 | 34500 | 908 |
| 438 | 20230802 | 114700 | 10507926300 | 34550 | 34750 | 34750 | 34550 | 2429 |
| 439 | 20230802 | 114600 | 10423800300 | 34750 | 34750 | 34750 | 34750 | 1 |
| 440 | 20230802 | 114500 | 10423765550 | 34800 | 34800 | 34850 | 34800 | 91 |
| 441 | 20230802 | 114400 | 10420598700 | 34800 | 34750 | 34800 | 34750 | 138 |
| 442 | 20230802 | 114300 | 10415800150 | 34800 | 34750 | 34800 | 34750 | 129 |
| 443 | 20230802 | 114200 | 10411315650 | 34750 | 34900 | 34950 | 34750 | 207 |
| 444 | 20230802 | 114100 | 10404095600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 445 | 20230802 | 114000 | 10404095600 | 34950 | 34800 | 34950 | 34800 | 568 |
| 446 | 20230802 | 113900 | 10384317200 | 34850 | 34850 | 34850 | 34850 | 198 |
| 447 | 20230802 | 113800 | 10377416900 | 34850 | 34900 | 34900 | 34850 | 374 |
| 448 | 20230802 | 113700 | 10364374650 | 34850 | 34950 | 35000 | 34850 | 576 |
| 449 | 20230802 | 113600 | 10344296800 | 34950 | 35150 | 35150 | 34950 | 1600 |
| 450 | 20230802 | 113500 | 10288170250 | 35200 | 35200 | 35200 | 35150 | 656 |
| 451 | 20230802 | 113400 | 10265090250 | 35200 | 35200 | 35250 | 35200 | 284 |
| 452 | 20230802 | 113300 | 10255092750 | 35200 | 35150 | 35200 | 35150 | 1191 |
| 453 | 20230802 | 113200 | 10213181200 | 35200 | 35100 | 35200 | 35100 | 1126 |
| 454 | 20230802 | 113100 | 10173574850 | 35100 | 35050 | 35150 | 35050 | 1024 |
| 455 | 20230802 | 113000 | 10137597050 | 35050 | 34950 | 35100 | 34950 | 2356 |
| 456 | 20230802 | 112900 | 10055069450 | 34900 | 34900 | 34950 | 34850 | 214 |
| 457 | 20230802 | 112800 | 10047608000 | 34900 | 34850 | 34900 | 34850 | 191 |
| 458 | 20230802 | 112700 | 10040947100 | 34850 | 34900 | 34950 | 34850 | 1179 |
| 459 | 20230802 | 112600 | 9999818500 | 34850 | 34750 | 34850 | 34750 | 314 |
| 460 | 20230802 | 112500 | 9988894600 | 34750 | 34600 | 34750 | 34600 | 510 |
| 461 | 20230802 | 112400 | 9971203050 | 34550 | 34600 | 34600 | 34550 | 371 |
| 462 | 20230802 | 112300 | 9958381500 | 34550 | 34600 | 34600 | 34550 | 808 |
| 463 | 20230802 | 112200 | 9930428400 | 34600 | 34700 | 34700 | 34600 | 780 |
| 464 | 20230802 | 112100 | 9903408250 | 34700 | 34700 | 34700 | 34700 | 48 |
| 465 | 20230802 | 112000 | 9901742650 | 34700 | 34650 | 34700 | 34650 | 125 |
| 466 | 20230802 | 111900 | 9897408150 | 34700 | 34750 | 34750 | 34650 | 912 |
| 467 | 20230802 | 111800 | 9865769300 | 34850 | 34750 | 34850 | 34700 | 203 |
| 468 | 20230802 | 111700 | 9858712800 | 34700 | 34700 | 34700 | 34700 | 40 |
| 469 | 20230802 | 111600 | 9857324800 | 34650 | 34650 | 34650 | 34650 | 346 |
| 470 | 20230802 | 111500 | 9845335900 | 34650 | 34750 | 34750 | 34650 | 277 |
| 471 | 20230802 | 111400 | 9835714350 | 34800 | 34800 | 34850 | 34750 | 158 |
| 472 | 20230802 | 111300 | 9830222850 | 34750 | 34650 | 34750 | 34650 | 2307 |
| 473 | 20230802 | 111200 | 9750074900 | 34700 | 34900 | 34900 | 34650 | 2138 |
| 474 | 20230802 | 111100 | 9675883950 | 34750 | 34950 | 34950 | 34750 | 740 |
| 475 | 20230802 | 111000 | 9650103700 | 34950 | 35100 | 35100 | 34950 | 734 |
| 476 | 20230802 | 110900 | 9624412850 | 35000 | 35050 | 35050 | 35000 | 454 |
| 477 | 20230802 | 110800 | 9608521000 | 35050 | 35150 | 35150 | 35050 | 417 |
| 478 | 20230802 | 110700 | 9593877750 | 35200 | 35100 | 35200 | 35050 | 3383 |
| 479 | 20230802 | 110600 | 9474956200 | 35100 | 35100 | 35100 | 35050 | 453 |
| 480 | 20230802 | 110500 | 9459063350 | 35050 | 34900 | 35050 | 34900 | 1614 |
| 481 | 20230802 | 110400 | 9402608150 | 34800 | 34800 | 34850 | 34800 | 1195 |
| 482 | 20230802 | 110300 | 9360982550 | 34750 | 34700 | 34800 | 34700 | 1383 |
| 483 | 20230802 | 110200 | 9312902700 | 34700 | 34650 | 34700 | 34650 | 2054 |
| 484 | 20230802 | 110100 | 9241652850 | 34500 | 34500 | 34550 | 34450 | 1967 |
| 485 | 20230802 | 110000 | 9173790850 | 34500 | 34550 | 34550 | 34500 | 727 |
| 486 | 20230802 | 105900 | 9148688850 | 34550 | 34700 | 34700 | 34550 | 1715 |
| 487 | 20230802 | 105800 | 9089320200 | 34700 | 34700 | 34700 | 34650 | 939 |
| 488 | 20230802 | 105700 | 9056739800 | 34700 | 34700 | 34700 | 34700 | 42 |
| 489 | 20230802 | 105600 | 9055282400 | 34700 | 34750 | 34800 | 34700 | 2731 |
| 490 | 20230802 | 105500 | 8960459850 | 34750 | 34700 | 34800 | 34700 | 277 |
| 491 | 20230802 | 105400 | 8950841300 | 34750 | 34750 | 34800 | 34750 | 862 |
| 492 | 20230802 | 105300 | 8920864350 | 34800 | 34850 | 34850 | 34800 | 758 |
| 493 | 20230802 | 105200 | 8894471450 | 34850 | 34900 | 34900 | 34800 | 1248 |
| 494 | 20230802 | 105100 | 8850981800 | 34950 | 35050 | 35050 | 34950 | 880 |
| 495 | 20230802 | 105000 | 8820191000 | 35050 | 35050 | 35150 | 35050 | 568 |
| 496 | 20230802 | 104900 | 8800279100 | 35050 | 35100 | 35100 | 35050 | 105 |
| 497 | 20230802 | 104800 | 8796596550 | 35050 | 35150 | 35150 | 35050 | 62 |
| 498 | 20230802 | 104700 | 8794420250 | 35150 | 35150 | 35150 | 35100 | 590 |
| 499 | 20230802 | 104600 | 8773695500 | 35150 | 35200 | 35200 | 35100 | 552 |
| 500 | 20230802 | 104500 | 8754283800 | 35200 | 35100 | 35200 | 35100 | 267 |
| 501 | 20230802 | 104400 | 8744903150 | 35100 | 35100 | 35200 | 35100 | 1037 |
| 502 | 20230802 | 104300 | 8708434600 | 35050 | 35100 | 35100 | 35050 | 832 |
| 503 | 20230802 | 104200 | 8679267900 | 35100 | 35050 | 35100 | 35050 | 270 |
| 504 | 20230802 | 104100 | 8669804300 | 35150 | 35050 | 35150 | 35000 | 315 |
| 505 | 20230802 | 104000 | 8658764800 | 35050 | 35200 | 35200 | 35050 | 623 |
| 506 | 20230802 | 103900 | 8636897850 | 35200 | 35150 | 35200 | 35100 | 302 |
| 507 | 20230802 | 103800 | 8626281050 | 35100 | 35050 | 35150 | 35050 | 230 |
| 508 | 20230802 | 103700 | 8618206050 | 35050 | 35100 | 35100 | 35050 | 462 |
| 509 | 20230802 | 103600 | 8601992050 | 35100 | 35200 | 35200 | 35100 | 526 |
| 510 | 20230802 | 103500 | 8583495100 | 35150 | 35100 | 35150 | 35050 | 172 |
| 511 | 20230802 | 103400 | 8577458100 | 35200 | 35200 | 35200 | 35150 | 114 |
| 512 | 20230802 | 103300 | 8573445400 | 35200 | 35150 | 35200 | 35050 | 446 |
| 513 | 20230802 | 103200 | 8557750250 | 35100 | 35100 | 35150 | 35000 | 853 |
| 514 | 20230802 | 103100 | 8527809200 | 35100 | 34950 | 35100 | 34900 | 1172 |
| 515 | 20230802 | 103000 | 8486723650 | 34950 | 34900 | 35000 | 34900 | 25 |
| 516 | 20230802 | 102900 | 8485849650 | 34900 | 34950 | 35000 | 34850 | 760 |
| 517 | 20230802 | 102800 | 8459274950 | 35000 | 34850 | 35000 | 34850 | 319 |
| 518 | 20230802 | 102700 | 8448157650 | 34800 | 34950 | 34950 | 34800 | 980 |
| 519 | 20230802 | 102600 | 8413964150 | 35000 | 34950 | 35000 | 34950 | 210 |
| 520 | 20230802 | 102500 | 8406614200 | 34900 | 34850 | 34950 | 34850 | 521 |
| 521 | 20230802 | 102400 | 8388424750 | 34900 | 34950 | 34950 | 34900 | 73 |
| 522 | 20230802 | 102300 | 8385876550 | 34950 | 34850 | 34950 | 34750 | 1191 |
| 523 | 20230802 | 102200 | 8344413400 | 34850 | 34850 | 34900 | 34850 | 481 |
| 524 | 20230802 | 102100 | 8327649850 | 34850 | 34900 | 34900 | 34800 | 538 |
| 525 | 20230802 | 102000 | 8308894850 | 34850 | 34900 | 35000 | 34850 | 1125 |
| 526 | 20230802 | 101900 | 8269591500 | 35000 | 35000 | 35100 | 34950 | 1178 |
| 527 | 20230802 | 101800 | 8228352750 | 35000 | 34950 | 35100 | 34950 | 140 |
| 528 | 20230802 | 101700 | 8223446800 | 34950 | 35050 | 35050 | 34950 | 1182 |
| 529 | 20230802 | 101600 | 8182101900 | 35050 | 35200 | 35200 | 35000 | 505 |
| 530 | 20230802 | 101500 | 8164385950 | 35250 | 35250 | 35300 | 35050 | 1576 |
| 531 | 20230802 | 101400 | 8108871150 | 35300 | 35250 | 35400 | 35100 | 1938 |
| 532 | 20230802 | 101300 | 8040447000 | 35300 | 35050 | 35300 | 35050 | 1845 |
| 533 | 20230802 | 101200 | 7975473750 | 35050 | 35050 | 35350 | 35000 | 3355 |
| 534 | 20230802 | 101100 | 7857388600 | 35050 | 34950 | 35050 | 34950 | 1649 |
| 535 | 20230802 | 101000 | 7799620050 | 34950 | 34950 | 35050 | 34950 | 1735 |
| 536 | 20230802 | 100900 | 7738893400 | 34900 | 34750 | 34900 | 34750 | 1527 |
| 537 | 20230802 | 100800 | 7685666600 | 34750 | 34800 | 34800 | 34750 | 3 |
| 538 | 20230802 | 100700 | 7685562250 | 34800 | 34700 | 34800 | 34700 | 163 |
| 539 | 20230802 | 100600 | 7679894100 | 34700 | 34750 | 34800 | 34700 | 154 |
| 540 | 20230802 | 100500 | 7674541950 | 34700 | 34700 | 34700 | 34650 | 54 |
| 541 | 20230802 | 100400 | 7672669600 | 34700 | 34700 | 34750 | 34700 | 392 |
| 542 | 20230802 | 100300 | 7659059750 | 34800 | 34700 | 34850 | 34700 | 304 |
| 543 | 20230802 | 100200 | 7648494900 | 34700 | 34800 | 34800 | 34700 | 236 |
| 544 | 20230802 | 100100 | 7640305600 | 34750 | 34750 | 34800 | 34700 | 177 |
| 545 | 20230802 | 100000 | 7634161250 | 34800 | 34800 | 34850 | 34800 | 296 |
| 546 | 20230802 | 095900 | 7623851400 | 34900 | 34800 | 34900 | 34650 | 672 |
| 547 | 20230802 | 095800 | 7600436050 | 34750 | 34550 | 34750 | 34550 | 2149 |
| 548 | 20230802 | 095700 | 7525793700 | 34600 | 34450 | 34600 | 34450 | 348 |
| 549 | 20230802 | 095600 | 7513769000 | 34450 | 34450 | 34450 | 34450 | 32 |
| 550 | 20230802 | 095500 | 7512666600 | 34450 | 34550 | 34550 | 34350 | 2493 |
| 551 | 20230802 | 095400 | 7426790350 | 34700 | 34550 | 34750 | 34500 | 501 |
| 552 | 20230802 | 095300 | 7409460650 | 34550 | 34300 | 34550 | 34250 | 363 |
| 553 | 20230802 | 095200 | 7396998200 | 34300 | 34700 | 34700 | 34300 | 1711 |
| 554 | 20230802 | 095100 | 7337971250 | 34700 | 34950 | 34950 | 34700 | 762 |
| 555 | 20230802 | 095000 | 7311413450 | 34950 | 34850 | 35000 | 34850 | 2684 |
| 556 | 20230802 | 094900 | 7217620700 | 34900 | 34750 | 34900 | 34750 | 749 |
| 557 | 20230802 | 094800 | 7191505100 | 34800 | 34750 | 34950 | 34750 | 1978 |
| 558 | 20230802 | 094700 | 7122480650 | 34750 | 34600 | 34800 | 34600 | 1951 |
| 559 | 20230802 | 094600 | 7054706100 | 34650 | 34500 | 34650 | 34450 | 581 |
| 560 | 20230802 | 094500 | 7034627700 | 34450 | 34500 | 34500 | 34400 | 973 |
| 561 | 20230802 | 094400 | 7001106450 | 34500 | 34400 | 34500 | 34400 | 92 |
| 562 | 20230802 | 094300 | 6997941050 | 34500 | 34350 | 34550 | 34350 | 35 |
| 563 | 20230802 | 094200 | 6996737950 | 34550 | 34300 | 34550 | 34250 | 779 |
| 564 | 20230802 | 094100 | 6970032650 | 34300 | 34350 | 34350 | 34300 | 856 |
| 565 | 20230802 | 094000 | 6940669850 | 34350 | 34350 | 34350 | 34300 | 430 |
| 566 | 20230802 | 093900 | 6925906250 | 34350 | 34300 | 34350 | 34300 | 881 |
| 567 | 20230802 | 093800 | 6895656550 | 34300 | 34450 | 34450 | 34300 | 690 |
| 568 | 20230802 | 093700 | 6871935850 | 34450 | 34500 | 34550 | 34400 | 1176 |
| 569 | 20230802 | 093600 | 6831412950 | 34650 | 34700 | 34700 | 34450 | 1284 |
| 570 | 20230802 | 093500 | 6787024600 | 34700 | 34700 | 34750 | 34650 | 1322 |
| 571 | 20230802 | 093400 | 6741134850 | 34700 | 34750 | 34850 | 34700 | 2433 |
| 572 | 20230802 | 093300 | 6656575700 | 34750 | 34600 | 34750 | 34600 | 914 |
| 573 | 20230802 | 093200 | 6624859500 | 34600 | 34650 | 34650 | 34600 | 550 |
| 574 | 20230802 | 093100 | 6605819450 | 34700 | 34750 | 34750 | 34550 | 662 |
| 575 | 20230802 | 093000 | 6582846450 | 34700 | 34400 | 34800 | 34300 | 2332 |
| 576 | 20230802 | 092900 | 6502195100 | 34400 | 34600 | 34650 | 34300 | 1330 |
| 577 | 20230802 | 092800 | 6456359700 | 34600 | 34300 | 34700 | 34300 | 3304 |
| 578 | 20230802 | 092700 | 6342273800 | 34200 | 34200 | 34300 | 34200 | 476 |
| 579 | 20230802 | 092600 | 6325974400 | 34250 | 34250 | 34250 | 34200 | 420 |
| 580 | 20230802 | 092500 | 6311599350 | 34250 | 34300 | 34300 | 34150 | 687 |
| 581 | 20230802 | 092400 | 6288086350 | 34350 | 34250 | 34400 | 34150 | 1953 |
| 582 | 20230802 | 092300 | 6221185900 | 34350 | 34050 | 34350 | 34000 | 3973 |
| 583 | 20230802 | 092200 | 6085449250 | 34000 | 33700 | 34000 | 33700 | 1932 |
| 584 | 20230802 | 092100 | 6020073900 | 33700 | 33500 | 33700 | 33500 | 1587 |
| 585 | 20230802 | 092000 | 5966709650 | 33700 | 33750 | 33900 | 33450 | 9010 |
| 586 | 20230802 | 091900 | 5664108150 | 33800 | 33850 | 33950 | 33650 | 4797 |
| 587 | 20230802 | 091800 | 5502082450 | 33850 | 33900 | 33950 | 33850 | 870 |
| 588 | 20230802 | 091700 | 5472607450 | 33900 | 33850 | 33900 | 33800 | 998 |
| 589 | 20230802 | 091600 | 5438832450 | 33850 | 33900 | 33950 | 33850 | 1661 |
| 590 | 20230802 | 091500 | 5382580800 | 33900 | 34150 | 34200 | 33850 | 2446 |
| 591 | 20230802 | 091400 | 5299570800 | 34250 | 33750 | 34250 | 33700 | 2126 |
| 592 | 20230802 | 091300 | 5227331300 | 33700 | 33750 | 33750 | 33700 | 1858 |
| 593 | 20230802 | 091200 | 5164683450 | 33750 | 33850 | 33900 | 33700 | 3718 |
| 594 | 20230802 | 091100 | 5039196600 | 33900 | 34000 | 34000 | 33850 | 2018 |
| 595 | 20230802 | 091000 | 4970719500 | 34050 | 33800 | 34250 | 33700 | 1092 |
| 596 | 20230802 | 090900 | 4933660000 | 33700 | 33900 | 33900 | 33550 | 10219 |
| 597 | 20230802 | 090800 | 4589519900 | 33900 | 34100 | 34100 | 33800 | 8195 |
| 598 | 20230802 | 090700 | 4311887500 | 34100 | 34250 | 34300 | 34000 | 7017 |
| 599 | 20230802 | 090600 | 4072474850 | 34250 | 34200 | 34450 | 34000 | 6853 |
| 600 | 20230802 | 090500 | 3837755350 | 33950 | 34700 | 34700 | 33500 | 16423 |
| 601 | 20230802 | 090400 | 3278620300 | 34450 | 35000 | 35250 | 34450 | 8829 |
| 602 | 20230802 | 090300 | 2971378350 | 35250 | 34800 | 35300 | 34700 | 5058 |
| 603 | 20230802 | 090200 | 2795081400 | 34700 | 34800 | 35150 | 34200 | 13619 |
| 604 | 20230802 | 090100 | 2324740350 | 34800 | 35950 | 36000 | 34800 | 23144 |
| 605 | 20230802 | 090000 | 1507397700 | 35950 | 35800 | 36600 | 35000 | 42081 |