34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 3 | 20230802 | 192900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230802 | 192800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230802 | 192700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230802 | 192600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230802 | 192500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230802 | 192400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230802 | 192300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230802 | 192200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230802 | 192100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230802 | 192000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230802 | 191900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230802 | 191800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230802 | 191700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230802 | 191600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230802 | 191500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230802 | 191400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230802 | 191300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230802 | 191200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230802 | 191100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230802 | 191000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230802 | 190900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230802 | 190800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230802 | 190700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230802 | 190600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230802 | 190500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230802 | 190400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230802 | 190300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230802 | 190200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230802 | 190100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230802 | 190000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 33 | 20230802 | 185900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230802 | 185800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230802 | 185700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230802 | 185600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230802 | 185500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230802 | 185400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230802 | 185300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230802 | 185200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230802 | 185100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230802 | 185000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230802 | 184900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230802 | 184800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230802 | 184700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230802 | 184600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230802 | 184500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230802 | 184400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230802 | 184300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230802 | 184200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230802 | 184100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230802 | 184000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230802 | 183900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230802 | 183800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230802 | 183700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230802 | 183600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230802 | 183500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230802 | 183400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230802 | 183300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230802 | 183200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230802 | 183100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230802 | 183000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 63 | 20230802 | 182900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230802 | 182800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230802 | 182700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230802 | 182600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230802 | 182500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230802 | 182400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230802 | 182300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230802 | 182200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230802 | 182100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230802 | 182000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230802 | 181900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230802 | 181800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230802 | 181700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230802 | 181600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230802 | 181500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230802 | 181400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230802 | 181300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230802 | 181200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230802 | 181100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230802 | 181000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230802 | 180900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230802 | 180800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230802 | 180700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230802 | 180600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230802 | 180500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230802 | 180400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230802 | 180300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230802 | 180200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230802 | 180100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230802 | 180000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 93 | 20230802 | 175900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230802 | 175800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230802 | 175700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230802 | 175600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230802 | 175500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230802 | 175400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230802 | 175300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230802 | 175200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230802 | 175100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230802 | 175000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230802 | 174900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230802 | 174800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230802 | 174700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230802 | 174600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230802 | 174500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230802 | 174400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230802 | 174300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230802 | 174200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230802 | 174100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230802 | 174000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230802 | 173900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230802 | 173800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230802 | 173700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230802 | 173600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230802 | 173500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230802 | 173400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230802 | 173300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230802 | 173200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230802 | 173100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230802 | 173000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 123 | 20230802 | 172900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230802 | 172800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230802 | 172700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230802 | 172600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230802 | 172500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230802 | 172400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230802 | 172300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230802 | 172200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230802 | 172100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230802 | 172000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230802 | 171900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230802 | 171800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230802 | 171700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230802 | 171600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230802 | 171500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230802 | 171400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230802 | 171300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230802 | 171200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230802 | 171100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230802 | 171000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230802 | 170900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230802 | 170800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230802 | 170700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230802 | 170600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230802 | 170500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230802 | 170400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230802 | 170300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230802 | 170200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230802 | 170100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230802 | 170000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 153 | 20230802 | 165900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230802 | 165800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230802 | 165700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230802 | 165600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230802 | 165500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230802 | 165400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230802 | 165300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230802 | 165200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230802 | 165100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230802 | 165000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230802 | 164900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230802 | 164800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230802 | 164700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230802 | 164600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230802 | 164500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230802 | 164400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230802 | 164300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230802 | 164200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230802 | 164100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230802 | 164000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230802 | 163900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230802 | 163800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230802 | 163700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230802 | 163600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230802 | 163500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230802 | 163400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230802 | 163300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230802 | 163200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230802 | 163100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230802 | 163000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 183 | 20230802 | 162900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230802 | 162800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230802 | 162700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230802 | 162600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230802 | 162500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230802 | 162400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230802 | 162300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230802 | 162200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230802 | 162100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230802 | 162000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230802 | 161900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230802 | 161800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230802 | 161700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230802 | 161600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230802 | 161500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230802 | 161400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230802 | 161300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230802 | 161200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230802 | 161100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230802 | 161000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230802 | 160900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230802 | 160800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230802 | 160700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230802 | 160600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230802 | 160500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230802 | 160400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230802 | 160300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230802 | 160200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230802 | 160100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230802 | 160000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 3193 |
| 213 | 20230802 | 155900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230802 | 155800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230802 | 155700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230802 | 155600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230802 | 155500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230802 | 155400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230802 | 155300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230802 | 155200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230802 | 155100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230802 | 155000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230802 | 154900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230802 | 154800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230802 | 154700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230802 | 154600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230802 | 154500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230802 | 154400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230802 | 154300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230802 | 154200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230802 | 154100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230802 | 154000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230802 | 153900 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230802 | 153800 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230802 | 153700 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230802 | 153600 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20230802 | 153500 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230802 | 153400 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230802 | 153300 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230802 | 153200 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20230802 | 153100 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20230802 | 153000 | 8815788650 | 24000 | 24000 | 24000 | 24000 | 6386 |
| 243 | 20230802 | 152900 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20230802 | 152800 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20230802 | 152700 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20230802 | 152600 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20230802 | 152500 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20230802 | 152400 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 249 | 20230802 | 152300 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 250 | 20230802 | 152200 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20230802 | 152100 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 252 | 20230802 | 152000 | 8739156650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20230802 | 151900 | 8739156650 | 24050 | 24000 | 24050 | 24000 | 940 |
| 254 | 20230802 | 151800 | 8716584450 | 24050 | 24100 | 24100 | 24050 | 970 |
| 255 | 20230802 | 151700 | 8693225100 | 24150 | 24100 | 24150 | 24050 | 1281 |
| 256 | 20230802 | 151600 | 8662354650 | 24100 | 24100 | 24150 | 24050 | 714 |
| 257 | 20230802 | 151500 | 8645137950 | 24100 | 24050 | 24100 | 24000 | 772 |
| 258 | 20230802 | 151400 | 8626558200 | 24000 | 24150 | 24150 | 24000 | 1542 |
| 259 | 20230802 | 151300 | 8589442850 | 24050 | 24100 | 24150 | 24050 | 575 |
| 260 | 20230802 | 151200 | 8575568750 | 24150 | 24000 | 24150 | 24000 | 840 |
| 261 | 20230802 | 151100 | 8555357350 | 24150 | 24050 | 24150 | 24000 | 1288 |
| 262 | 20230802 | 151000 | 8524400600 | 24050 | 24050 | 24050 | 24000 | 604 |
| 263 | 20230802 | 150900 | 8509878550 | 24150 | 24150 | 24150 | 24000 | 694 |
| 264 | 20230802 | 150800 | 8493152400 | 24050 | 24150 | 24150 | 24000 | 1396 |
| 265 | 20230802 | 150700 | 8459546800 | 24100 | 24150 | 24150 | 24100 | 319 |
| 266 | 20230802 | 150600 | 8451847250 | 24150 | 24100 | 24150 | 24000 | 1308 |
| 267 | 20230802 | 150500 | 8420334550 | 24200 | 24150 | 24200 | 24050 | 584 |
| 268 | 20230802 | 150400 | 8406247100 | 24050 | 24050 | 24150 | 24050 | 1083 |
| 269 | 20230802 | 150300 | 8380169850 | 24050 | 24050 | 24200 | 24000 | 1361 |
| 270 | 20230802 | 150200 | 8347402600 | 24150 | 24050 | 24150 | 24050 | 548 |
| 271 | 20230802 | 150100 | 8334191350 | 24100 | 24200 | 24200 | 24050 | 526 |
| 272 | 20230802 | 150000 | 8321490300 | 24150 | 24100 | 24150 | 24000 | 625 |
| 273 | 20230802 | 145900 | 8306440500 | 24100 | 24150 | 24150 | 24050 | 841 |
| 274 | 20230802 | 145800 | 8286155100 | 24100 | 24100 | 24100 | 24100 | 440 |
| 275 | 20230802 | 145700 | 8275551100 | 24050 | 24150 | 24200 | 24000 | 1471 |
| 276 | 20230802 | 145600 | 8240133800 | 24100 | 24100 | 24150 | 24100 | 503 |
| 277 | 20230802 | 145500 | 8228005050 | 24100 | 24200 | 24200 | 24050 | 1329 |
| 278 | 20230802 | 145400 | 8195909150 | 24150 | 24150 | 24250 | 24000 | 1940 |
| 279 | 20230802 | 145300 | 8149051100 | 24000 | 24000 | 24150 | 23950 | 933 |
| 280 | 20230802 | 145200 | 8126606650 | 24000 | 24100 | 24150 | 24000 | 674 |
| 281 | 20230802 | 145100 | 8110376300 | 24100 | 24100 | 24100 | 24050 | 886 |
| 282 | 20230802 | 145000 | 8089043850 | 24150 | 24100 | 24150 | 24100 | 510 |
| 283 | 20230802 | 144900 | 8076731850 | 24150 | 24150 | 24150 | 24100 | 459 |
| 284 | 20230802 | 144800 | 8065649650 | 24100 | 24200 | 24200 | 24050 | 2012 |
| 285 | 20230802 | 144700 | 8017160250 | 24150 | 24100 | 24150 | 24100 | 484 |
| 286 | 20230802 | 144600 | 8005477500 | 24100 | 24200 | 24250 | 24100 | 2839 |
| 287 | 20230802 | 144500 | 7936981450 | 24250 | 24250 | 24250 | 24200 | 1226 |
| 288 | 20230802 | 144400 | 7907267100 | 24200 | 24150 | 24250 | 24150 | 756 |
| 289 | 20230802 | 144300 | 7888959000 | 24150 | 24150 | 24200 | 24150 | 1064 |
| 290 | 20230802 | 144200 | 7863248950 | 24200 | 24200 | 24200 | 24200 | 554 |
| 291 | 20230802 | 144100 | 7849842150 | 24200 | 24200 | 24250 | 24150 | 1009 |
| 292 | 20230802 | 144000 | 7825422700 | 24200 | 24200 | 24200 | 24100 | 1162 |
| 293 | 20230802 | 143900 | 7797339800 | 24200 | 24050 | 24200 | 24050 | 436 |
| 294 | 20230802 | 143800 | 7786822400 | 24100 | 24200 | 24200 | 24100 | 1354 |
| 295 | 20230802 | 143700 | 7754168550 | 24150 | 24250 | 24250 | 24150 | 2024 |
| 296 | 20230802 | 143600 | 7705239500 | 24200 | 24150 | 24250 | 24100 | 1073 |
| 297 | 20230802 | 143500 | 7679317200 | 24150 | 24150 | 24200 | 24100 | 931 |
| 298 | 20230802 | 143400 | 7656823400 | 24200 | 24300 | 24300 | 24200 | 770 |
| 299 | 20230802 | 143300 | 7638173400 | 24250 | 24250 | 24300 | 24200 | 800 |
| 300 | 20230802 | 143200 | 7618762050 | 24300 | 24250 | 24300 | 24250 | 646 |
| 301 | 20230802 | 143100 | 7603080550 | 24250 | 24250 | 24300 | 24250 | 1718 |
| 302 | 20230802 | 143000 | 7561405150 | 24250 | 24200 | 24250 | 24200 | 305 |
| 303 | 20230802 | 142900 | 7554017700 | 24200 | 24200 | 24250 | 24150 | 777 |
| 304 | 20230802 | 142800 | 7535212750 | 24200 | 24150 | 24200 | 24150 | 883 |
| 305 | 20230802 | 142700 | 7513871000 | 24150 | 24200 | 24200 | 24150 | 872 |
| 306 | 20230802 | 142600 | 7492791100 | 24200 | 24150 | 24250 | 24150 | 1839 |
| 307 | 20230802 | 142500 | 7448350550 | 24150 | 24150 | 24150 | 24150 | 466 |
| 308 | 20230802 | 142400 | 7437096650 | 24100 | 24150 | 24150 | 24100 | 474 |
| 309 | 20230802 | 142300 | 7425659000 | 24150 | 24050 | 24150 | 24000 | 685 |
| 310 | 20230802 | 142200 | 7409156350 | 24050 | 24050 | 24150 | 24050 | 664 |
| 311 | 20230802 | 142100 | 7393157000 | 24000 | 24050 | 24050 | 24000 | 675 |
| 312 | 20230802 | 142000 | 7376926350 | 24050 | 24050 | 24100 | 24050 | 1417 |
| 313 | 20230802 | 141900 | 7342823700 | 24050 | 24050 | 24050 | 24000 | 1197 |
| 314 | 20230802 | 141800 | 7314041750 | 24000 | 24050 | 24050 | 23950 | 594 |
| 315 | 20230802 | 141700 | 7299783850 | 24050 | 24000 | 24100 | 23950 | 2192 |
| 316 | 20230802 | 141600 | 7247149250 | 24000 | 23950 | 24000 | 23950 | 391 |
| 317 | 20230802 | 141500 | 7237771350 | 23950 | 23950 | 23950 | 23900 | 1472 |
| 318 | 20230802 | 141400 | 7202567300 | 23900 | 23900 | 23900 | 23850 | 905 |
| 319 | 20230802 | 141300 | 7180940000 | 23950 | 23950 | 24000 | 23900 | 1033 |
| 320 | 20230802 | 141200 | 7156183600 | 23950 | 24000 | 24000 | 23950 | 285 |
| 321 | 20230802 | 141100 | 7149347100 | 24000 | 24000 | 24050 | 23950 | 1097 |
| 322 | 20230802 | 141000 | 7123016600 | 24000 | 24000 | 24000 | 23950 | 486 |
| 323 | 20230802 | 140900 | 7111356500 | 24000 | 24000 | 24050 | 23950 | 645 |
| 324 | 20230802 | 140800 | 7095875200 | 24000 | 23950 | 24050 | 23950 | 2047 |
| 325 | 20230802 | 140700 | 7046781900 | 24000 | 23900 | 24000 | 23850 | 2287 |
| 326 | 20230802 | 140600 | 6992075050 | 23850 | 23850 | 23900 | 23850 | 1087 |
| 327 | 20230802 | 140500 | 6966098300 | 23850 | 23800 | 23850 | 23750 | 1312 |
| 328 | 20230802 | 140400 | 6934828900 | 23800 | 23750 | 23800 | 23650 | 324 |
| 329 | 20230802 | 140300 | 6927134200 | 23750 | 23650 | 23750 | 23650 | 138 |
| 330 | 20230802 | 140200 | 6923863700 | 23700 | 23700 | 23700 | 23650 | 373 |
| 331 | 20230802 | 140100 | 6915026200 | 23700 | 23650 | 23700 | 23600 | 305 |
| 332 | 20230802 | 140000 | 6907805150 | 23700 | 23650 | 23700 | 23600 | 747 |
| 333 | 20230802 | 135900 | 6890151350 | 23700 | 23700 | 23700 | 23700 | 224 |
| 334 | 20230802 | 135800 | 6884842550 | 23700 | 23700 | 23700 | 23700 | 638 |
| 335 | 20230802 | 135700 | 6869721950 | 23750 | 23700 | 23750 | 23700 | 529 |
| 336 | 20230802 | 135600 | 6857183800 | 23700 | 23700 | 23700 | 23700 | 127 |
| 337 | 20230802 | 135500 | 6854173900 | 23700 | 23700 | 23700 | 23650 | 479 |
| 338 | 20230802 | 135400 | 6842844500 | 23700 | 23650 | 23750 | 23650 | 473 |
| 339 | 20230802 | 135300 | 6831637850 | 23700 | 23600 | 23700 | 23600 | 386 |
| 340 | 20230802 | 135200 | 6822521150 | 23550 | 23550 | 23550 | 23550 | 56 |
| 341 | 20230802 | 135100 | 6821202350 | 23600 | 23600 | 23600 | 23550 | 589 |
| 342 | 20230802 | 135000 | 6807328200 | 23600 | 23600 | 23650 | 23550 | 918 |
| 343 | 20230802 | 134900 | 6785673350 | 23650 | 23600 | 23650 | 23600 | 1295 |
| 344 | 20230802 | 134800 | 6755110800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 345 | 20230802 | 134700 | 6755110800 | 23600 | 23500 | 23600 | 23500 | 456 |
| 346 | 20230802 | 134600 | 6744393200 | 23500 | 23550 | 23600 | 23500 | 539 |
| 347 | 20230802 | 134500 | 6731689900 | 23500 | 23550 | 23550 | 23500 | 370 |
| 348 | 20230802 | 134400 | 6722979800 | 23500 | 23500 | 23500 | 23500 | 561 |
| 349 | 20230802 | 134300 | 6709796300 | 23500 | 23500 | 23500 | 23500 | 196 |
| 350 | 20230802 | 134200 | 6705190300 | 23450 | 23450 | 23450 | 23400 | 1399 |
| 351 | 20230802 | 134100 | 6672419000 | 23450 | 23450 | 23450 | 23450 | 6 |
| 352 | 20230802 | 134000 | 6672278300 | 23450 | 23550 | 23550 | 23450 | 1227 |
| 353 | 20230802 | 133900 | 6643482700 | 23550 | 23400 | 23550 | 23350 | 2848 |
| 354 | 20230802 | 133800 | 6576863600 | 23400 | 23500 | 23550 | 23400 | 4090 |
| 355 | 20230802 | 133700 | 6481007200 | 23500 | 23500 | 23600 | 23500 | 605 |
| 356 | 20230802 | 133600 | 6466739550 | 23500 | 23550 | 23550 | 23500 | 857 |
| 357 | 20230802 | 133500 | 6446599800 | 23500 | 23500 | 23500 | 23500 | 354 |
| 358 | 20230802 | 133400 | 6438280800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 359 | 20230802 | 133300 | 6438280800 | 23600 | 23500 | 23600 | 23500 | 32 |
| 360 | 20230802 | 133200 | 6437528400 | 23500 | 23500 | 23500 | 23500 | 29 |
| 361 | 20230802 | 133100 | 6436846900 | 23600 | 23500 | 23600 | 23500 | 378 |
| 362 | 20230802 | 133000 | 6427946100 | 23500 | 23500 | 23500 | 23500 | 104 |
| 363 | 20230802 | 132900 | 6425502100 | 23500 | 23550 | 23600 | 23500 | 719 |
| 364 | 20230802 | 132800 | 6408581950 | 23550 | 23550 | 23550 | 23550 | 15 |
| 365 | 20230802 | 132700 | 6408228700 | 23700 | 23550 | 23700 | 23550 | 62 |
| 366 | 20230802 | 132600 | 6406763650 | 23550 | 23550 | 23550 | 23550 | 19 |
| 367 | 20230802 | 132500 | 6406316200 | 23550 | 23650 | 23650 | 23550 | 2819 |
| 368 | 20230802 | 132400 | 6339860300 | 23650 | 23600 | 23700 | 23600 | 976 |
| 369 | 20230802 | 132300 | 6316766650 | 23700 | 23650 | 23700 | 23600 | 1483 |
| 370 | 20230802 | 132200 | 6281716550 | 23650 | 23750 | 23750 | 23650 | 231 |
| 371 | 20230802 | 132100 | 6276253300 | 23750 | 23700 | 23750 | 23700 | 2425 |
| 372 | 20230802 | 132000 | 6218780500 | 23800 | 23800 | 23800 | 23750 | 678 |
| 373 | 20230802 | 131900 | 6202656700 | 23700 | 23750 | 23800 | 23700 | 63 |
| 374 | 20230802 | 131800 | 6201160350 | 23700 | 23700 | 23700 | 23700 | 103 |
| 375 | 20230802 | 131700 | 6198719250 | 23800 | 23700 | 23800 | 23700 | 54 |
| 376 | 20230802 | 131600 | 6197438000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 377 | 20230802 | 131500 | 6197438000 | 23800 | 23800 | 23800 | 23750 | 695 |
| 378 | 20230802 | 131400 | 6180930650 | 23800 | 23800 | 23850 | 23750 | 652 |
| 379 | 20230802 | 131300 | 6165441150 | 23800 | 23800 | 23800 | 23800 | 1026 |
| 380 | 20230802 | 131200 | 6141022350 | 23800 | 23850 | 23850 | 23800 | 87 |
| 381 | 20230802 | 131100 | 6138947950 | 23800 | 23800 | 23800 | 23800 | 585 |
| 382 | 20230802 | 131000 | 6125024950 | 23800 | 23800 | 23800 | 23750 | 76 |
| 383 | 20230802 | 130900 | 6123216400 | 23750 | 23750 | 23750 | 23750 | 971 |
| 384 | 20230802 | 130800 | 6100155150 | 23700 | 23800 | 23800 | 23700 | 129 |
| 385 | 20230802 | 130700 | 6097089450 | 23800 | 23800 | 23800 | 23800 | 200 |
| 386 | 20230802 | 130600 | 6092329450 | 23800 | 23800 | 23800 | 23800 | 10 |
| 387 | 20230802 | 130500 | 6092091450 | 23700 | 23800 | 23800 | 23700 | 14 |
| 388 | 20230802 | 130400 | 6091758650 | 23800 | 23800 | 23800 | 23800 | 2 |
| 389 | 20230802 | 130300 | 6091711050 | 23800 | 23750 | 23800 | 23750 | 15 |
| 390 | 20230802 | 130200 | 6091354550 | 23750 | 23750 | 23750 | 23750 | 339 |
| 391 | 20230802 | 130100 | 6083303300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 392 | 20230802 | 130000 | 6083303300 | 23750 | 23800 | 23800 | 23700 | 36 |
| 393 | 20230802 | 125900 | 6082448500 | 23750 | 23750 | 23750 | 23750 | 400 |
| 394 | 20230802 | 125800 | 6072948500 | 23750 | 23800 | 23800 | 23750 | 407 |
| 395 | 20230802 | 125700 | 6063282200 | 23750 | 23700 | 23750 | 23700 | 858 |
| 396 | 20230802 | 125600 | 6042904900 | 23700 | 23750 | 23750 | 23700 | 1023 |
| 397 | 20230802 | 125500 | 6018618400 | 23850 | 23850 | 23850 | 23850 | 101 |
| 398 | 20230802 | 125400 | 6016209550 | 23850 | 23800 | 23850 | 23800 | 60 |
| 399 | 20230802 | 125300 | 6014781050 | 23750 | 23750 | 23800 | 23750 | 5 |
| 400 | 20230802 | 125200 | 6014662250 | 23800 | 23750 | 23800 | 23750 | 800 |
| 401 | 20230802 | 125100 | 5995662100 | 23750 | 23750 | 23750 | 23750 | 39 |
| 402 | 20230802 | 125000 | 5994735850 | 23700 | 23700 | 23800 | 23700 | 63 |
| 403 | 20230802 | 124900 | 5993242650 | 23700 | 23700 | 23700 | 23700 | 23 |
| 404 | 20230802 | 124800 | 5992697550 | 23700 | 23750 | 23750 | 23700 | 665 |
| 405 | 20230802 | 124700 | 5976934950 | 23900 | 23750 | 23900 | 23750 | 55 |
| 406 | 20230802 | 124600 | 5975624950 | 23750 | 23800 | 23800 | 23750 | 36 |
| 407 | 20230802 | 124500 | 5974769400 | 23750 | 23750 | 23750 | 23750 | 250 |
| 408 | 20230802 | 124400 | 5968831900 | 23750 | 23800 | 23800 | 23750 | 45 |
| 409 | 20230802 | 124300 | 5967763100 | 23800 | 23800 | 23850 | 23750 | 319 |
| 410 | 20230802 | 124200 | 5960173100 | 23800 | 23800 | 23800 | 23800 | 10 |
| 411 | 20230802 | 124100 | 5959935100 | 23800 | 23800 | 23800 | 23800 | 7 |
| 412 | 20230802 | 124000 | 5959768500 | 23800 | 23850 | 23850 | 23800 | 355 |
| 413 | 20230802 | 123900 | 5951319250 | 23850 | 23800 | 23850 | 23800 | 115 |
| 414 | 20230802 | 123800 | 5948581500 | 23800 | 23800 | 23800 | 23750 | 351 |
| 415 | 20230802 | 123700 | 5940238800 | 23800 | 23800 | 23850 | 23750 | 130 |
| 416 | 20230802 | 123600 | 5937144700 | 23750 | 23800 | 23800 | 23750 | 101 |
| 417 | 20230802 | 123500 | 5934741200 | 23700 | 23800 | 23800 | 23700 | 450 |
| 418 | 20230802 | 123400 | 5924046700 | 23800 | 23700 | 23800 | 23700 | 42 |
| 419 | 20230802 | 123300 | 5923047700 | 23800 | 23800 | 23800 | 23700 | 173 |
| 420 | 20230802 | 123200 | 5918936900 | 23800 | 23850 | 23850 | 23800 | 239 |
| 421 | 20230802 | 123100 | 5913236800 | 23900 | 23950 | 23950 | 23900 | 4209 |
| 422 | 20230802 | 123000 | 5812628700 | 23950 | 23900 | 23950 | 23900 | 941 |
| 423 | 20230802 | 122900 | 5790106150 | 23900 | 23850 | 23900 | 23850 | 463 |
| 424 | 20230802 | 122800 | 5779042300 | 23850 | 23850 | 23850 | 23850 | 44 |
| 425 | 20230802 | 122700 | 5777992900 | 23850 | 23850 | 23850 | 23850 | 154 |
| 426 | 20230802 | 122600 | 5774320000 | 23900 | 23850 | 23900 | 23850 | 378 |
| 427 | 20230802 | 122500 | 5765303700 | 23850 | 23800 | 23850 | 23800 | 249 |
| 428 | 20230802 | 122400 | 5759377250 | 23800 | 23800 | 23800 | 23750 | 83 |
| 429 | 20230802 | 122300 | 5757402100 | 23800 | 23800 | 23800 | 23750 | 57 |
| 430 | 20230802 | 122200 | 5756045650 | 23750 | 23800 | 23800 | 23750 | 55 |
| 431 | 20230802 | 122100 | 5754736900 | 23800 | 23800 | 23800 | 23800 | 18 |
| 432 | 20230802 | 122000 | 5754308500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 433 | 20230802 | 121900 | 5754308500 | 23750 | 23800 | 23800 | 23750 | 14 |
| 434 | 20230802 | 121800 | 5753975350 | 23800 | 23800 | 23800 | 23800 | 41 |
| 435 | 20230802 | 121700 | 5752999550 | 23750 | 23750 | 23750 | 23750 | 396 |
| 436 | 20230802 | 121600 | 5743594550 | 23750 | 23750 | 23750 | 23750 | 736 |
| 437 | 20230802 | 121500 | 5726114550 | 23750 | 23850 | 23850 | 23750 | 636 |
| 438 | 20230802 | 121400 | 5711008550 | 23750 | 23800 | 23850 | 23750 | 271 |
| 439 | 20230802 | 121300 | 5704553050 | 23850 | 23800 | 23850 | 23750 | 201 |
| 440 | 20230802 | 121200 | 5699769050 | 23850 | 23800 | 23850 | 23800 | 6 |
| 441 | 20230802 | 121100 | 5699626000 | 23850 | 23800 | 23850 | 23800 | 124 |
| 442 | 20230802 | 121000 | 5696674300 | 23750 | 23800 | 23800 | 23750 | 423 |
| 443 | 20230802 | 120900 | 5686628000 | 23750 | 23750 | 23750 | 23750 | 260 |
| 444 | 20230802 | 120800 | 5680453000 | 23750 | 23800 | 23800 | 23750 | 9 |
| 445 | 20230802 | 120700 | 5680238850 | 23800 | 23800 | 23800 | 23800 | 167 |
| 446 | 20230802 | 120600 | 5676264250 | 23750 | 23800 | 23800 | 23750 | 51 |
| 447 | 20230802 | 120500 | 5675052950 | 23800 | 23800 | 23800 | 23800 | 583 |
| 448 | 20230802 | 120400 | 5661177550 | 23850 | 23850 | 23850 | 23850 | 225 |
| 449 | 20230802 | 120300 | 5655811300 | 23850 | 23800 | 23850 | 23800 | 468 |
| 450 | 20230802 | 120200 | 5644654000 | 23800 | 23800 | 23800 | 23800 | 158 |
| 451 | 20230802 | 120100 | 5640893600 | 23800 | 23750 | 23800 | 23750 | 520 |
| 452 | 20230802 | 120000 | 5628518500 | 23800 | 23900 | 23900 | 23800 | 143 |
| 453 | 20230802 | 115900 | 5625110000 | 23750 | 23850 | 23850 | 23750 | 413 |
| 454 | 20230802 | 115800 | 5615260750 | 23750 | 23800 | 23850 | 23750 | 280 |
| 455 | 20230802 | 115700 | 5608596200 | 23800 | 23750 | 23800 | 23750 | 31 |
| 456 | 20230802 | 115600 | 5607858450 | 23800 | 23800 | 23800 | 23750 | 26 |
| 457 | 20230802 | 115500 | 5607240150 | 23800 | 23800 | 23800 | 23800 | 1 |
| 458 | 20230802 | 115400 | 5607216350 | 23800 | 23850 | 23850 | 23800 | 101 |
| 459 | 20230802 | 115300 | 5604807550 | 23900 | 23800 | 23950 | 23800 | 1400 |
| 460 | 20230802 | 115200 | 5571409000 | 23750 | 23700 | 23750 | 23700 | 402 |
| 461 | 20230802 | 115100 | 5561864800 | 23750 | 23700 | 23750 | 23700 | 986 |
| 462 | 20230802 | 115000 | 5538471900 | 23700 | 23650 | 23700 | 23650 | 177 |
| 463 | 20230802 | 114900 | 5534283800 | 23600 | 23650 | 23650 | 23600 | 31 |
| 464 | 20230802 | 114800 | 5533552150 | 23650 | 23600 | 23650 | 23600 | 51 |
| 465 | 20230802 | 114700 | 5532346050 | 23700 | 23650 | 23700 | 23600 | 288 |
| 466 | 20230802 | 114600 | 5525534450 | 23600 | 23600 | 23600 | 23550 | 385 |
| 467 | 20230802 | 114500 | 5516459450 | 23600 | 23600 | 23650 | 23600 | 659 |
| 468 | 20230802 | 114400 | 5500905800 | 23600 | 23650 | 23650 | 23600 | 342 |
| 469 | 20230802 | 114300 | 5492819450 | 23650 | 23600 | 23650 | 23600 | 1201 |
| 470 | 20230802 | 114200 | 5464468050 | 23550 | 23550 | 23600 | 23550 | 245 |
| 471 | 20230802 | 114100 | 5458688300 | 23600 | 23600 | 23600 | 23550 | 237 |
| 472 | 20230802 | 114000 | 5453100100 | 23550 | 23600 | 23650 | 23550 | 629 |
| 473 | 20230802 | 113900 | 5438257450 | 23600 | 23550 | 23600 | 23550 | 286 |
| 474 | 20230802 | 113800 | 5431512150 | 23600 | 23450 | 23600 | 23450 | 638 |
| 475 | 20230802 | 113700 | 5416497350 | 23500 | 23500 | 23550 | 23500 | 611 |
| 476 | 20230802 | 113600 | 5402131450 | 23500 | 23500 | 23500 | 23450 | 459 |
| 477 | 20230802 | 113500 | 5391348900 | 23450 | 23500 | 23500 | 23400 | 860 |
| 478 | 20230802 | 113400 | 5371187950 | 23450 | 23500 | 23500 | 23450 | 210 |
| 479 | 20230802 | 113300 | 5366255150 | 23500 | 23500 | 23550 | 23500 | 741 |
| 480 | 20230802 | 113200 | 5348839550 | 23550 | 23450 | 23550 | 23450 | 261 |
| 481 | 20230802 | 113100 | 5342706800 | 23450 | 23450 | 23500 | 23450 | 273 |
| 482 | 20230802 | 113000 | 5336301600 | 23400 | 23450 | 23500 | 23400 | 2828 |
| 483 | 20230802 | 112900 | 5270057400 | 23500 | 23500 | 23500 | 23450 | 279 |
| 484 | 20230802 | 112800 | 5263504400 | 23550 | 23500 | 23750 | 23500 | 2990 |
| 485 | 20230802 | 112700 | 5192692400 | 23500 | 23500 | 23500 | 23450 | 651 |
| 486 | 20230802 | 112600 | 5177410300 | 23500 | 23500 | 23500 | 23450 | 812 |
| 487 | 20230802 | 112500 | 5158346850 | 23500 | 23550 | 23550 | 23500 | 1461 |
| 488 | 20230802 | 112400 | 5123999400 | 23550 | 23550 | 23550 | 23500 | 640 |
| 489 | 20230802 | 112300 | 5108929050 | 23550 | 23500 | 23600 | 23500 | 824 |
| 490 | 20230802 | 112200 | 5089532050 | 23500 | 23500 | 23550 | 23500 | 852 |
| 491 | 20230802 | 112100 | 5069501950 | 23500 | 23500 | 23550 | 23500 | 266 |
| 492 | 20230802 | 112000 | 5063246250 | 23500 | 23550 | 23550 | 23500 | 634 |
| 493 | 20230802 | 111900 | 5048325200 | 23550 | 23550 | 23600 | 23500 | 624 |
| 494 | 20230802 | 111800 | 5033632150 | 23550 | 23600 | 23600 | 23550 | 511 |
| 495 | 20230802 | 111700 | 5021597950 | 23600 | 23500 | 23650 | 23500 | 654 |
| 496 | 20230802 | 111600 | 5006185450 | 23550 | 23550 | 23650 | 23500 | 2014 |
| 497 | 20230802 | 111500 | 4958723300 | 23550 | 23450 | 23550 | 23450 | 1335 |
| 498 | 20230802 | 111400 | 4927366900 | 23450 | 23500 | 23550 | 23450 | 878 |
| 499 | 20230802 | 111300 | 4906746150 | 23500 | 23500 | 23600 | 23500 | 3005 |
| 500 | 20230802 | 111200 | 4836101500 | 23500 | 23600 | 23600 | 23500 | 5487 |
| 501 | 20230802 | 111100 | 4706699400 | 23750 | 23650 | 23750 | 23600 | 1340 |
| 502 | 20230802 | 111000 | 4675014600 | 23650 | 23700 | 23700 | 23650 | 2913 |
| 503 | 20230802 | 110900 | 4606004350 | 23800 | 23700 | 23800 | 23700 | 193 |
| 504 | 20230802 | 110800 | 4601426650 | 23700 | 23750 | 23800 | 23700 | 546 |
| 505 | 20230802 | 110700 | 4588441200 | 23700 | 23700 | 23750 | 23700 | 63 |
| 506 | 20230802 | 110600 | 4586947250 | 23700 | 23650 | 23750 | 23650 | 678 |
| 507 | 20230802 | 110500 | 4570858050 | 23750 | 23650 | 23750 | 23650 | 1080 |
| 508 | 20230802 | 110400 | 4545296250 | 23650 | 23700 | 23750 | 23650 | 1951 |
| 509 | 20230802 | 110300 | 4499132600 | 23700 | 23700 | 23800 | 23700 | 1259 |
| 510 | 20230802 | 110200 | 4469287800 | 23800 | 23700 | 23800 | 23700 | 1341 |
| 511 | 20230802 | 110100 | 4437484950 | 23700 | 23800 | 23800 | 23700 | 117 |
| 512 | 20230802 | 110000 | 4434707150 | 23700 | 23750 | 23800 | 23700 | 665 |
| 513 | 20230802 | 105900 | 4418921150 | 23750 | 23700 | 23750 | 23700 | 354 |
| 514 | 20230802 | 105800 | 4410528800 | 23700 | 23700 | 23750 | 23600 | 2989 |
| 515 | 20230802 | 105700 | 4339784900 | 23700 | 23750 | 23750 | 23700 | 488 |
| 516 | 20230802 | 105600 | 4328207700 | 23800 | 23700 | 23800 | 23700 | 1452 |
| 517 | 20230802 | 105500 | 4293703100 | 23700 | 23700 | 23750 | 23700 | 2725 |
| 518 | 20230802 | 105400 | 4229075000 | 23750 | 23700 | 23750 | 23700 | 425 |
| 519 | 20230802 | 105300 | 4218983500 | 23750 | 23800 | 23850 | 23700 | 3365 |
| 520 | 20230802 | 105200 | 4139005550 | 23850 | 23850 | 23900 | 23800 | 322 |
| 521 | 20230802 | 105100 | 4131326450 | 23850 | 23850 | 23850 | 23800 | 882 |
| 522 | 20230802 | 105000 | 4110312700 | 23850 | 23900 | 23950 | 23850 | 398 |
| 523 | 20230802 | 104900 | 4100811650 | 23900 | 23850 | 23900 | 23850 | 846 |
| 524 | 20230802 | 104800 | 4080598450 | 23850 | 23850 | 23850 | 23750 | 1050 |
| 525 | 20230802 | 104700 | 4055599500 | 23850 | 23800 | 23850 | 23750 | 1942 |
| 526 | 20230802 | 104600 | 4009425700 | 23800 | 23850 | 23850 | 23800 | 1076 |
| 527 | 20230802 | 104500 | 3983800450 | 23850 | 23750 | 23900 | 23750 | 673 |
| 528 | 20230802 | 104400 | 3967754600 | 23750 | 23900 | 23900 | 23750 | 8962 |
| 529 | 20230802 | 104300 | 3754431900 | 23900 | 24000 | 24000 | 23900 | 4463 |
| 530 | 20230802 | 104200 | 3647742550 | 24000 | 23950 | 24000 | 23900 | 852 |
| 531 | 20230802 | 104100 | 3627344700 | 23950 | 24100 | 24100 | 23950 | 9160 |
| 532 | 20230802 | 104000 | 3407371450 | 24100 | 24100 | 24150 | 24100 | 472 |
| 533 | 20230802 | 103900 | 3395989200 | 24150 | 24150 | 24150 | 24150 | 152 |
| 534 | 20230802 | 103800 | 3392318400 | 24150 | 24100 | 24150 | 24100 | 56 |
| 535 | 20230802 | 103700 | 3390966050 | 24150 | 24150 | 24200 | 24150 | 3251 |
| 536 | 20230802 | 103600 | 3312437750 | 24150 | 24200 | 24200 | 24150 | 19 |
| 537 | 20230802 | 103500 | 3311978450 | 24200 | 24200 | 24200 | 24150 | 95 |
| 538 | 20230802 | 103400 | 3309681500 | 24200 | 24200 | 24200 | 24200 | 20 |
| 539 | 20230802 | 103300 | 3309197500 | 24200 | 24200 | 24200 | 24150 | 1901 |
| 540 | 20230802 | 103200 | 3263201350 | 24250 | 24200 | 24250 | 24200 | 723 |
| 541 | 20230802 | 103100 | 3245703800 | 24250 | 24300 | 24350 | 24250 | 258 |
| 542 | 20230802 | 103000 | 3239438950 | 24200 | 24300 | 24300 | 24200 | 562 |
| 543 | 20230802 | 102900 | 3225793850 | 24200 | 24300 | 24300 | 24200 | 12 |
| 544 | 20230802 | 102800 | 3225503250 | 24300 | 24200 | 24300 | 24200 | 102 |
| 545 | 20230802 | 102700 | 3223034750 | 24250 | 24200 | 24250 | 24150 | 1412 |
| 546 | 20230802 | 102600 | 3188794500 | 24250 | 24250 | 24250 | 24200 | 79 |
| 547 | 20230802 | 102500 | 3186880400 | 24200 | 24200 | 24250 | 24200 | 188 |
| 548 | 20230802 | 102400 | 3182330450 | 24200 | 24250 | 24250 | 24200 | 94 |
| 549 | 20230802 | 102300 | 3180055150 | 24200 | 24200 | 24200 | 24150 | 890 |
| 550 | 20230802 | 102200 | 3158518650 | 24200 | 24200 | 24200 | 24200 | 17 |
| 551 | 20230802 | 102100 | 3158107250 | 24200 | 24150 | 24200 | 24150 | 196 |
| 552 | 20230802 | 102000 | 3153368200 | 24150 | 24200 | 24200 | 24150 | 120 |
| 553 | 20230802 | 101900 | 3150470050 | 24200 | 24250 | 24250 | 24200 | 1722 |
| 554 | 20230802 | 101800 | 3108791850 | 24200 | 24250 | 24250 | 24200 | 194 |
| 555 | 20230802 | 101700 | 3104096050 | 24200 | 24350 | 24350 | 24200 | 3717 |
| 556 | 20230802 | 101600 | 3013877650 | 24300 | 24300 | 24300 | 24300 | 315 |
| 557 | 20230802 | 101500 | 3006223150 | 24350 | 24300 | 24350 | 24300 | 65 |
| 558 | 20230802 | 101400 | 3004643500 | 24350 | 24350 | 24350 | 24300 | 232 |
| 559 | 20230802 | 101300 | 2999005200 | 24350 | 24350 | 24350 | 24300 | 462 |
| 560 | 20230802 | 101200 | 2987771300 | 24350 | 24450 | 24450 | 24350 | 6148 |
| 561 | 20230802 | 101100 | 2837850500 | 24500 | 24450 | 24500 | 24450 | 162 |
| 562 | 20230802 | 101000 | 2833883250 | 24450 | 24450 | 24500 | 24400 | 47 |
| 563 | 20230802 | 100900 | 2832733900 | 24500 | 24450 | 24500 | 24450 | 423 |
| 564 | 20230802 | 100800 | 2822386500 | 24400 | 24400 | 24400 | 24400 | 14 |
| 565 | 20230802 | 100700 | 2822044900 | 24450 | 24400 | 24450 | 24400 | 242 |
| 566 | 20230802 | 100600 | 2816140050 | 24400 | 24350 | 24400 | 24350 | 197 |
| 567 | 20230802 | 100500 | 2811343050 | 24300 | 24350 | 24350 | 24300 | 53 |
| 568 | 20230802 | 100400 | 2810052650 | 24350 | 24350 | 24400 | 24350 | 680 |
| 569 | 20230802 | 100300 | 2793465750 | 24350 | 24300 | 24350 | 24300 | 606 |
| 570 | 20230802 | 100200 | 2778738500 | 24300 | 24250 | 24300 | 24250 | 256 |
| 571 | 20230802 | 100100 | 2772530400 | 24250 | 24200 | 24250 | 24200 | 134 |
| 572 | 20230802 | 100000 | 2769280950 | 24250 | 24200 | 24250 | 24200 | 1061 |
| 573 | 20230802 | 095900 | 2743602950 | 24200 | 24150 | 24200 | 24150 | 25 |
| 574 | 20230802 | 095800 | 2742998950 | 24150 | 24150 | 24200 | 24150 | 64 |
| 575 | 20230802 | 095700 | 2741452900 | 24150 | 24150 | 24200 | 24150 | 95 |
| 576 | 20230802 | 095600 | 2739158600 | 24150 | 24150 | 24150 | 24150 | 71 |
| 577 | 20230802 | 095500 | 2737443950 | 24200 | 24150 | 24200 | 24150 | 47 |
| 578 | 20230802 | 095400 | 2736308850 | 24150 | 24200 | 24200 | 24100 | 327 |
| 579 | 20230802 | 095300 | 2728413050 | 24150 | 24150 | 24200 | 24150 | 699 |
| 580 | 20230802 | 095200 | 2711532100 | 24150 | 24150 | 24150 | 24100 | 573 |
| 581 | 20230802 | 095100 | 2697694500 | 24150 | 24200 | 24200 | 24100 | 179 |
| 582 | 20230802 | 095000 | 2693371800 | 24100 | 24150 | 24200 | 24100 | 626 |
| 583 | 20230802 | 094900 | 2678251550 | 24200 | 24250 | 24250 | 24150 | 86 |
| 584 | 20230802 | 094800 | 2676173600 | 24250 | 24200 | 24250 | 24150 | 327 |
| 585 | 20230802 | 094700 | 2668266000 | 24200 | 24150 | 24200 | 24150 | 335 |
| 586 | 20230802 | 094600 | 2660175150 | 24150 | 24150 | 24150 | 24100 | 968 |
| 587 | 20230802 | 094500 | 2636836750 | 24150 | 24150 | 24200 | 24100 | 537 |
| 588 | 20230802 | 094400 | 2623874550 | 24100 | 24050 | 24100 | 24050 | 693 |
| 589 | 20230802 | 094300 | 2607185500 | 24050 | 24000 | 24100 | 24000 | 1223 |
| 590 | 20230802 | 094200 | 2577782550 | 24050 | 24000 | 24050 | 23950 | 2073 |
| 591 | 20230802 | 094100 | 2528089200 | 24000 | 24100 | 24100 | 24000 | 5756 |
| 592 | 20230802 | 094000 | 2389833850 | 24100 | 24150 | 24200 | 24100 | 6523 |
| 593 | 20230802 | 093900 | 2232539300 | 24150 | 24250 | 24250 | 24150 | 1705 |
| 594 | 20230802 | 093800 | 2191302500 | 24250 | 24150 | 24250 | 24150 | 1301 |
| 595 | 20230802 | 093700 | 2159842750 | 24150 | 24200 | 24300 | 24150 | 1495 |
| 596 | 20230802 | 093600 | 2123569750 | 24200 | 24250 | 24250 | 24200 | 829 |
| 597 | 20230802 | 093500 | 2103468650 | 24250 | 24150 | 24250 | 24150 | 552 |
| 598 | 20230802 | 093400 | 2090121700 | 24200 | 24300 | 24300 | 24200 | 3516 |
| 599 | 20230802 | 093300 | 2004965750 | 24300 | 24450 | 24450 | 24250 | 3465 |
| 600 | 20230802 | 093200 | 1920636700 | 24450 | 24400 | 24450 | 24400 | 911 |
| 601 | 20230802 | 093100 | 1898407350 | 24400 | 24400 | 24450 | 24400 | 1342 |
| 602 | 20230802 | 093000 | 1865648100 | 24450 | 24500 | 24500 | 24400 | 2534 |
| 603 | 20230802 | 092900 | 1803703500 | 24550 | 24550 | 24600 | 24550 | 792 |
| 604 | 20230802 | 092800 | 1784256600 | 24550 | 24450 | 24550 | 24450 | 418 |
| 605 | 20230802 | 092700 | 1774013700 | 24450 | 24500 | 24650 | 24450 | 418 |
| 606 | 20230802 | 092600 | 1763779450 | 24500 | 24500 | 24500 | 24450 | 1236 |
| 607 | 20230802 | 092500 | 1733545250 | 24450 | 24500 | 24550 | 24450 | 1535 |
| 608 | 20230802 | 092400 | 1695946350 | 24500 | 24550 | 24600 | 24500 | 822 |
| 609 | 20230802 | 092300 | 1675757950 | 24550 | 24450 | 24550 | 24450 | 1526 |
| 610 | 20230802 | 092200 | 1638349700 | 24450 | 24350 | 24450 | 24350 | 253 |
| 611 | 20230802 | 092100 | 1632178900 | 24400 | 24500 | 24500 | 24400 | 409 |
| 612 | 20230802 | 092000 | 1622199100 | 24500 | 24500 | 24500 | 24350 | 754 |
| 613 | 20230802 | 091900 | 1603822250 | 24350 | 24600 | 24600 | 24350 | 3165 |
| 614 | 20230802 | 091800 | 1526528700 | 24500 | 24450 | 24600 | 24450 | 246 |
| 615 | 20230802 | 091700 | 1520502200 | 24450 | 24600 | 24650 | 24400 | 2473 |
| 616 | 20230802 | 091600 | 1459790700 | 24600 | 24350 | 24600 | 24350 | 941 |
| 617 | 20230802 | 091500 | 1436736550 | 24450 | 24250 | 24450 | 24250 | 1046 |
| 618 | 20230802 | 091400 | 1411307200 | 24250 | 24300 | 24350 | 24250 | 648 |
| 619 | 20230802 | 091300 | 1395564200 | 24300 | 24350 | 24500 | 24300 | 1871 |
| 620 | 20230802 | 091200 | 1350074850 | 24400 | 24400 | 24500 | 24300 | 2034 |
| 621 | 20230802 | 091100 | 1300426250 | 24400 | 24350 | 24400 | 24300 | 492 |
| 622 | 20230802 | 091000 | 1288446000 | 24350 | 24250 | 24350 | 24200 | 4772 |
| 623 | 20230802 | 090900 | 1172693900 | 24250 | 24250 | 24350 | 24250 | 893 |
| 624 | 20230802 | 090800 | 1151010700 | 24250 | 24500 | 24500 | 24250 | 860 |
| 625 | 20230802 | 090700 | 1130078500 | 24500 | 24350 | 24600 | 24300 | 6001 |
| 626 | 20230802 | 090600 | 983164200 | 24450 | 24350 | 24550 | 24300 | 6681 |
| 627 | 20230802 | 090500 | 819637300 | 24350 | 24150 | 24500 | 24100 | 3274 |
| 628 | 20230802 | 090400 | 740294650 | 24200 | 24450 | 24500 | 24200 | 7857 |
| 629 | 20230802 | 090300 | 549290850 | 24500 | 24400 | 24550 | 24400 | 3173 |
| 630 | 20230802 | 090200 | 471685800 | 24600 | 24200 | 24600 | 24150 | 3339 |
| 631 | 20230802 | 090100 | 390101900 | 24200 | 24300 | 24350 | 24100 | 7686 |
| 632 | 20230802 | 090000 | 204105850 | 24300 | 24750 | 24750 | 24300 | 8285 |