31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 3 | 20230802 | 183100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20230802 | 183000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20230802 | 182900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20230802 | 182800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20230802 | 182700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20230802 | 182600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20230802 | 182500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20230802 | 182400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20230802 | 182300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20230802 | 182200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20230802 | 182100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20230802 | 182000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20230802 | 181900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20230802 | 181800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20230802 | 181700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20230802 | 181600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20230802 | 181500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20230802 | 181400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20230802 | 181300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20230802 | 181200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20230802 | 181100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20230802 | 181000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20230802 | 180900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20230802 | 180800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20230802 | 180700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20230802 | 180600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20230802 | 180500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20230802 | 180400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20230802 | 180300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20230802 | 180200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 33 | 20230802 | 180100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20230802 | 180000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20230802 | 175900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20230802 | 175800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20230802 | 175700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20230802 | 175600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20230802 | 175500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20230802 | 175400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20230802 | 175300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20230802 | 175200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20230802 | 175100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20230802 | 175000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20230802 | 174900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20230802 | 174800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20230802 | 174700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20230802 | 174600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20230802 | 174500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20230802 | 174400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20230802 | 174300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20230802 | 174200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20230802 | 174100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20230802 | 174000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20230802 | 173900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20230802 | 173800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20230802 | 173700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20230802 | 173600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20230802 | 173500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20230802 | 173400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20230802 | 173300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20230802 | 173200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 63 | 20230802 | 173100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20230802 | 173000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20230802 | 172900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20230802 | 172800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20230802 | 172700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20230802 | 172600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20230802 | 172500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20230802 | 172400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20230802 | 172300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20230802 | 172200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20230802 | 172100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20230802 | 172000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20230802 | 171900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20230802 | 171800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20230802 | 171700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20230802 | 171600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20230802 | 171500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20230802 | 171400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20230802 | 171300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20230802 | 171200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20230802 | 171100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20230802 | 171000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20230802 | 170900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20230802 | 170800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20230802 | 170700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20230802 | 170600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20230802 | 170500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20230802 | 170400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20230802 | 170300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20230802 | 170200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 93 | 20230802 | 170100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20230802 | 170000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20230802 | 165900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20230802 | 165800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20230802 | 165700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20230802 | 165600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20230802 | 165500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20230802 | 165400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20230802 | 165300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20230802 | 165200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20230802 | 165100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20230802 | 165000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20230802 | 164900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20230802 | 164800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20230802 | 164700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20230802 | 164600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20230802 | 164500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20230802 | 164400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20230802 | 164300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20230802 | 164200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20230802 | 164100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20230802 | 164000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20230802 | 163900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20230802 | 163800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20230802 | 163700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20230802 | 163600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20230802 | 163500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20230802 | 163400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20230802 | 163300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20230802 | 163200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 123 | 20230802 | 163100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20230802 | 163000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20230802 | 162900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20230802 | 162800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20230802 | 162700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20230802 | 162600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20230802 | 162500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20230802 | 162400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20230802 | 162300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20230802 | 162200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20230802 | 162100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20230802 | 162000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20230802 | 161900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20230802 | 161800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20230802 | 161700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20230802 | 161600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20230802 | 161500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20230802 | 161400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20230802 | 161300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20230802 | 161200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20230802 | 161100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20230802 | 161000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20230802 | 160900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20230802 | 160800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20230802 | 160700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20230802 | 160600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20230802 | 160500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20230802 | 160400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20230802 | 160300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20230802 | 160200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 153 | 20230802 | 160100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20230802 | 160000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20230802 | 155900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20230802 | 155800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20230802 | 155700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20230802 | 155600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20230802 | 155500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20230802 | 155400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20230802 | 155300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20230802 | 155200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20230802 | 155100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20230802 | 155000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20230802 | 154900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20230802 | 154800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20230802 | 154700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20230802 | 154600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20230802 | 154500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20230802 | 154400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20230802 | 154300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20230802 | 154200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20230802 | 154100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20230802 | 154000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20230802 | 153900 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20230802 | 153800 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20230802 | 153700 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20230802 | 153600 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20230802 | 153500 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20230802 | 153400 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20230802 | 153300 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20230802 | 153200 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 183 | 20230802 | 153100 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20230802 | 153000 | 11529705750 | 29750 | 29750 | 29750 | 29750 | 9343 |
| 185 | 20230802 | 152900 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20230802 | 152800 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20230802 | 152700 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20230802 | 152600 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20230802 | 152500 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20230802 | 152400 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20230802 | 152300 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20230802 | 152200 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20230802 | 152100 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20230802 | 152000 | 11251751500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20230802 | 151900 | 11251751500 | 29750 | 29700 | 29750 | 29650 | 1705 |
| 196 | 20230802 | 151800 | 11201158450 | 29700 | 29700 | 29700 | 29650 | 459 |
| 197 | 20230802 | 151700 | 11187538100 | 29650 | 29650 | 29700 | 29650 | 179 |
| 198 | 20230802 | 151600 | 11182225150 | 29650 | 29700 | 29750 | 29650 | 3881 |
| 199 | 20230802 | 151500 | 11066960150 | 29700 | 29700 | 29750 | 29700 | 235 |
| 200 | 20230802 | 151400 | 11059978250 | 29750 | 29700 | 29750 | 29700 | 436 |
| 201 | 20230802 | 151300 | 11047026750 | 29750 | 29700 | 29750 | 29700 | 308 |
| 202 | 20230802 | 151200 | 11037873500 | 29700 | 29750 | 29750 | 29700 | 170 |
| 203 | 20230802 | 151100 | 11032822350 | 29750 | 29700 | 29750 | 29700 | 431 |
| 204 | 20230802 | 151000 | 11020015950 | 29700 | 29700 | 29750 | 29700 | 415 |
| 205 | 20230802 | 150900 | 11007688950 | 29700 | 29750 | 29750 | 29700 | 171 |
| 206 | 20230802 | 150800 | 11002607750 | 29700 | 29700 | 29750 | 29700 | 336 |
| 207 | 20230802 | 150700 | 10992623700 | 29750 | 29700 | 29750 | 29700 | 1522 |
| 208 | 20230802 | 150600 | 10947411950 | 29750 | 29700 | 29750 | 29700 | 267 |
| 209 | 20230802 | 150500 | 10939475700 | 29700 | 29700 | 29750 | 29700 | 313 |
| 210 | 20230802 | 150400 | 10930176800 | 29700 | 29700 | 29750 | 29700 | 2260 |
| 211 | 20230802 | 150300 | 10863053400 | 29750 | 29700 | 29750 | 29700 | 588 |
| 212 | 20230802 | 150200 | 10845586750 | 29700 | 29750 | 29750 | 29700 | 3006 |
| 213 | 20230802 | 150100 | 10756172950 | 29700 | 29750 | 29800 | 29700 | 1458 |
| 214 | 20230802 | 150000 | 10712809150 | 29800 | 29750 | 29800 | 29750 | 1224 |
| 215 | 20230802 | 145900 | 10676341150 | 29800 | 29750 | 29800 | 29750 | 357 |
| 216 | 20230802 | 145800 | 10665718450 | 29750 | 29800 | 29800 | 29750 | 3658 |
| 217 | 20230802 | 145700 | 10556740350 | 29800 | 29800 | 29850 | 29800 | 64 |
| 218 | 20230802 | 145600 | 10554831800 | 29800 | 29800 | 29850 | 29800 | 90 |
| 219 | 20230802 | 145500 | 10552149100 | 29800 | 29800 | 29850 | 29800 | 546 |
| 220 | 20230802 | 145400 | 10535877250 | 29800 | 29800 | 29850 | 29800 | 31 |
| 221 | 20230802 | 145300 | 10534953000 | 29800 | 29850 | 29850 | 29800 | 174 |
| 222 | 20230802 | 145200 | 10529766500 | 29800 | 29850 | 29850 | 29800 | 337 |
| 223 | 20230802 | 145100 | 10519722100 | 29800 | 29850 | 29850 | 29800 | 50 |
| 224 | 20230802 | 145000 | 10518231550 | 29800 | 29800 | 29850 | 29800 | 227 |
| 225 | 20230802 | 144900 | 10511466400 | 29800 | 29850 | 29850 | 29800 | 90 |
| 226 | 20230802 | 144800 | 10508781250 | 29850 | 29800 | 29850 | 29800 | 42 |
| 227 | 20230802 | 144700 | 10507529050 | 29800 | 29850 | 29850 | 29800 | 630 |
| 228 | 20230802 | 144600 | 10488724900 | 29850 | 29800 | 29900 | 29800 | 1180 |
| 229 | 20230802 | 144500 | 10453528350 | 29800 | 29750 | 29800 | 29750 | 233 |
| 230 | 20230802 | 144400 | 10446586300 | 29750 | 29800 | 29800 | 29750 | 18 |
| 231 | 20230802 | 144300 | 10446050000 | 29750 | 29800 | 29800 | 29750 | 369 |
| 232 | 20230802 | 144200 | 10435055350 | 29800 | 29850 | 29850 | 29800 | 156 |
| 233 | 20230802 | 144100 | 10430405200 | 29850 | 29750 | 29850 | 29750 | 1427 |
| 234 | 20230802 | 144000 | 10387880600 | 29750 | 29750 | 29750 | 29700 | 1731 |
| 235 | 20230802 | 143900 | 10336383550 | 29750 | 29750 | 29750 | 29700 | 76 |
| 236 | 20230802 | 143800 | 10334123900 | 29750 | 29750 | 29750 | 29700 | 196 |
| 237 | 20230802 | 143700 | 10328296550 | 29750 | 29750 | 29800 | 29700 | 1915 |
| 238 | 20230802 | 143600 | 10271326550 | 29750 | 29750 | 29800 | 29750 | 181 |
| 239 | 20230802 | 143500 | 10265941650 | 29750 | 29800 | 29800 | 29750 | 362 |
| 240 | 20230802 | 143400 | 10255164450 | 29750 | 29750 | 29800 | 29750 | 63 |
| 241 | 20230802 | 143300 | 10253288200 | 29750 | 29800 | 29800 | 29750 | 479 |
| 242 | 20230802 | 143200 | 10239037600 | 29750 | 29750 | 29800 | 29750 | 390 |
| 243 | 20230802 | 143100 | 10227434750 | 29800 | 29750 | 29800 | 29750 | 282 |
| 244 | 20230802 | 143000 | 10219043400 | 29750 | 29700 | 29750 | 29700 | 136 |
| 245 | 20230802 | 142900 | 10214998850 | 29750 | 29750 | 29750 | 29700 | 598 |
| 246 | 20230802 | 142800 | 10197210900 | 29750 | 29700 | 29750 | 29700 | 495 |
| 247 | 20230802 | 142700 | 10182487650 | 29750 | 29700 | 29750 | 29700 | 568 |
| 248 | 20230802 | 142600 | 10165591400 | 29750 | 29700 | 29750 | 29700 | 160 |
| 249 | 20230802 | 142500 | 10160836100 | 29750 | 29700 | 29750 | 29700 | 313 |
| 250 | 20230802 | 142400 | 10151528200 | 29750 | 29700 | 29750 | 29700 | 89 |
| 251 | 20230802 | 142300 | 10148884050 | 29700 | 29700 | 29750 | 29700 | 21 |
| 252 | 20230802 | 142200 | 10148259950 | 29700 | 29700 | 29750 | 29700 | 186 |
| 253 | 20230802 | 142100 | 10142728250 | 29700 | 29750 | 29750 | 29700 | 151 |
| 254 | 20230802 | 142000 | 10138239050 | 29750 | 29700 | 29750 | 29700 | 593 |
| 255 | 20230802 | 141900 | 10120598800 | 29750 | 29750 | 29750 | 29700 | 666 |
| 256 | 20230802 | 141800 | 10100816850 | 29700 | 29750 | 29750 | 29700 | 206 |
| 257 | 20230802 | 141700 | 10094696450 | 29750 | 29750 | 29750 | 29700 | 126 |
| 258 | 20230802 | 141600 | 10090949550 | 29700 | 29700 | 29750 | 29700 | 278 |
| 259 | 20230802 | 141500 | 10082684650 | 29750 | 29750 | 29750 | 29700 | 1107 |
| 260 | 20230802 | 141400 | 10049755500 | 29750 | 29700 | 29750 | 29700 | 104 |
| 261 | 20230802 | 141300 | 10046664600 | 29750 | 29700 | 29750 | 29700 | 55 |
| 262 | 20230802 | 141200 | 10045029950 | 29700 | 29750 | 29750 | 29700 | 53 |
| 263 | 20230802 | 141100 | 10043454500 | 29750 | 29750 | 29750 | 29700 | 245 |
| 264 | 20230802 | 141000 | 10036170050 | 29750 | 29750 | 29750 | 29700 | 1084 |
| 265 | 20230802 | 140900 | 10003974400 | 29700 | 29750 | 29750 | 29700 | 118 |
| 266 | 20230802 | 140800 | 10000465500 | 29750 | 29800 | 29800 | 29750 | 2936 |
| 267 | 20230802 | 140700 | 9913118100 | 29750 | 29750 | 29800 | 29750 | 56 |
| 268 | 20230802 | 140600 | 9911452000 | 29750 | 29750 | 29750 | 29750 | 58 |
| 269 | 20230802 | 140500 | 9909726500 | 29750 | 29750 | 29800 | 29750 | 758 |
| 270 | 20230802 | 140400 | 9887175350 | 29800 | 29800 | 29800 | 29750 | 208 |
| 271 | 20230802 | 140300 | 9880979000 | 29800 | 29750 | 29800 | 29750 | 76 |
| 272 | 20230802 | 140200 | 9878715950 | 29750 | 29750 | 29750 | 29700 | 134 |
| 273 | 20230802 | 140100 | 9874729650 | 29750 | 29800 | 29800 | 29700 | 1170 |
| 274 | 20230802 | 140000 | 9839972100 | 29800 | 29750 | 29800 | 29700 | 513 |
| 275 | 20230802 | 135900 | 9824717300 | 29750 | 29800 | 29800 | 29750 | 422 |
| 276 | 20230802 | 135800 | 9812162750 | 29750 | 29750 | 29750 | 29700 | 504 |
| 277 | 20230802 | 135700 | 9797168800 | 29750 | 29750 | 29750 | 29700 | 425 |
| 278 | 20230802 | 135600 | 9784527050 | 29750 | 29700 | 29750 | 29700 | 1157 |
| 279 | 20230802 | 135500 | 9750132950 | 29700 | 29750 | 29750 | 29700 | 613 |
| 280 | 20230802 | 135400 | 9731925750 | 29700 | 29800 | 29800 | 29650 | 209 |
| 281 | 20230802 | 135300 | 9725709000 | 29800 | 29700 | 29800 | 29650 | 2171 |
| 282 | 20230802 | 135200 | 9661251000 | 29700 | 29700 | 29700 | 29650 | 9341 |
| 283 | 20230802 | 135100 | 9384264150 | 29650 | 29700 | 29700 | 29650 | 1036 |
| 284 | 20230802 | 135000 | 9353497850 | 29700 | 29650 | 29700 | 29650 | 1990 |
| 285 | 20230802 | 134900 | 9294491700 | 29650 | 29850 | 29850 | 29600 | 17498 |
| 286 | 20230802 | 134800 | 8773800100 | 29850 | 29800 | 29850 | 29800 | 155 |
| 287 | 20230802 | 134700 | 8769179600 | 29800 | 29850 | 29850 | 29800 | 133 |
| 288 | 20230802 | 134600 | 8765213700 | 29800 | 29850 | 29850 | 29800 | 411 |
| 289 | 20230802 | 134500 | 8752957850 | 29850 | 29850 | 29900 | 29800 | 779 |
| 290 | 20230802 | 134400 | 8729708350 | 29800 | 29850 | 29850 | 29800 | 351 |
| 291 | 20230802 | 134300 | 8719242850 | 29850 | 29850 | 29850 | 29800 | 296 |
| 292 | 20230802 | 134200 | 8710410650 | 29850 | 29800 | 29850 | 29800 | 296 |
| 293 | 20230802 | 134100 | 8701581850 | 29850 | 29850 | 29850 | 29800 | 1157 |
| 294 | 20230802 | 134000 | 8667048650 | 29850 | 29900 | 29900 | 29850 | 362 |
| 295 | 20230802 | 133900 | 8656241200 | 29900 | 29850 | 29900 | 29850 | 111 |
| 296 | 20230802 | 133800 | 8652926500 | 29850 | 29900 | 29900 | 29850 | 277 |
| 297 | 20230802 | 133700 | 8644657700 | 29850 | 29900 | 29900 | 29850 | 661 |
| 298 | 20230802 | 133600 | 8624897250 | 29900 | 29900 | 29900 | 29850 | 427 |
| 299 | 20230802 | 133500 | 8612150900 | 29850 | 29850 | 29900 | 29850 | 109 |
| 300 | 20230802 | 133400 | 8608897000 | 29850 | 29850 | 29850 | 29800 | 1622 |
| 301 | 20230802 | 133300 | 8560481550 | 29850 | 29950 | 29950 | 29850 | 11738 |
| 302 | 20230802 | 133200 | 8209816750 | 29900 | 29950 | 29950 | 29900 | 135 |
| 303 | 20230802 | 133100 | 8205778800 | 29950 | 29950 | 29950 | 29900 | 514 |
| 304 | 20230802 | 133000 | 8190384550 | 29900 | 30000 | 30000 | 29900 | 452 |
| 305 | 20230802 | 132900 | 8176853150 | 29900 | 29950 | 30000 | 29900 | 210 |
| 306 | 20230802 | 132800 | 8170564800 | 29950 | 29950 | 29950 | 29950 | 100 |
| 307 | 20230802 | 132700 | 8167569800 | 29950 | 29950 | 30000 | 29900 | 601 |
| 308 | 20230802 | 132600 | 8149570950 | 29900 | 29950 | 29950 | 29900 | 135 |
| 309 | 20230802 | 132500 | 8145533150 | 29950 | 29950 | 29950 | 29900 | 258 |
| 310 | 20230802 | 132400 | 8137812800 | 29950 | 29950 | 29950 | 29900 | 266 |
| 311 | 20230802 | 132300 | 8129846850 | 29950 | 30000 | 30050 | 29950 | 6333 |
| 312 | 20230802 | 132200 | 7940166750 | 30000 | 30000 | 30000 | 30000 | 188 |
| 313 | 20230802 | 132100 | 7934526750 | 30050 | 30000 | 30050 | 29950 | 366 |
| 314 | 20230802 | 132000 | 7923548600 | 30000 | 29950 | 30000 | 29950 | 769 |
| 315 | 20230802 | 131900 | 7900481300 | 30000 | 29950 | 30000 | 29950 | 16 |
| 316 | 20230802 | 131800 | 7900001350 | 29950 | 29950 | 30000 | 29950 | 80 |
| 317 | 20230802 | 131700 | 7897605000 | 30000 | 30000 | 30000 | 30000 | 19 |
| 318 | 20230802 | 131600 | 7897035000 | 30000 | 30000 | 30000 | 29950 | 1599 |
| 319 | 20230802 | 131500 | 7849066050 | 30050 | 30000 | 30050 | 30000 | 84 |
| 320 | 20230802 | 131400 | 7846545800 | 30000 | 30000 | 30050 | 30000 | 6 |
| 321 | 20230802 | 131300 | 7846365750 | 30050 | 30000 | 30050 | 30000 | 111 |
| 322 | 20230802 | 131200 | 7843033650 | 30000 | 30050 | 30050 | 30000 | 132 |
| 323 | 20230802 | 131100 | 7839067950 | 30050 | 30050 | 30050 | 30050 | 15 |
| 324 | 20230802 | 131000 | 7838617200 | 30050 | 30050 | 30050 | 30000 | 10 |
| 325 | 20230802 | 130900 | 7838316750 | 30050 | 30050 | 30050 | 30000 | 72 |
| 326 | 20230802 | 130800 | 7836154150 | 30050 | 30000 | 30050 | 30000 | 125 |
| 327 | 20230802 | 130700 | 7832400450 | 30000 | 30050 | 30050 | 30000 | 5 |
| 328 | 20230802 | 130600 | 7832250400 | 30000 | 30050 | 30050 | 30000 | 296 |
| 329 | 20230802 | 130500 | 7823368850 | 30000 | 29950 | 30050 | 29950 | 213 |
| 330 | 20230802 | 130400 | 7816983550 | 29950 | 30000 | 30050 | 29950 | 415 |
| 331 | 20230802 | 130300 | 7804535750 | 30050 | 30050 | 30050 | 30000 | 99 |
| 332 | 20230802 | 130200 | 7801564250 | 29950 | 30050 | 30050 | 29950 | 427 |
| 333 | 20230802 | 130100 | 7788755650 | 30050 | 30000 | 30050 | 30000 | 86 |
| 334 | 20230802 | 130000 | 7786174950 | 30000 | 30000 | 30000 | 29950 | 777 |
| 335 | 20230802 | 125900 | 7762865800 | 30000 | 30000 | 30000 | 29950 | 52 |
| 336 | 20230802 | 125800 | 7761306250 | 29950 | 30000 | 30000 | 29950 | 59 |
| 337 | 20230802 | 125700 | 7759536350 | 29950 | 30000 | 30000 | 29950 | 38 |
| 338 | 20230802 | 125600 | 7758397250 | 29950 | 30000 | 30000 | 29950 | 32 |
| 339 | 20230802 | 125500 | 7757437350 | 30000 | 29950 | 30000 | 29950 | 23 |
| 340 | 20230802 | 125400 | 7756747850 | 29950 | 29950 | 29950 | 29900 | 387 |
| 341 | 20230802 | 125300 | 7745157300 | 29950 | 29950 | 29950 | 29900 | 170 |
| 342 | 20230802 | 125200 | 7740065950 | 29950 | 29950 | 30000 | 29950 | 420 |
| 343 | 20230802 | 125100 | 7727485550 | 29950 | 30000 | 30000 | 29950 | 22 |
| 344 | 20230802 | 125000 | 7726826500 | 29950 | 29950 | 30000 | 29900 | 2737 |
| 345 | 20230802 | 124900 | 7644850600 | 29950 | 29900 | 29950 | 29900 | 42 |
| 346 | 20230802 | 124800 | 7643593300 | 29900 | 29900 | 29900 | 29900 | 263 |
| 347 | 20230802 | 124700 | 7635729600 | 29900 | 29900 | 29900 | 29900 | 216 |
| 348 | 20230802 | 124600 | 7629271200 | 29900 | 29950 | 29950 | 29900 | 90 |
| 349 | 20230802 | 124500 | 7626578500 | 29950 | 29950 | 29950 | 29900 | 17 |
| 350 | 20230802 | 124400 | 7626069500 | 29900 | 29900 | 29950 | 29900 | 119 |
| 351 | 20230802 | 124300 | 7622507750 | 29950 | 29950 | 29950 | 29900 | 138 |
| 352 | 20230802 | 124200 | 7618380300 | 29950 | 29950 | 29950 | 29900 | 291 |
| 353 | 20230802 | 124100 | 7609668650 | 29950 | 29950 | 29950 | 29900 | 21 |
| 354 | 20230802 | 124000 | 7609039800 | 29900 | 29900 | 29950 | 29900 | 743 |
| 355 | 20230802 | 123900 | 7586823700 | 29900 | 29950 | 29950 | 29900 | 1092 |
| 356 | 20230802 | 123800 | 7554171000 | 29950 | 29950 | 29950 | 29950 | 42 |
| 357 | 20230802 | 123700 | 7552913100 | 29950 | 29900 | 29950 | 29900 | 56 |
| 358 | 20230802 | 123600 | 7551237550 | 29900 | 29950 | 29950 | 29900 | 518 |
| 359 | 20230802 | 123500 | 7535749100 | 29950 | 29950 | 29950 | 29900 | 73 |
| 360 | 20230802 | 123400 | 7533564300 | 29900 | 29950 | 29950 | 29900 | 221 |
| 361 | 20230802 | 123300 | 7526947300 | 29900 | 29950 | 29950 | 29900 | 47 |
| 362 | 20230802 | 123200 | 7525541350 | 29950 | 29950 | 29950 | 29900 | 218 |
| 363 | 20230802 | 123100 | 7519012350 | 29900 | 29950 | 29950 | 29900 | 302 |
| 364 | 20230802 | 123000 | 7509969100 | 29950 | 29900 | 29950 | 29900 | 77 |
| 365 | 20230802 | 122900 | 7507666300 | 29900 | 29950 | 29950 | 29900 | 40 |
| 366 | 20230802 | 122800 | 7506470150 | 29950 | 29950 | 29950 | 29900 | 87 |
| 367 | 20230802 | 122700 | 7503867200 | 29900 | 29900 | 29950 | 29900 | 593 |
| 368 | 20230802 | 122600 | 7486135950 | 29900 | 29900 | 29950 | 29900 | 79 |
| 369 | 20230802 | 122500 | 7483773250 | 29900 | 29900 | 29950 | 29900 | 88 |
| 370 | 20230802 | 122400 | 7481139700 | 29900 | 29900 | 29950 | 29900 | 564 |
| 371 | 20230802 | 122300 | 7464274500 | 29900 | 29900 | 29950 | 29900 | 3080 |
| 372 | 20230802 | 122200 | 7372181500 | 29900 | 29950 | 29950 | 29900 | 78 |
| 373 | 20230802 | 122100 | 7369847450 | 29950 | 29900 | 29950 | 29900 | 157 |
| 374 | 20230802 | 122000 | 7365147100 | 29900 | 29900 | 29950 | 29900 | 54 |
| 375 | 20230802 | 121900 | 7363532100 | 29900 | 29950 | 29950 | 29900 | 21 |
| 376 | 20230802 | 121800 | 7362903950 | 29900 | 30000 | 30000 | 29900 | 1977 |
| 377 | 20230802 | 121700 | 7303693350 | 30000 | 29950 | 30000 | 29900 | 604 |
| 378 | 20230802 | 121600 | 7285604450 | 29950 | 29950 | 30000 | 29950 | 1825 |
| 379 | 20230802 | 121500 | 7230944500 | 29950 | 29950 | 30000 | 29950 | 54 |
| 380 | 20230802 | 121400 | 7229325500 | 29950 | 30000 | 30000 | 29950 | 50 |
| 381 | 20230802 | 121300 | 7227827350 | 29950 | 29950 | 29950 | 29900 | 981 |
| 382 | 20230802 | 121200 | 7198446800 | 29900 | 29900 | 29950 | 29900 | 64 |
| 383 | 20230802 | 121100 | 7196531150 | 29900 | 30000 | 30000 | 29900 | 1912 |
| 384 | 20230802 | 121000 | 7139267550 | 30000 | 29950 | 30000 | 29950 | 2524 |
| 385 | 20230802 | 120900 | 7063673250 | 29950 | 29950 | 30000 | 29900 | 235 |
| 386 | 20230802 | 120800 | 7056635350 | 29900 | 29950 | 29950 | 29900 | 225 |
| 387 | 20230802 | 120700 | 7049897800 | 29950 | 29950 | 29950 | 29900 | 535 |
| 388 | 20230802 | 120600 | 7033900250 | 29900 | 29950 | 30000 | 29900 | 208 |
| 389 | 20230802 | 120500 | 7027671400 | 29950 | 30000 | 30000 | 29950 | 246 |
| 390 | 20230802 | 120400 | 7020302200 | 29950 | 29950 | 29950 | 29950 | 72 |
| 391 | 20230802 | 120300 | 7018145800 | 29950 | 29950 | 29950 | 29900 | 1379 |
| 392 | 20230802 | 120200 | 6976846300 | 29950 | 29900 | 29950 | 29900 | 415 |
| 393 | 20230802 | 120100 | 6964419150 | 29900 | 29950 | 29950 | 29900 | 147 |
| 394 | 20230802 | 120000 | 6960018750 | 29900 | 29950 | 29950 | 29900 | 297 |
| 395 | 20230802 | 115900 | 6951134700 | 29900 | 29950 | 29950 | 29900 | 937 |
| 396 | 20230802 | 115800 | 6923074000 | 29950 | 29950 | 30000 | 29950 | 574 |
| 397 | 20230802 | 115700 | 6905874900 | 30000 | 29950 | 30050 | 29950 | 1145 |
| 398 | 20230802 | 115600 | 6871526150 | 30050 | 29950 | 30050 | 29900 | 975 |
| 399 | 20230802 | 115500 | 6842308150 | 29900 | 29900 | 29950 | 29850 | 2034 |
| 400 | 20230802 | 115400 | 6781464050 | 29900 | 29900 | 29950 | 29850 | 1159 |
| 401 | 20230802 | 115300 | 6746809250 | 29850 | 29850 | 29900 | 29850 | 82 |
| 402 | 20230802 | 115200 | 6744359800 | 29900 | 29900 | 29900 | 29850 | 359 |
| 403 | 20230802 | 115100 | 6733627000 | 29850 | 29950 | 29950 | 29850 | 2020 |
| 404 | 20230802 | 115000 | 6673252800 | 29950 | 29950 | 29950 | 29900 | 145 |
| 405 | 20230802 | 114900 | 6668911400 | 29900 | 29850 | 29950 | 29850 | 1907 |
| 406 | 20230802 | 114800 | 6611893050 | 29850 | 29850 | 29900 | 29850 | 365 |
| 407 | 20230802 | 114700 | 6600997300 | 29850 | 29850 | 29850 | 29800 | 1111 |
| 408 | 20230802 | 114600 | 6567849750 | 29800 | 29850 | 29900 | 29800 | 772 |
| 409 | 20230802 | 114500 | 6544806400 | 29850 | 29800 | 29900 | 29800 | 1319 |
| 410 | 20230802 | 114400 | 6505436450 | 29800 | 29800 | 29850 | 29800 | 317 |
| 411 | 20230802 | 114300 | 6495978400 | 29850 | 29850 | 29850 | 29800 | 657 |
| 412 | 20230802 | 114200 | 6476388700 | 29800 | 29850 | 29850 | 29800 | 217 |
| 413 | 20230802 | 114100 | 6469916300 | 29800 | 29800 | 29850 | 29800 | 1535 |
| 414 | 20230802 | 114000 | 6424140050 | 29850 | 29850 | 29900 | 29800 | 781 |
| 415 | 20230802 | 113900 | 6400829900 | 29900 | 29850 | 29900 | 29850 | 194 |
| 416 | 20230802 | 113800 | 6395035400 | 29850 | 29850 | 29900 | 29850 | 179 |
| 417 | 20230802 | 113700 | 6389692150 | 29850 | 29950 | 29950 | 29800 | 10383 |
| 418 | 20230802 | 113600 | 6079521500 | 29950 | 29950 | 30000 | 29900 | 395 |
| 419 | 20230802 | 113500 | 6067690650 | 29950 | 29900 | 30000 | 29900 | 451 |
| 420 | 20230802 | 113400 | 6054195250 | 29900 | 29900 | 30000 | 29900 | 123 |
| 421 | 20230802 | 113300 | 6050514450 | 29900 | 29950 | 30000 | 29900 | 341 |
| 422 | 20230802 | 113200 | 6040312300 | 29950 | 29950 | 30000 | 29950 | 193 |
| 423 | 20230802 | 113100 | 6034528700 | 29950 | 30000 | 30000 | 29950 | 678 |
| 424 | 20230802 | 113000 | 6014196500 | 30000 | 30000 | 30000 | 29900 | 776 |
| 425 | 20230802 | 112900 | 5990932600 | 29900 | 29950 | 30000 | 29900 | 2028 |
| 426 | 20230802 | 112800 | 5930233400 | 29950 | 30050 | 30050 | 29950 | 790 |
| 427 | 20230802 | 112700 | 5906567850 | 30050 | 30000 | 30050 | 29900 | 13268 |
| 428 | 20230802 | 112600 | 5509438100 | 30000 | 29950 | 30000 | 29950 | 1790 |
| 429 | 20230802 | 112500 | 5455747250 | 30000 | 30150 | 30150 | 30000 | 20972 |
| 430 | 20230802 | 112400 | 4825673450 | 30100 | 30150 | 30150 | 30100 | 152 |
| 431 | 20230802 | 112300 | 4821096450 | 30100 | 30150 | 30150 | 30100 | 43 |
| 432 | 20230802 | 112200 | 4819801100 | 30100 | 30150 | 30150 | 30100 | 139 |
| 433 | 20230802 | 112100 | 4815616500 | 30100 | 30150 | 30150 | 30100 | 268 |
| 434 | 20230802 | 112000 | 4807538750 | 30100 | 30150 | 30150 | 30100 | 120 |
| 435 | 20230802 | 111900 | 4803924500 | 30100 | 30150 | 30150 | 30100 | 20 |
| 436 | 20230802 | 111800 | 4803322100 | 30150 | 30150 | 30200 | 30100 | 1915 |
| 437 | 20230802 | 111700 | 4745581700 | 30100 | 30100 | 30200 | 30100 | 615 |
| 438 | 20230802 | 111600 | 4727041700 | 30100 | 30200 | 30200 | 30100 | 198 |
| 439 | 20230802 | 111500 | 4721073300 | 30100 | 30100 | 30150 | 30100 | 1090 |
| 440 | 20230802 | 111400 | 4688211000 | 30150 | 30100 | 30150 | 30100 | 1794 |
| 441 | 20230802 | 111300 | 4634128100 | 30100 | 30150 | 30200 | 30100 | 636 |
| 442 | 20230802 | 111200 | 4614953250 | 30150 | 30150 | 30150 | 30150 | 26 |
| 443 | 20230802 | 111100 | 4614169350 | 30150 | 30150 | 30200 | 30150 | 878 |
| 444 | 20230802 | 111000 | 4587697500 | 30150 | 30200 | 30200 | 30150 | 133 |
| 445 | 20230802 | 110900 | 4583685900 | 30150 | 30150 | 30200 | 30150 | 1697 |
| 446 | 20230802 | 110800 | 4532521250 | 30150 | 30150 | 30200 | 30150 | 76 |
| 447 | 20230802 | 110700 | 4530229450 | 30150 | 30150 | 30200 | 30150 | 55 |
| 448 | 20230802 | 110600 | 4528570750 | 30150 | 30250 | 30250 | 30150 | 306 |
| 449 | 20230802 | 110500 | 4519341600 | 30150 | 30150 | 30250 | 30150 | 75 |
| 450 | 20230802 | 110400 | 4517077650 | 30150 | 30200 | 30250 | 30150 | 363 |
| 451 | 20230802 | 110300 | 4506116550 | 30200 | 30200 | 30250 | 30200 | 139 |
| 452 | 20230802 | 110200 | 4501916650 | 30200 | 30150 | 30250 | 30150 | 51 |
| 453 | 20230802 | 110100 | 4500376300 | 30150 | 30150 | 30250 | 30150 | 307 |
| 454 | 20230802 | 110000 | 4491093600 | 30150 | 30150 | 30250 | 30100 | 1962 |
| 455 | 20230802 | 105900 | 4431909050 | 30100 | 30150 | 30150 | 30100 | 1350 |
| 456 | 20230802 | 105800 | 4391240350 | 30100 | 30100 | 30150 | 30100 | 894 |
| 457 | 20230802 | 105700 | 4364294600 | 30100 | 30150 | 30200 | 30100 | 1061 |
| 458 | 20230802 | 105600 | 4332306950 | 30150 | 30200 | 30200 | 30150 | 1075 |
| 459 | 20230802 | 105500 | 4299862850 | 30150 | 30200 | 30250 | 30150 | 1431 |
| 460 | 20230802 | 105400 | 4256657150 | 30200 | 30250 | 30250 | 30200 | 105 |
| 461 | 20230802 | 105300 | 4253485600 | 30200 | 30150 | 30250 | 30150 | 642 |
| 462 | 20230802 | 105200 | 4234098550 | 30150 | 30150 | 30200 | 30150 | 66 |
| 463 | 20230802 | 105100 | 4232107500 | 30150 | 30150 | 30200 | 30150 | 128 |
| 464 | 20230802 | 105000 | 4228244550 | 30150 | 30150 | 30250 | 30150 | 66 |
| 465 | 20230802 | 104900 | 4226253450 | 30150 | 30150 | 30250 | 30150 | 139 |
| 466 | 20230802 | 104800 | 4222058900 | 30150 | 30200 | 30250 | 30100 | 5362 |
| 467 | 20230802 | 104700 | 4060286100 | 30200 | 30200 | 30250 | 30200 | 270 |
| 468 | 20230802 | 104600 | 4052129300 | 30250 | 30250 | 30250 | 30200 | 476 |
| 469 | 20230802 | 104500 | 4037735050 | 30250 | 30200 | 30250 | 30200 | 481 |
| 470 | 20230802 | 104400 | 4023185950 | 30250 | 30250 | 30300 | 30250 | 1986 |
| 471 | 20230802 | 104300 | 3963106650 | 30250 | 30250 | 30350 | 30250 | 172 |
| 472 | 20230802 | 104200 | 3957896700 | 30250 | 30250 | 30300 | 30250 | 461 |
| 473 | 20230802 | 104100 | 3943932450 | 30300 | 30250 | 30300 | 30250 | 79 |
| 474 | 20230802 | 104000 | 3941542200 | 30300 | 30300 | 30300 | 30250 | 126 |
| 475 | 20230802 | 103900 | 3937724500 | 30300 | 30250 | 30350 | 30250 | 571 |
| 476 | 20230802 | 103800 | 3920422850 | 30250 | 30250 | 30300 | 30250 | 126 |
| 477 | 20230802 | 103700 | 3916611250 | 30300 | 30300 | 30350 | 30300 | 943 |
| 478 | 20230802 | 103600 | 3888036700 | 30300 | 30250 | 30350 | 30250 | 318 |
| 479 | 20230802 | 103500 | 3878400250 | 30250 | 30350 | 30400 | 30250 | 2214 |
| 480 | 20230802 | 103400 | 3811253350 | 30400 | 30350 | 30400 | 30350 | 92 |
| 481 | 20230802 | 103300 | 3808459050 | 30400 | 30350 | 30400 | 30350 | 45 |
| 482 | 20230802 | 103200 | 3807092400 | 30400 | 30350 | 30400 | 30350 | 79 |
| 483 | 20230802 | 103100 | 3804692900 | 30350 | 30350 | 30400 | 30350 | 168 |
| 484 | 20230802 | 103000 | 3799587950 | 30400 | 30350 | 30400 | 30350 | 79 |
| 485 | 20230802 | 102900 | 3797190000 | 30400 | 30450 | 30450 | 30350 | 1128 |
| 486 | 20230802 | 102800 | 3762905050 | 30400 | 30400 | 30450 | 30400 | 548 |
| 487 | 20230802 | 102700 | 3746220800 | 30450 | 30450 | 30450 | 30400 | 532 |
| 488 | 20230802 | 102600 | 3730022250 | 30450 | 30500 | 30500 | 30450 | 164 |
| 489 | 20230802 | 102500 | 3725027000 | 30450 | 30450 | 30500 | 30450 | 743 |
| 490 | 20230802 | 102400 | 3702401050 | 30450 | 30400 | 30500 | 30350 | 423 |
| 491 | 20230802 | 102300 | 3689516850 | 30400 | 30450 | 30450 | 30400 | 850 |
| 492 | 20230802 | 102200 | 3663654600 | 30400 | 30400 | 30450 | 30350 | 621 |
| 493 | 20230802 | 102100 | 3644783000 | 30450 | 30450 | 30450 | 30400 | 1084 |
| 494 | 20230802 | 102000 | 3611779550 | 30400 | 30400 | 30450 | 30400 | 526 |
| 495 | 20230802 | 101900 | 3595769000 | 30400 | 30400 | 30450 | 30350 | 735 |
| 496 | 20230802 | 101800 | 3573423550 | 30400 | 30300 | 30400 | 30300 | 585 |
| 497 | 20230802 | 101700 | 3555664500 | 30350 | 30350 | 30350 | 30300 | 385 |
| 498 | 20230802 | 101600 | 3543979850 | 30350 | 30300 | 30350 | 30300 | 1231 |
| 499 | 20230802 | 101500 | 3506619600 | 30350 | 30300 | 30350 | 30250 | 1180 |
| 500 | 20230802 | 101400 | 3470866850 | 30250 | 30250 | 30300 | 30250 | 97 |
| 501 | 20230802 | 101300 | 3467932500 | 30250 | 30250 | 30300 | 30200 | 229 |
| 502 | 20230802 | 101200 | 3461008550 | 30250 | 30150 | 30300 | 30150 | 2852 |
| 503 | 20230802 | 101100 | 3374826250 | 30150 | 30200 | 30200 | 30150 | 17 |
| 504 | 20230802 | 101000 | 3374313500 | 30150 | 30150 | 30200 | 30150 | 133 |
| 505 | 20230802 | 100900 | 3370302650 | 30150 | 30200 | 30200 | 30150 | 554 |
| 506 | 20230802 | 100800 | 3353592950 | 30100 | 30100 | 30200 | 30100 | 4807 |
| 507 | 20230802 | 100700 | 3208892700 | 30150 | 30150 | 30150 | 30150 | 1347 |
| 508 | 20230802 | 100600 | 3168280650 | 30150 | 30150 | 30200 | 30150 | 442 |
| 509 | 20230802 | 100500 | 3154954200 | 30150 | 30150 | 30200 | 30150 | 598 |
| 510 | 20230802 | 100400 | 3136922550 | 30150 | 30200 | 30200 | 30150 | 250 |
| 511 | 20230802 | 100300 | 3129384500 | 30100 | 30200 | 30200 | 30100 | 2135 |
| 512 | 20230802 | 100200 | 3065003400 | 30200 | 30150 | 30200 | 30100 | 751 |
| 513 | 20230802 | 100100 | 3042375900 | 30200 | 30150 | 30200 | 30150 | 1036 |
| 514 | 20230802 | 100000 | 3011140300 | 30150 | 30200 | 30200 | 30150 | 665 |
| 515 | 20230802 | 095900 | 2991084600 | 30200 | 30250 | 30250 | 30200 | 103 |
| 516 | 20230802 | 095800 | 2987973000 | 30200 | 30250 | 30250 | 30150 | 448 |
| 517 | 20230802 | 095700 | 2974443700 | 30200 | 30200 | 30250 | 30200 | 118 |
| 518 | 20230802 | 095600 | 2970879900 | 30200 | 30200 | 30250 | 30200 | 668 |
| 519 | 20230802 | 095500 | 2950706200 | 30200 | 30150 | 30200 | 30150 | 60 |
| 520 | 20230802 | 095400 | 2948895700 | 30150 | 30200 | 30200 | 30150 | 385 |
| 521 | 20230802 | 095300 | 2937271200 | 30250 | 30250 | 30250 | 30200 | 1277 |
| 522 | 20230802 | 095200 | 2898691950 | 30250 | 30250 | 30300 | 30250 | 63 |
| 523 | 20230802 | 095100 | 2896784650 | 30250 | 30250 | 30300 | 30250 | 156 |
| 524 | 20230802 | 095000 | 2892065450 | 30250 | 30300 | 30300 | 30250 | 69 |
| 525 | 20230802 | 094900 | 2889976500 | 30300 | 30250 | 30300 | 30250 | 993 |
| 526 | 20230802 | 094800 | 2859932900 | 30250 | 30250 | 30250 | 30200 | 105 |
| 527 | 20230802 | 094700 | 2856757750 | 30200 | 30250 | 30250 | 30200 | 14 |
| 528 | 20230802 | 094600 | 2856334350 | 30200 | 30250 | 30250 | 30200 | 90 |
| 529 | 20230802 | 094500 | 2853616150 | 30250 | 30250 | 30250 | 30200 | 62 |
| 530 | 20230802 | 094400 | 2851741700 | 30200 | 30300 | 30300 | 30200 | 691 |
| 531 | 20230802 | 094300 | 2830860500 | 30250 | 30300 | 30300 | 30250 | 755 |
| 532 | 20230802 | 094200 | 2808009650 | 30300 | 30250 | 30350 | 30200 | 1272 |
| 533 | 20230802 | 094100 | 2769477800 | 30250 | 30250 | 30300 | 30250 | 1127 |
| 534 | 20230802 | 094000 | 2735380300 | 30250 | 30250 | 30300 | 30200 | 983 |
| 535 | 20230802 | 093900 | 2705644500 | 30250 | 30200 | 30300 | 30200 | 2027 |
| 536 | 20230802 | 093800 | 2644304300 | 30250 | 30250 | 30250 | 30200 | 273 |
| 537 | 20230802 | 093700 | 2636047350 | 30250 | 30200 | 30250 | 30200 | 329 |
| 538 | 20230802 | 093600 | 2626096300 | 30200 | 30250 | 30300 | 30200 | 341 |
| 539 | 20230802 | 093500 | 2615786650 | 30250 | 30250 | 30300 | 30200 | 721 |
| 540 | 20230802 | 093400 | 2593977600 | 30250 | 30250 | 30250 | 30200 | 1209 |
| 541 | 20230802 | 093300 | 2557405400 | 30250 | 30300 | 30300 | 30250 | 160 |
| 542 | 20230802 | 093200 | 2552564700 | 30300 | 30200 | 30300 | 30200 | 1077 |
| 543 | 20230802 | 093100 | 2520010800 | 30200 | 30100 | 30200 | 30100 | 5568 |
| 544 | 20230802 | 093000 | 2352238600 | 30100 | 30050 | 30100 | 30000 | 1995 |
| 545 | 20230802 | 092900 | 2292289300 | 30050 | 30000 | 30050 | 30000 | 1252 |
| 546 | 20230802 | 092800 | 2254726900 | 30000 | 30050 | 30100 | 30000 | 4932 |
| 547 | 20230802 | 092700 | 2106754200 | 30050 | 30100 | 30100 | 30000 | 4486 |
| 548 | 20230802 | 092600 | 1971954000 | 30050 | 30100 | 30100 | 30000 | 2289 |
| 549 | 20230802 | 092500 | 1903218050 | 30050 | 30050 | 30100 | 30000 | 1482 |
| 550 | 20230802 | 092400 | 1858703800 | 30050 | 30050 | 30050 | 30000 | 8029 |
| 551 | 20230802 | 092300 | 1617690400 | 30050 | 30150 | 30150 | 30050 | 8138 |
| 552 | 20230802 | 092200 | 1372877950 | 30150 | 30150 | 30150 | 30100 | 516 |
| 553 | 20230802 | 092100 | 1357320650 | 30150 | 30150 | 30200 | 30150 | 1110 |
| 554 | 20230802 | 092000 | 1323852300 | 30150 | 30150 | 30150 | 30100 | 1734 |
| 555 | 20230802 | 091900 | 1271583850 | 30200 | 30150 | 30200 | 30100 | 1166 |
| 556 | 20230802 | 091800 | 1236445150 | 30150 | 30150 | 30150 | 30100 | 121 |
| 557 | 20230802 | 091700 | 1232797950 | 30150 | 30100 | 30150 | 30100 | 200 |
| 558 | 20230802 | 091600 | 1226777800 | 30200 | 30150 | 30200 | 30000 | 9234 |
| 559 | 20230802 | 091500 | 949144350 | 30150 | 30250 | 30250 | 30100 | 4704 |
| 560 | 20230802 | 091400 | 807188300 | 30200 | 30250 | 30300 | 30200 | 1268 |
| 561 | 20230802 | 091300 | 768821800 | 30250 | 30300 | 30300 | 30200 | 362 |
| 562 | 20230802 | 091200 | 757887850 | 30300 | 30350 | 30350 | 30100 | 10776 |
| 563 | 20230802 | 091100 | 433016850 | 30350 | 30400 | 30450 | 30300 | 3242 |
| 564 | 20230802 | 091000 | 334727950 | 30450 | 30400 | 30450 | 30400 | 384 |
| 565 | 20230802 | 090900 | 323053950 | 30400 | 30300 | 30400 | 30300 | 1356 |
| 566 | 20230802 | 090800 | 281844300 | 30300 | 30350 | 30400 | 30300 | 809 |
| 567 | 20230802 | 090700 | 257300050 | 30300 | 30400 | 30450 | 30300 | 1602 |
| 568 | 20230802 | 090600 | 208619300 | 30350 | 30350 | 30350 | 30300 | 477 |
| 569 | 20230802 | 090500 | 194142500 | 30350 | 30350 | 30400 | 30350 | 1188 |
| 570 | 20230802 | 090400 | 158074650 | 30400 | 30350 | 30400 | 30350 | 187 |
| 571 | 20230802 | 090300 | 152390100 | 30350 | 30350 | 30400 | 30350 | 184 |
| 572 | 20230802 | 090200 | 146801350 | 30400 | 30350 | 30400 | 30300 | 688 |
| 573 | 20230802 | 090100 | 125928150 | 30350 | 30350 | 30350 | 30300 | 1793 |
| 574 | 20230802 | 090000 | 71586500 | 30350 | 30300 | 30550 | 30300 | 2342 |