31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 183600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 3 | 20230803 | 183500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230803 | 183400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230803 | 183300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230803 | 183200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230803 | 183100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230803 | 183000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230803 | 182900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230803 | 182800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230803 | 182700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230803 | 182600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230803 | 182500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230803 | 182400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230803 | 182300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230803 | 182200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230803 | 182100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230803 | 182000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230803 | 181900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230803 | 181800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230803 | 181700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230803 | 181600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230803 | 181500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230803 | 181400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230803 | 181300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230803 | 181200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230803 | 181100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230803 | 181000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230803 | 180900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230803 | 180800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230803 | 180700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230803 | 180600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 33 | 20230803 | 180500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230803 | 180400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230803 | 180300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230803 | 180200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230803 | 180100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230803 | 180000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230803 | 175900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230803 | 175800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230803 | 175700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230803 | 175600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230803 | 175500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230803 | 175400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230803 | 175300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230803 | 175200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230803 | 175100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230803 | 175000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230803 | 174900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230803 | 174800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230803 | 174700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230803 | 174600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230803 | 174500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230803 | 174400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230803 | 174300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230803 | 174200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230803 | 174100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230803 | 174000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230803 | 173900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230803 | 173800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230803 | 173700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230803 | 173600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 63 | 20230803 | 173500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230803 | 173400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230803 | 173300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230803 | 173200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230803 | 173100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230803 | 173000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230803 | 172900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230803 | 172800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230803 | 172700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230803 | 172600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230803 | 172500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230803 | 172400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230803 | 172300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230803 | 172200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230803 | 172100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230803 | 172000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230803 | 171900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230803 | 171800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230803 | 171700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230803 | 171600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230803 | 171500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230803 | 171400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230803 | 171300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230803 | 171200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230803 | 171100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230803 | 171000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230803 | 170900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230803 | 170800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230803 | 170700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230803 | 170600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 93 | 20230803 | 170500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230803 | 170400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230803 | 170300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230803 | 170200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230803 | 170100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230803 | 170000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230803 | 165900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230803 | 165800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230803 | 165700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230803 | 165600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230803 | 165500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230803 | 165400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230803 | 165300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230803 | 165200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230803 | 165100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230803 | 165000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230803 | 164900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230803 | 164800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230803 | 164700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230803 | 164600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230803 | 164500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230803 | 164400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230803 | 164300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230803 | 164200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230803 | 164100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230803 | 164000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230803 | 163900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230803 | 163800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230803 | 163700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230803 | 163600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 123 | 20230803 | 163500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230803 | 163400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230803 | 163300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230803 | 163200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230803 | 163100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230803 | 163000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230803 | 162900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230803 | 162800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230803 | 162700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230803 | 162600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230803 | 162500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230803 | 162400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230803 | 162300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230803 | 162200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230803 | 162100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230803 | 162000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230803 | 161900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230803 | 161800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230803 | 161700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230803 | 161600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230803 | 161500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230803 | 161400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230803 | 161300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230803 | 161200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230803 | 161100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230803 | 161000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230803 | 160900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230803 | 160800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230803 | 160700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230803 | 160600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 153 | 20230803 | 160500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230803 | 160400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230803 | 160300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230803 | 160200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230803 | 160100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230803 | 160000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230803 | 155900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230803 | 155800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230803 | 155700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230803 | 155600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230803 | 155500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230803 | 155400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230803 | 155300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230803 | 155200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230803 | 155100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230803 | 155000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230803 | 154900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230803 | 154800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230803 | 154700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230803 | 154600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230803 | 154500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230803 | 154400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230803 | 154300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230803 | 154200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230803 | 154100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230803 | 154000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230803 | 153900 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230803 | 153800 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230803 | 153700 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230803 | 153600 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 183 | 20230803 | 153500 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230803 | 153400 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20230803 | 153300 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20230803 | 153200 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20230803 | 153100 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20230803 | 153000 | 11579900950 | 29800 | 29800 | 29800 | 29800 | 13847 |
| 189 | 20230803 | 152900 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20230803 | 152800 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20230803 | 152700 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20230803 | 152600 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20230803 | 152500 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20230803 | 152400 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20230803 | 152300 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20230803 | 152200 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20230803 | 152100 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20230803 | 152000 | 11167260350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20230803 | 151900 | 11167260350 | 29800 | 29800 | 29800 | 29750 | 931 |
| 200 | 20230803 | 151800 | 11139546650 | 29750 | 29850 | 29850 | 29750 | 700 |
| 201 | 20230803 | 151700 | 11118682650 | 29850 | 29850 | 29850 | 29800 | 599 |
| 202 | 20230803 | 151600 | 11100808250 | 29800 | 29850 | 29850 | 29750 | 767 |
| 203 | 20230803 | 151500 | 11077938750 | 29850 | 29800 | 29850 | 29800 | 628 |
| 204 | 20230803 | 151400 | 11059201500 | 29800 | 29800 | 29900 | 29800 | 514 |
| 205 | 20230803 | 151300 | 11043840850 | 29900 | 29900 | 29900 | 29800 | 465 |
| 206 | 20230803 | 151200 | 11029949700 | 29850 | 29900 | 29900 | 29800 | 1321 |
| 207 | 20230803 | 151100 | 10990478350 | 29850 | 29750 | 29900 | 29750 | 1420 |
| 208 | 20230803 | 151000 | 10948159250 | 29750 | 29850 | 29850 | 29750 | 694 |
| 209 | 20230803 | 150900 | 10927485250 | 29800 | 29850 | 29900 | 29750 | 836 |
| 210 | 20230803 | 150800 | 10902554550 | 29900 | 29850 | 29900 | 29800 | 1977 |
| 211 | 20230803 | 150700 | 10843595000 | 29850 | 29850 | 29900 | 29850 | 361 |
| 212 | 20230803 | 150600 | 10832807650 | 29850 | 29900 | 29900 | 29800 | 861 |
| 213 | 20230803 | 150500 | 10807119150 | 29850 | 29900 | 29900 | 29850 | 433 |
| 214 | 20230803 | 150400 | 10794176250 | 29900 | 29900 | 29900 | 29850 | 507 |
| 215 | 20230803 | 150300 | 10779020600 | 29850 | 29900 | 29900 | 29850 | 1066 |
| 216 | 20230803 | 150200 | 10747182700 | 29850 | 29900 | 29950 | 29850 | 326 |
| 217 | 20230803 | 150100 | 10737424600 | 29900 | 29950 | 29950 | 29850 | 2577 |
| 218 | 20230803 | 150000 | 10660359800 | 29950 | 29950 | 30050 | 29950 | 1172 |
| 219 | 20230803 | 145900 | 10625224850 | 30000 | 29950 | 30050 | 29950 | 1186 |
| 220 | 20230803 | 145800 | 10589643800 | 30000 | 29950 | 30000 | 29900 | 706 |
| 221 | 20230803 | 145700 | 10568477050 | 30000 | 30000 | 30000 | 29900 | 1320 |
| 222 | 20230803 | 145600 | 10528915300 | 30000 | 29950 | 30000 | 29950 | 1311 |
| 223 | 20230803 | 145500 | 10489602500 | 29950 | 29900 | 30000 | 29900 | 706 |
| 224 | 20230803 | 145400 | 10468439650 | 29950 | 29950 | 30000 | 29900 | 1229 |
| 225 | 20230803 | 145300 | 10431621850 | 29950 | 29950 | 29950 | 29900 | 609 |
| 226 | 20230803 | 145200 | 10413382850 | 29950 | 29850 | 29950 | 29850 | 870 |
| 227 | 20230803 | 145100 | 10387358450 | 29900 | 29900 | 29900 | 29850 | 1275 |
| 228 | 20230803 | 145000 | 10349238250 | 29900 | 29850 | 29950 | 29850 | 1038 |
| 229 | 20230803 | 144900 | 10318194950 | 29900 | 29850 | 29900 | 29850 | 720 |
| 230 | 20230803 | 144800 | 10296670050 | 29900 | 29850 | 29900 | 29850 | 512 |
| 231 | 20230803 | 144700 | 10281364950 | 29900 | 29850 | 29900 | 29850 | 695 |
| 232 | 20230803 | 144600 | 10260585000 | 29850 | 29950 | 29950 | 29850 | 1087 |
| 233 | 20230803 | 144500 | 10228064800 | 29900 | 29900 | 29950 | 29850 | 556 |
| 234 | 20230803 | 144400 | 10211422900 | 29900 | 29900 | 29900 | 29850 | 749 |
| 235 | 20230803 | 144300 | 10189029450 | 29850 | 29850 | 29900 | 29850 | 754 |
| 236 | 20230803 | 144200 | 10166491300 | 29800 | 29850 | 29850 | 29800 | 1318 |
| 237 | 20230803 | 144100 | 10127176600 | 29800 | 29900 | 29900 | 29800 | 1545 |
| 238 | 20230803 | 144000 | 10081060750 | 29900 | 29950 | 29950 | 29850 | 1876 |
| 239 | 20230803 | 143900 | 10024949850 | 29950 | 29950 | 29950 | 29900 | 694 |
| 240 | 20230803 | 143800 | 10004165350 | 29950 | 29950 | 30050 | 29900 | 741 |
| 241 | 20230803 | 143700 | 9981933650 | 29950 | 30050 | 30050 | 29950 | 984 |
| 242 | 20230803 | 143600 | 9952410950 | 30050 | 30050 | 30050 | 29950 | 1997 |
| 243 | 20230803 | 143500 | 9892517250 | 30050 | 30050 | 30050 | 29950 | 705 |
| 244 | 20230803 | 143400 | 9871358300 | 30050 | 30000 | 30050 | 30000 | 1114 |
| 245 | 20230803 | 143300 | 9837913000 | 30000 | 30050 | 30050 | 30000 | 2036 |
| 246 | 20230803 | 143200 | 9776790050 | 30050 | 30050 | 30050 | 30000 | 798 |
| 247 | 20230803 | 143100 | 9752810650 | 30050 | 30000 | 30050 | 29900 | 1733 |
| 248 | 20230803 | 143000 | 9700818650 | 30000 | 30100 | 30100 | 29900 | 3407 |
| 249 | 20230803 | 142900 | 9598593000 | 30100 | 30050 | 30100 | 30050 | 757 |
| 250 | 20230803 | 142800 | 9575815200 | 30050 | 30050 | 30050 | 30000 | 1400 |
| 251 | 20230803 | 142700 | 9533746400 | 30000 | 30000 | 30050 | 29950 | 2666 |
| 252 | 20230803 | 142600 | 9453763200 | 29950 | 30000 | 30000 | 29950 | 885 |
| 253 | 20230803 | 142500 | 9427224450 | 30000 | 30000 | 30000 | 29950 | 1078 |
| 254 | 20230803 | 142400 | 9394906950 | 30000 | 30000 | 30000 | 29950 | 900 |
| 255 | 20230803 | 142300 | 9367912700 | 30000 | 29950 | 30000 | 29950 | 650 |
| 256 | 20230803 | 142200 | 9348419750 | 30000 | 29950 | 30000 | 29950 | 785 |
| 257 | 20230803 | 142100 | 9324872250 | 29950 | 29950 | 30000 | 29900 | 941 |
| 258 | 20230803 | 142000 | 9296658450 | 29950 | 30000 | 30000 | 29900 | 1059 |
| 259 | 20230803 | 141900 | 9264920050 | 29950 | 30000 | 30000 | 29950 | 859 |
| 260 | 20230803 | 141800 | 9239159200 | 29950 | 29950 | 30000 | 29950 | 658 |
| 261 | 20230803 | 141700 | 9219427200 | 30000 | 29900 | 30000 | 29900 | 530 |
| 262 | 20230803 | 141600 | 9203554950 | 29900 | 29900 | 29950 | 29900 | 921 |
| 263 | 20230803 | 141500 | 9175980000 | 29850 | 30000 | 30000 | 29800 | 2007 |
| 264 | 20230803 | 141400 | 9116012750 | 30000 | 29950 | 30000 | 29900 | 764 |
| 265 | 20230803 | 141300 | 9093116800 | 29950 | 29950 | 29950 | 29900 | 708 |
| 266 | 20230803 | 141200 | 9071912450 | 29950 | 29950 | 29950 | 29900 | 613 |
| 267 | 20230803 | 141100 | 9053556150 | 29950 | 29950 | 29950 | 29900 | 1011 |
| 268 | 20230803 | 141000 | 9023295600 | 29950 | 29950 | 29950 | 29900 | 877 |
| 269 | 20230803 | 140900 | 8997046050 | 29950 | 29950 | 29950 | 29900 | 1044 |
| 270 | 20230803 | 140800 | 8965797100 | 29950 | 29950 | 29950 | 29900 | 613 |
| 271 | 20230803 | 140700 | 8947439200 | 29950 | 30000 | 30000 | 29950 | 610 |
| 272 | 20230803 | 140600 | 8929164650 | 30000 | 30000 | 30000 | 29950 | 1371 |
| 273 | 20230803 | 140500 | 8888069400 | 30000 | 30000 | 30000 | 29950 | 406 |
| 274 | 20230803 | 140400 | 8875889600 | 30000 | 29950 | 30000 | 29900 | 784 |
| 275 | 20230803 | 140300 | 8852400850 | 29900 | 30000 | 30000 | 29900 | 987 |
| 276 | 20230803 | 140200 | 8822817400 | 30000 | 30000 | 30000 | 29950 | 522 |
| 277 | 20230803 | 140100 | 8807158300 | 30000 | 30050 | 30100 | 30000 | 1069 |
| 278 | 20230803 | 140000 | 8775036800 | 30050 | 30000 | 30050 | 29950 | 476 |
| 279 | 20230803 | 135900 | 8760747100 | 30000 | 30000 | 30000 | 29950 | 738 |
| 280 | 20230803 | 135800 | 8738607900 | 29950 | 30050 | 30100 | 29900 | 4691 |
| 281 | 20230803 | 135700 | 8598146250 | 30100 | 30100 | 30100 | 30000 | 1168 |
| 282 | 20230803 | 135600 | 8563041150 | 30100 | 30050 | 30100 | 30050 | 934 |
| 283 | 20230803 | 135500 | 8534949450 | 30100 | 30050 | 30100 | 30000 | 597 |
| 284 | 20230803 | 135400 | 8517003900 | 30050 | 30050 | 30050 | 30000 | 711 |
| 285 | 20230803 | 135300 | 8495641150 | 30000 | 30050 | 30050 | 30000 | 769 |
| 286 | 20230803 | 135200 | 8472537100 | 30050 | 30050 | 30050 | 30000 | 576 |
| 287 | 20230803 | 135100 | 8455228550 | 30050 | 30000 | 30050 | 29950 | 698 |
| 288 | 20230803 | 135000 | 8434283350 | 30000 | 29950 | 30000 | 29950 | 508 |
| 289 | 20230803 | 134900 | 8419054500 | 29950 | 30000 | 30000 | 29900 | 1249 |
| 290 | 20230803 | 134800 | 8381672050 | 30000 | 30100 | 30100 | 30000 | 1663 |
| 291 | 20230803 | 134700 | 8331742700 | 30100 | 30100 | 30100 | 30050 | 453 |
| 292 | 20230803 | 134600 | 8318110800 | 30100 | 30100 | 30100 | 30050 | 578 |
| 293 | 20230803 | 134500 | 8300721450 | 30050 | 30050 | 30100 | 30050 | 372 |
| 294 | 20230803 | 134400 | 8289531750 | 30050 | 30050 | 30100 | 30000 | 2418 |
| 295 | 20230803 | 134300 | 8216893700 | 30050 | 30000 | 30050 | 30000 | 592 |
| 296 | 20230803 | 134200 | 8199108750 | 30000 | 30100 | 30100 | 30000 | 1176 |
| 297 | 20230803 | 134100 | 8163786550 | 30100 | 30100 | 30100 | 30050 | 494 |
| 298 | 20230803 | 134000 | 8148919250 | 30050 | 30100 | 30100 | 30050 | 444 |
| 299 | 20230803 | 133900 | 8135560850 | 30100 | 30050 | 30100 | 30000 | 319 |
| 300 | 20230803 | 133800 | 8125967450 | 30050 | 30050 | 30100 | 30050 | 668 |
| 301 | 20230803 | 133700 | 8105870050 | 30100 | 30000 | 30100 | 30000 | 334 |
| 302 | 20230803 | 133600 | 8095827250 | 30050 | 30000 | 30100 | 30000 | 494 |
| 303 | 20230803 | 133500 | 8080980650 | 30050 | 30000 | 30050 | 30000 | 397 |
| 304 | 20230803 | 133400 | 8069051700 | 30050 | 30050 | 30050 | 30000 | 557 |
| 305 | 20230803 | 133300 | 8052320150 | 30050 | 30000 | 30050 | 30000 | 521 |
| 306 | 20230803 | 133200 | 8036665800 | 30000 | 30050 | 30100 | 30000 | 728 |
| 307 | 20230803 | 133100 | 8014797400 | 30050 | 30050 | 30100 | 30050 | 589 |
| 308 | 20230803 | 133000 | 7997088550 | 30050 | 30050 | 30100 | 30000 | 295 |
| 309 | 20230803 | 132900 | 7988222100 | 30050 | 30050 | 30050 | 30050 | 367 |
| 310 | 20230803 | 132800 | 7977193750 | 30050 | 30050 | 30050 | 30000 | 1003 |
| 311 | 20230803 | 132700 | 7947053950 | 30050 | 30050 | 30050 | 30050 | 350 |
| 312 | 20230803 | 132600 | 7936536450 | 30050 | 30000 | 30050 | 30000 | 664 |
| 313 | 20230803 | 132500 | 7916601150 | 30000 | 30000 | 30000 | 30000 | 425 |
| 314 | 20230803 | 132400 | 7903851150 | 30000 | 30000 | 30000 | 30000 | 520 |
| 315 | 20230803 | 132300 | 7888251150 | 30000 | 30000 | 30000 | 30000 | 824 |
| 316 | 20230803 | 132200 | 7863531150 | 30000 | 30000 | 30000 | 30000 | 311 |
| 317 | 20230803 | 132100 | 7854201150 | 30000 | 29950 | 30000 | 29950 | 514 |
| 318 | 20230803 | 132000 | 7838781300 | 29950 | 30100 | 30100 | 29950 | 1406 |
| 319 | 20230803 | 131900 | 7796598100 | 30050 | 30050 | 30100 | 30050 | 929 |
| 320 | 20230803 | 131800 | 7768666450 | 30050 | 30050 | 30050 | 30000 | 867 |
| 321 | 20230803 | 131700 | 7742613250 | 30050 | 30050 | 30050 | 30000 | 298 |
| 322 | 20230803 | 131600 | 7733658400 | 30050 | 30000 | 30050 | 30000 | 654 |
| 323 | 20230803 | 131500 | 7714019950 | 30000 | 30050 | 30050 | 30000 | 632 |
| 324 | 20230803 | 131400 | 7695052850 | 30000 | 29950 | 30000 | 29950 | 1722 |
| 325 | 20230803 | 131300 | 7643407550 | 29950 | 29950 | 29950 | 29950 | 602 |
| 326 | 20230803 | 131200 | 7625377650 | 29950 | 29900 | 29950 | 29900 | 303 |
| 327 | 20230803 | 131100 | 7616307600 | 29900 | 29900 | 29950 | 29900 | 818 |
| 328 | 20230803 | 131000 | 7591848650 | 29900 | 29900 | 29900 | 29900 | 220 |
| 329 | 20230803 | 130900 | 7585270650 | 29900 | 29900 | 29900 | 29850 | 150 |
| 330 | 20230803 | 130800 | 7580786150 | 29900 | 29900 | 29900 | 29900 | 475 |
| 331 | 20230803 | 130700 | 7566583650 | 29900 | 29900 | 29900 | 29900 | 94 |
| 332 | 20230803 | 130600 | 7563773050 | 29900 | 29900 | 29900 | 29900 | 219 |
| 333 | 20230803 | 130500 | 7557224950 | 29900 | 29850 | 29900 | 29850 | 976 |
| 334 | 20230803 | 130400 | 7528078000 | 29900 | 29900 | 29900 | 29900 | 114 |
| 335 | 20230803 | 130300 | 7524669400 | 29900 | 29900 | 29900 | 29850 | 437 |
| 336 | 20230803 | 130200 | 7511606400 | 29900 | 29850 | 29900 | 29850 | 113 |
| 337 | 20230803 | 130100 | 7508231750 | 29900 | 29900 | 29900 | 29850 | 392 |
| 338 | 20230803 | 130000 | 7496514800 | 29850 | 29850 | 29900 | 29800 | 2176 |
| 339 | 20230803 | 125900 | 7431560400 | 29900 | 29900 | 29900 | 29900 | 270 |
| 340 | 20230803 | 125800 | 7423487400 | 29900 | 29900 | 29900 | 29900 | 411 |
| 341 | 20230803 | 125700 | 7411198500 | 29850 | 29900 | 29900 | 29850 | 108 |
| 342 | 20230803 | 125600 | 7407969800 | 29900 | 29900 | 29900 | 29900 | 274 |
| 343 | 20230803 | 125500 | 7399777200 | 29900 | 29900 | 29900 | 29900 | 331 |
| 344 | 20230803 | 125400 | 7389880300 | 29900 | 29900 | 29900 | 29900 | 1145 |
| 345 | 20230803 | 125300 | 7355644800 | 29900 | 29900 | 29900 | 29900 | 382 |
| 346 | 20230803 | 125200 | 7344223000 | 29900 | 29900 | 29900 | 29850 | 282 |
| 347 | 20230803 | 125100 | 7335791250 | 29900 | 29900 | 29900 | 29850 | 209 |
| 348 | 20230803 | 125000 | 7329542300 | 29900 | 29900 | 29900 | 29900 | 267 |
| 349 | 20230803 | 124900 | 7321559000 | 29900 | 29900 | 29900 | 29900 | 129 |
| 350 | 20230803 | 124800 | 7317701900 | 29900 | 29900 | 29900 | 29900 | 591 |
| 351 | 20230803 | 124700 | 7300031000 | 29900 | 29900 | 29900 | 29850 | 50 |
| 352 | 20230803 | 124600 | 7298536500 | 29900 | 29900 | 29900 | 29850 | 272 |
| 353 | 20230803 | 124500 | 7290405750 | 29850 | 29900 | 29900 | 29850 | 342 |
| 354 | 20230803 | 124400 | 7280180700 | 29900 | 29900 | 29900 | 29850 | 231 |
| 355 | 20230803 | 124300 | 7273275250 | 29900 | 29850 | 29900 | 29850 | 786 |
| 356 | 20230803 | 124200 | 7249804650 | 29850 | 29850 | 29850 | 29850 | 190 |
| 357 | 20230803 | 124100 | 7244133150 | 29850 | 29850 | 29850 | 29850 | 154 |
| 358 | 20230803 | 124000 | 7239536250 | 29850 | 29850 | 29850 | 29850 | 359 |
| 359 | 20230803 | 123900 | 7228820100 | 29800 | 29800 | 29850 | 29800 | 79 |
| 360 | 20230803 | 123800 | 7226463350 | 29850 | 29850 | 29850 | 29850 | 414 |
| 361 | 20230803 | 123700 | 7214105450 | 29850 | 29800 | 29850 | 29800 | 456 |
| 362 | 20230803 | 123600 | 7200505100 | 29850 | 29850 | 29850 | 29850 | 206 |
| 363 | 20230803 | 123500 | 7194356000 | 29850 | 29850 | 29850 | 29850 | 327 |
| 364 | 20230803 | 123400 | 7184595050 | 29850 | 29850 | 29850 | 29800 | 83 |
| 365 | 20230803 | 123300 | 7182119000 | 29850 | 29850 | 29850 | 29850 | 378 |
| 366 | 20230803 | 123200 | 7170835700 | 29800 | 29850 | 29850 | 29800 | 600 |
| 367 | 20230803 | 123100 | 7152925750 | 29900 | 29900 | 29900 | 29850 | 235 |
| 368 | 20230803 | 123000 | 7145901300 | 29900 | 29900 | 29900 | 29850 | 391 |
| 369 | 20230803 | 122900 | 7134214450 | 29900 | 29850 | 29900 | 29800 | 214 |
| 370 | 20230803 | 122800 | 7127824750 | 29900 | 29850 | 29900 | 29850 | 355 |
| 371 | 20230803 | 122700 | 7117220250 | 29850 | 29850 | 29900 | 29850 | 185 |
| 372 | 20230803 | 122600 | 7111695250 | 29850 | 29850 | 29850 | 29800 | 809 |
| 373 | 20230803 | 122500 | 7087552300 | 29850 | 29850 | 29850 | 29800 | 475 |
| 374 | 20230803 | 122400 | 7073376050 | 29850 | 29850 | 29850 | 29850 | 62 |
| 375 | 20230803 | 122300 | 7071525350 | 29850 | 29850 | 29850 | 29800 | 315 |
| 376 | 20230803 | 122200 | 7062126700 | 29800 | 29850 | 29850 | 29750 | 900 |
| 377 | 20230803 | 122100 | 7035317350 | 29850 | 29850 | 29850 | 29850 | 138 |
| 378 | 20230803 | 122000 | 7031198050 | 29850 | 29850 | 29850 | 29850 | 257 |
| 379 | 20230803 | 121900 | 7023526600 | 29850 | 29800 | 29850 | 29800 | 208 |
| 380 | 20230803 | 121800 | 7017318750 | 29850 | 29800 | 29850 | 29800 | 570 |
| 381 | 20230803 | 121700 | 7000323500 | 29800 | 29900 | 29900 | 29800 | 6583 |
| 382 | 20230803 | 121600 | 6803832300 | 29900 | 29900 | 29900 | 29850 | 190 |
| 383 | 20230803 | 121500 | 6798152350 | 29900 | 29900 | 29900 | 29850 | 410 |
| 384 | 20230803 | 121400 | 6785893450 | 29900 | 29900 | 29900 | 29900 | 150 |
| 385 | 20230803 | 121300 | 6781408450 | 29850 | 29900 | 29900 | 29850 | 301 |
| 386 | 20230803 | 121200 | 6772411050 | 29900 | 29900 | 29900 | 29900 | 256 |
| 387 | 20230803 | 121100 | 6764756650 | 29900 | 29850 | 29900 | 29850 | 209 |
| 388 | 20230803 | 121000 | 6758508300 | 29900 | 29850 | 29900 | 29850 | 293 |
| 389 | 20230803 | 120900 | 6749747750 | 29850 | 29850 | 29850 | 29850 | 648 |
| 390 | 20230803 | 120800 | 6730404950 | 29850 | 29850 | 29850 | 29800 | 220 |
| 391 | 20230803 | 120700 | 6723838100 | 29850 | 29850 | 29850 | 29850 | 306 |
| 392 | 20230803 | 120600 | 6714704000 | 29850 | 29850 | 29850 | 29800 | 319 |
| 393 | 20230803 | 120500 | 6705185350 | 29850 | 29850 | 29850 | 29850 | 699 |
| 394 | 20230803 | 120400 | 6684320200 | 29850 | 29850 | 29850 | 29800 | 168 |
| 395 | 20230803 | 120300 | 6679308400 | 29850 | 29850 | 29850 | 29850 | 271 |
| 396 | 20230803 | 120200 | 6671219050 | 29850 | 29800 | 29850 | 29800 | 766 |
| 397 | 20230803 | 120100 | 6648376150 | 29800 | 29800 | 29800 | 29800 | 191 |
| 398 | 20230803 | 120000 | 6642684350 | 29850 | 29850 | 29850 | 29800 | 338 |
| 399 | 20230803 | 115900 | 6632597500 | 29850 | 29850 | 29850 | 29800 | 227 |
| 400 | 20230803 | 115800 | 6625823550 | 29750 | 29750 | 29850 | 29750 | 1019 |
| 401 | 20230803 | 115700 | 6595470850 | 29800 | 29800 | 29800 | 29800 | 399 |
| 402 | 20230803 | 115600 | 6583580650 | 29800 | 29750 | 29800 | 29750 | 231 |
| 403 | 20230803 | 115500 | 6576697400 | 29800 | 29750 | 29800 | 29750 | 303 |
| 404 | 20230803 | 115400 | 6567669800 | 29800 | 29800 | 29800 | 29800 | 155 |
| 405 | 20230803 | 115300 | 6563050800 | 29800 | 29800 | 29800 | 29750 | 311 |
| 406 | 20230803 | 115200 | 6553785750 | 29800 | 29750 | 29800 | 29750 | 319 |
| 407 | 20230803 | 115100 | 6544293250 | 29750 | 29750 | 29750 | 29750 | 233 |
| 408 | 20230803 | 115000 | 6537361500 | 29750 | 29650 | 29750 | 29650 | 407 |
| 409 | 20230803 | 114900 | 6525273350 | 29650 | 29700 | 29700 | 29600 | 654 |
| 410 | 20230803 | 114800 | 6505882100 | 29700 | 29800 | 29850 | 29700 | 1379 |
| 411 | 20230803 | 114700 | 6464833950 | 29800 | 29800 | 29800 | 29800 | 251 |
| 412 | 20230803 | 114600 | 6457354150 | 29800 | 29800 | 29800 | 29750 | 726 |
| 413 | 20230803 | 114500 | 6435726150 | 29850 | 29750 | 29850 | 29750 | 1460 |
| 414 | 20230803 | 114400 | 6392285800 | 29750 | 29750 | 29750 | 29700 | 104 |
| 415 | 20230803 | 114300 | 6389192050 | 29750 | 29700 | 29750 | 29700 | 752 |
| 416 | 20230803 | 114200 | 6366845050 | 29700 | 29700 | 29750 | 29650 | 392 |
| 417 | 20230803 | 114100 | 6355203500 | 29700 | 29700 | 29700 | 29650 | 136 |
| 418 | 20230803 | 114000 | 6351165300 | 29700 | 29700 | 29700 | 29650 | 499 |
| 419 | 20230803 | 113900 | 6336347500 | 29700 | 29700 | 29700 | 29650 | 134 |
| 420 | 20230803 | 113800 | 6332367800 | 29700 | 29700 | 29700 | 29650 | 673 |
| 421 | 20230803 | 113700 | 6312382200 | 29700 | 29650 | 29700 | 29600 | 516 |
| 422 | 20230803 | 113600 | 6297071450 | 29700 | 29650 | 29700 | 29650 | 437 |
| 423 | 20230803 | 113500 | 6284106750 | 29700 | 29700 | 29700 | 29650 | 1068 |
| 424 | 20230803 | 113400 | 6252402200 | 29650 | 29750 | 29750 | 29650 | 474 |
| 425 | 20230803 | 113300 | 6238322850 | 29750 | 29750 | 29750 | 29700 | 300 |
| 426 | 20230803 | 113200 | 6229398100 | 29750 | 29750 | 29750 | 29700 | 328 |
| 427 | 20230803 | 113100 | 6219640600 | 29700 | 29750 | 29750 | 29700 | 148 |
| 428 | 20230803 | 113000 | 6215239450 | 29750 | 29700 | 29800 | 29700 | 1882 |
| 429 | 20230803 | 112900 | 6159190050 | 29650 | 29700 | 29950 | 29650 | 2719 |
| 430 | 20230803 | 112800 | 6078136900 | 29700 | 29750 | 29750 | 29650 | 743 |
| 431 | 20230803 | 112700 | 6056088050 | 29750 | 29750 | 29800 | 29700 | 810 |
| 432 | 20230803 | 112600 | 6032007850 | 29750 | 29750 | 29800 | 29700 | 462 |
| 433 | 20230803 | 112500 | 6018256900 | 29750 | 29750 | 29800 | 29750 | 416 |
| 434 | 20230803 | 112400 | 6005871850 | 29750 | 29800 | 29800 | 29750 | 232 |
| 435 | 20230803 | 112300 | 5998967700 | 29800 | 29750 | 29800 | 29750 | 547 |
| 436 | 20230803 | 112200 | 5982682150 | 29800 | 29850 | 29850 | 29750 | 840 |
| 437 | 20230803 | 112100 | 5957657700 | 29850 | 29850 | 29850 | 29850 | 830 |
| 438 | 20230803 | 112000 | 5932882200 | 29850 | 29850 | 29850 | 29800 | 693 |
| 439 | 20230803 | 111900 | 5912205150 | 29850 | 29850 | 29850 | 29800 | 316 |
| 440 | 20230803 | 111800 | 5902772600 | 29850 | 29850 | 29850 | 29800 | 403 |
| 441 | 20230803 | 111700 | 5890744150 | 29850 | 29800 | 29850 | 29750 | 473 |
| 442 | 20230803 | 111600 | 5876639400 | 29800 | 29800 | 29850 | 29800 | 108 |
| 443 | 20230803 | 111500 | 5873418600 | 29800 | 29750 | 29850 | 29750 | 1200 |
| 444 | 20230803 | 111400 | 5837672850 | 29750 | 29700 | 29750 | 29650 | 1150 |
| 445 | 20230803 | 111300 | 5803518250 | 29700 | 29700 | 29700 | 29650 | 271 |
| 446 | 20230803 | 111200 | 5795469600 | 29700 | 29700 | 29700 | 29650 | 400 |
| 447 | 20230803 | 111100 | 5783592100 | 29700 | 29700 | 29700 | 29700 | 132 |
| 448 | 20230803 | 111000 | 5779671700 | 29700 | 29700 | 29700 | 29650 | 454 |
| 449 | 20230803 | 110900 | 5766192000 | 29650 | 29700 | 29700 | 29650 | 105 |
| 450 | 20230803 | 110800 | 5763074600 | 29650 | 29650 | 29700 | 29650 | 127 |
| 451 | 20230803 | 110700 | 5759305350 | 29650 | 29600 | 29700 | 29600 | 1380 |
| 452 | 20230803 | 110600 | 5718399100 | 29600 | 29650 | 29650 | 29600 | 395 |
| 453 | 20230803 | 110500 | 5706706200 | 29650 | 29600 | 29650 | 29600 | 90 |
| 454 | 20230803 | 110400 | 5704039250 | 29600 | 29550 | 29600 | 29550 | 543 |
| 455 | 20230803 | 110300 | 5687969500 | 29550 | 29500 | 29550 | 29500 | 664 |
| 456 | 20230803 | 110200 | 5668349350 | 29550 | 29550 | 29550 | 29550 | 106 |
| 457 | 20230803 | 110100 | 5665217050 | 29550 | 29550 | 29550 | 29500 | 105 |
| 458 | 20230803 | 110000 | 5662116300 | 29500 | 29500 | 29550 | 29500 | 1784 |
| 459 | 20230803 | 105900 | 5609480600 | 29550 | 29600 | 29600 | 29550 | 1064 |
| 460 | 20230803 | 105800 | 5578035400 | 29600 | 29600 | 29600 | 29550 | 125 |
| 461 | 20230803 | 105700 | 5574338350 | 29550 | 29600 | 29600 | 29550 | 169 |
| 462 | 20230803 | 105600 | 5569336750 | 29600 | 29600 | 29600 | 29550 | 159 |
| 463 | 20230803 | 105500 | 5564635350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 464 | 20230803 | 105400 | 5564635350 | 29600 | 29550 | 29600 | 29550 | 465 |
| 465 | 20230803 | 105300 | 5550875300 | 29550 | 29600 | 29600 | 29500 | 1431 |
| 466 | 20230803 | 105200 | 5508597750 | 29600 | 29650 | 29650 | 29600 | 190 |
| 467 | 20230803 | 105100 | 5502968450 | 29600 | 29650 | 29700 | 29600 | 191 |
| 468 | 20230803 | 105000 | 5497307750 | 29650 | 29600 | 29650 | 29550 | 1009 |
| 469 | 20230803 | 104900 | 5467425100 | 29650 | 29650 | 29650 | 29600 | 324 |
| 470 | 20230803 | 104800 | 5457829650 | 29550 | 29550 | 29650 | 29550 | 85 |
| 471 | 20230803 | 104700 | 5455317700 | 29600 | 29500 | 29650 | 29500 | 359 |
| 472 | 20230803 | 104600 | 5444691100 | 29500 | 29550 | 29600 | 29500 | 251 |
| 473 | 20230803 | 104500 | 5437282900 | 29550 | 29600 | 29600 | 29550 | 224 |
| 474 | 20230803 | 104400 | 5430657600 | 29550 | 29500 | 29550 | 29500 | 228 |
| 475 | 20230803 | 104300 | 5423924150 | 29500 | 29550 | 29550 | 29500 | 590 |
| 476 | 20230803 | 104200 | 5406503650 | 29550 | 29600 | 29600 | 29550 | 96 |
| 477 | 20230803 | 104100 | 5403666800 | 29600 | 29600 | 29600 | 29550 | 110 |
| 478 | 20230803 | 104000 | 5400410850 | 29600 | 29550 | 29600 | 29550 | 1023 |
| 479 | 20230803 | 103900 | 5370148450 | 29500 | 29550 | 29550 | 29500 | 805 |
| 480 | 20230803 | 103800 | 5346375150 | 29550 | 29550 | 29600 | 29500 | 1132 |
| 481 | 20230803 | 103700 | 5312928350 | 29550 | 29550 | 29550 | 29500 | 386 |
| 482 | 20230803 | 103600 | 5301523750 | 29500 | 29500 | 29500 | 29500 | 79 |
| 483 | 20230803 | 103500 | 5299193250 | 29500 | 29550 | 29550 | 29500 | 345 |
| 484 | 20230803 | 103400 | 5289001050 | 29600 | 29650 | 29650 | 29600 | 1164 |
| 485 | 20230803 | 103300 | 5254539450 | 29650 | 29650 | 29650 | 29600 | 82 |
| 486 | 20230803 | 103200 | 5252108300 | 29650 | 29600 | 29650 | 29600 | 2543 |
| 487 | 20230803 | 103100 | 5176714200 | 29650 | 29650 | 29650 | 29600 | 174 |
| 488 | 20230803 | 103000 | 5171557550 | 29650 | 29600 | 29650 | 29600 | 237 |
| 489 | 20230803 | 102900 | 5164541000 | 29650 | 29650 | 29650 | 29650 | 209 |
| 490 | 20230803 | 102800 | 5158344150 | 29650 | 29750 | 29750 | 29650 | 1271 |
| 491 | 20230803 | 102700 | 5120633350 | 29700 | 29750 | 29750 | 29700 | 106 |
| 492 | 20230803 | 102600 | 5117484600 | 29750 | 29800 | 29800 | 29700 | 1083 |
| 493 | 20230803 | 102500 | 5085277100 | 29800 | 29800 | 29800 | 29800 | 64 |
| 494 | 20230803 | 102400 | 5083369900 | 29800 | 29850 | 29850 | 29800 | 1071 |
| 495 | 20230803 | 102300 | 5051453000 | 29850 | 29800 | 29850 | 29800 | 406 |
| 496 | 20230803 | 102200 | 5039352300 | 29750 | 29800 | 29800 | 29750 | 137 |
| 497 | 20230803 | 102100 | 5035276250 | 29750 | 29850 | 29900 | 29750 | 1015 |
| 498 | 20230803 | 102000 | 5005030300 | 29850 | 29850 | 29850 | 29850 | 92 |
| 499 | 20230803 | 101900 | 5002284100 | 29850 | 29800 | 29900 | 29800 | 781 |
| 500 | 20230803 | 101800 | 4978975350 | 29750 | 29800 | 29800 | 29750 | 525 |
| 501 | 20230803 | 101700 | 4963334950 | 29800 | 29700 | 29800 | 29700 | 623 |
| 502 | 20230803 | 101600 | 4944815150 | 29650 | 29650 | 29700 | 29650 | 104 |
| 503 | 20230803 | 101500 | 4941730650 | 29700 | 29700 | 29700 | 29650 | 774 |
| 504 | 20230803 | 101400 | 4918771850 | 29700 | 29750 | 29750 | 29650 | 381 |
| 505 | 20230803 | 101300 | 4907467800 | 29750 | 29750 | 29800 | 29700 | 410 |
| 506 | 20230803 | 101200 | 4895274650 | 29750 | 29750 | 29800 | 29700 | 222 |
| 507 | 20230803 | 101100 | 4888665150 | 29750 | 29650 | 29750 | 29650 | 275 |
| 508 | 20230803 | 101000 | 4880500850 | 29650 | 29600 | 29700 | 29550 | 2900 |
| 509 | 20230803 | 100900 | 4794651000 | 29600 | 29650 | 29650 | 29600 | 1990 |
| 510 | 20230803 | 100800 | 4735717550 | 29700 | 29650 | 29700 | 29650 | 350 |
| 511 | 20230803 | 100700 | 4725324600 | 29700 | 29700 | 29700 | 29650 | 1174 |
| 512 | 20230803 | 100600 | 4690490050 | 29800 | 29750 | 29800 | 29750 | 639 |
| 513 | 20230803 | 100500 | 4671465850 | 29750 | 29700 | 29800 | 29700 | 1210 |
| 514 | 20230803 | 100400 | 4635474150 | 29700 | 29700 | 29700 | 29650 | 60 |
| 515 | 20230803 | 100300 | 4633692350 | 29650 | 29650 | 29650 | 29650 | 90 |
| 516 | 20230803 | 100200 | 4631023850 | 29650 | 29700 | 29700 | 29650 | 85 |
| 517 | 20230803 | 100100 | 4628502950 | 29700 | 29700 | 29700 | 29600 | 1894 |
| 518 | 20230803 | 100000 | 4572346700 | 29700 | 29700 | 29700 | 29650 | 191 |
| 519 | 20230803 | 095900 | 4566681250 | 29700 | 29650 | 29700 | 29650 | 161 |
| 520 | 20230803 | 095800 | 4561905100 | 29650 | 29700 | 29700 | 29650 | 191 |
| 521 | 20230803 | 095700 | 4556232450 | 29700 | 29650 | 29700 | 29600 | 593 |
| 522 | 20230803 | 095600 | 4538645500 | 29600 | 29650 | 29650 | 29550 | 1502 |
| 523 | 20230803 | 095500 | 4494204450 | 29650 | 29750 | 29750 | 29600 | 2283 |
| 524 | 20230803 | 095400 | 4426454400 | 29750 | 29800 | 29800 | 29750 | 1087 |
| 525 | 20230803 | 095300 | 4394090600 | 29750 | 29800 | 29850 | 29750 | 1114 |
| 526 | 20230803 | 095200 | 4360865400 | 29800 | 29750 | 29800 | 29700 | 1273 |
| 527 | 20230803 | 095100 | 4322943300 | 29700 | 29750 | 29750 | 29700 | 285 |
| 528 | 20230803 | 095000 | 4314466450 | 29750 | 29750 | 29800 | 29700 | 1158 |
| 529 | 20230803 | 094900 | 4280014250 | 29750 | 29650 | 29750 | 29600 | 2337 |
| 530 | 20230803 | 094800 | 4210615300 | 29650 | 29600 | 29650 | 29600 | 290 |
| 531 | 20230803 | 094700 | 4202021600 | 29600 | 29600 | 29650 | 29600 | 215 |
| 532 | 20230803 | 094600 | 4195654500 | 29650 | 29450 | 29650 | 29450 | 3093 |
| 533 | 20230803 | 094500 | 4104082950 | 29450 | 29400 | 29450 | 29400 | 1092 |
| 534 | 20230803 | 094400 | 4071932250 | 29400 | 29450 | 29500 | 29400 | 388 |
| 535 | 20230803 | 094300 | 4060505800 | 29500 | 29450 | 29500 | 29400 | 884 |
| 536 | 20230803 | 094200 | 4034461700 | 29450 | 29400 | 29450 | 29400 | 427 |
| 537 | 20230803 | 094100 | 4021888650 | 29350 | 29400 | 29400 | 29350 | 544 |
| 538 | 20230803 | 094000 | 4005905100 | 29450 | 29500 | 29500 | 29350 | 1827 |
| 539 | 20230803 | 093900 | 3952166900 | 29450 | 29550 | 29550 | 29450 | 1499 |
| 540 | 20230803 | 093800 | 3907943000 | 29550 | 29550 | 29600 | 29500 | 1201 |
| 541 | 20230803 | 093700 | 3872452800 | 29600 | 29550 | 29600 | 29550 | 393 |
| 542 | 20230803 | 093600 | 3860835700 | 29650 | 29650 | 29650 | 29600 | 1005 |
| 543 | 20230803 | 093500 | 3831074750 | 29650 | 29700 | 29700 | 29650 | 1180 |
| 544 | 20230803 | 093400 | 3796077350 | 29700 | 29700 | 29750 | 29700 | 268 |
| 545 | 20230803 | 093300 | 3788116450 | 29700 | 29750 | 29750 | 29700 | 502 |
| 546 | 20230803 | 093200 | 3773205650 | 29700 | 29700 | 29700 | 29700 | 137 |
| 547 | 20230803 | 093100 | 3769136750 | 29750 | 29750 | 29850 | 29700 | 1345 |
| 548 | 20230803 | 093000 | 3729094700 | 29700 | 29800 | 29850 | 29700 | 744 |
| 549 | 20230803 | 092900 | 3706943000 | 29800 | 29650 | 29800 | 29650 | 298 |
| 550 | 20230803 | 092800 | 3698088000 | 29650 | 29850 | 29850 | 29500 | 1988 |
| 551 | 20230803 | 092700 | 3639018150 | 29850 | 29700 | 29900 | 29700 | 2676 |
| 552 | 20230803 | 092600 | 3559175800 | 29700 | 29600 | 29700 | 29500 | 2094 |
| 553 | 20230803 | 092500 | 3497150750 | 29600 | 29650 | 29750 | 29550 | 2694 |
| 554 | 20230803 | 092400 | 3417155000 | 29650 | 29600 | 29650 | 29550 | 1954 |
| 555 | 20230803 | 092300 | 3359357450 | 29600 | 29550 | 29600 | 29550 | 1135 |
| 556 | 20230803 | 092200 | 3325802850 | 29550 | 29650 | 29700 | 29550 | 963 |
| 557 | 20230803 | 092100 | 3297276400 | 29650 | 29550 | 29650 | 29550 | 1285 |
| 558 | 20230803 | 092000 | 3259224200 | 29650 | 29500 | 29650 | 29450 | 1885 |
| 559 | 20230803 | 091900 | 3203531300 | 29500 | 29450 | 29500 | 29350 | 2358 |
| 560 | 20230803 | 091800 | 3134068800 | 29500 | 29400 | 29500 | 29300 | 1783 |
| 561 | 20230803 | 091700 | 3081656700 | 29400 | 29350 | 29400 | 29250 | 3551 |
| 562 | 20230803 | 091600 | 2977608200 | 29350 | 29300 | 29450 | 29250 | 5125 |
| 563 | 20230803 | 091500 | 2827096850 | 29300 | 29500 | 29500 | 29250 | 5098 |
| 564 | 20230803 | 091400 | 2677305700 | 29500 | 29650 | 29650 | 29500 | 2680 |
| 565 | 20230803 | 091300 | 2598091000 | 29650 | 29700 | 29700 | 29600 | 2925 |
| 566 | 20230803 | 091200 | 2511339850 | 29750 | 29500 | 29800 | 29450 | 10330 |
| 567 | 20230803 | 091100 | 2205030850 | 29450 | 29550 | 29600 | 29400 | 3772 |
| 568 | 20230803 | 091000 | 2093761450 | 29550 | 29500 | 29600 | 29450 | 4478 |
| 569 | 20230803 | 090900 | 1961440550 | 29550 | 29500 | 29650 | 29350 | 7113 |
| 570 | 20230803 | 090800 | 1751730800 | 29500 | 29750 | 29750 | 29500 | 5655 |
| 571 | 20230803 | 090700 | 1584493100 | 29750 | 29700 | 29800 | 29650 | 2405 |
| 572 | 20230803 | 090600 | 1512977300 | 29700 | 29950 | 29950 | 29650 | 5170 |
| 573 | 20230803 | 090500 | 1358787000 | 29950 | 29850 | 30050 | 29800 | 4031 |
| 574 | 20230803 | 090400 | 1238225250 | 29850 | 30100 | 30150 | 29750 | 7838 |
| 575 | 20230803 | 090300 | 1003433000 | 30100 | 30150 | 30300 | 30050 | 3692 |
| 576 | 20230803 | 090200 | 892102850 | 30150 | 30100 | 30200 | 30000 | 6463 |
| 577 | 20230803 | 090100 | 697881350 | 30100 | 30400 | 30400 | 30000 | 7909 |
| 578 | 20230803 | 090000 | 458565750 | 30400 | 30700 | 30750 | 30400 | 14842 |