33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 3 | 20230802 | 190500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230802 | 190400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230802 | 190300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230802 | 190200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230802 | 190100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230802 | 190000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230802 | 185900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230802 | 185800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230802 | 185700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230802 | 185600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230802 | 185500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230802 | 185400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230802 | 185300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230802 | 185200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230802 | 185100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230802 | 185000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230802 | 184900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230802 | 184800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230802 | 184700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230802 | 184600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230802 | 184500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230802 | 184400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230802 | 184300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230802 | 184200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230802 | 184100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230802 | 184000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230802 | 183900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230802 | 183800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230802 | 183700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230802 | 183600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 33 | 20230802 | 183500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230802 | 183400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230802 | 183300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230802 | 183200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230802 | 183100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230802 | 183000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230802 | 182900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230802 | 182800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230802 | 182700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230802 | 182600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230802 | 182500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230802 | 182400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230802 | 182300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230802 | 182200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230802 | 182100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230802 | 182000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230802 | 181900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230802 | 181800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230802 | 181700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230802 | 181600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230802 | 181500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230802 | 181400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230802 | 181300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230802 | 181200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230802 | 181100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230802 | 181000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230802 | 180900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230802 | 180800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230802 | 180700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230802 | 180600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 63 | 20230802 | 180500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230802 | 180400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230802 | 180300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230802 | 180200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230802 | 180100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230802 | 180000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230802 | 175900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230802 | 175800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230802 | 175700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230802 | 175600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230802 | 175500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230802 | 175400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230802 | 175300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230802 | 175200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230802 | 175100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230802 | 175000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230802 | 174900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230802 | 174800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230802 | 174700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230802 | 174600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230802 | 174500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230802 | 174400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230802 | 174300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230802 | 174200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230802 | 174100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230802 | 174000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230802 | 173900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230802 | 173800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230802 | 173700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230802 | 173600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 93 | 20230802 | 173500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230802 | 173400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230802 | 173300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230802 | 173200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230802 | 173100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230802 | 173000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230802 | 172900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230802 | 172800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230802 | 172700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230802 | 172600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230802 | 172500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230802 | 172400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230802 | 172300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230802 | 172200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230802 | 172100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230802 | 172000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230802 | 171900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230802 | 171800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230802 | 171700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230802 | 171600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230802 | 171500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230802 | 171400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230802 | 171300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230802 | 171200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230802 | 171100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230802 | 171000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230802 | 170900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230802 | 170800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230802 | 170700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230802 | 170600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 123 | 20230802 | 170500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230802 | 170400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230802 | 170300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230802 | 170200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230802 | 170100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230802 | 170000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230802 | 165900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230802 | 165800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230802 | 165700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230802 | 165600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230802 | 165500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230802 | 165400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230802 | 165300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230802 | 165200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230802 | 165100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230802 | 165000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230802 | 164900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230802 | 164800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230802 | 164700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230802 | 164600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230802 | 164500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230802 | 164400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230802 | 164300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230802 | 164200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230802 | 164100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230802 | 164000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230802 | 163900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230802 | 163800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230802 | 163700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230802 | 163600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 153 | 20230802 | 163500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230802 | 163400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230802 | 163300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230802 | 163200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230802 | 163100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230802 | 163000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230802 | 162900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230802 | 162800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230802 | 162700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230802 | 162600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230802 | 162500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230802 | 162400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230802 | 162300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230802 | 162200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230802 | 162100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230802 | 162000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230802 | 161900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230802 | 161800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230802 | 161700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230802 | 161600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230802 | 161500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230802 | 161400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230802 | 161300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230802 | 161200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230802 | 161100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230802 | 161000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230802 | 160900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230802 | 160800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230802 | 160700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230802 | 160600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 183 | 20230802 | 160500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230802 | 160400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230802 | 160300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230802 | 160200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230802 | 160100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230802 | 160000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230802 | 155900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230802 | 155800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230802 | 155700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230802 | 155600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230802 | 155500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230802 | 155400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230802 | 155300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230802 | 155200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230802 | 155100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230802 | 155000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230802 | 154900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230802 | 154800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230802 | 154700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230802 | 154600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230802 | 154500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230802 | 154400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230802 | 154300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230802 | 154200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230802 | 154100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230802 | 154000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230802 | 153900 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230802 | 153800 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230802 | 153700 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230802 | 153600 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 213 | 20230802 | 153500 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230802 | 153400 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230802 | 153300 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230802 | 153200 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230802 | 153100 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230802 | 153000 | 19755692550 | 27750 | 27750 | 27750 | 27750 | 35998 |
| 219 | 20230802 | 152900 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20230802 | 152800 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20230802 | 152700 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20230802 | 152600 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20230802 | 152500 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20230802 | 152400 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20230802 | 152300 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20230802 | 152200 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20230802 | 152100 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20230802 | 152000 | 18756748050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20230802 | 151900 | 18756748050 | 28150 | 28050 | 28150 | 27900 | 1643 |
| 230 | 20230802 | 151800 | 18710596000 | 27850 | 28050 | 28150 | 27850 | 5178 |
| 231 | 20230802 | 151700 | 18565580000 | 28100 | 27950 | 28100 | 27900 | 5197 |
| 232 | 20230802 | 151600 | 18420105350 | 28000 | 27950 | 28000 | 27900 | 2348 |
| 233 | 20230802 | 151500 | 18354465900 | 27900 | 27950 | 28000 | 27900 | 3603 |
| 234 | 20230802 | 151400 | 18253778450 | 27950 | 28000 | 28050 | 27950 | 1529 |
| 235 | 20230802 | 151300 | 18211024900 | 28000 | 28050 | 28050 | 28000 | 814 |
| 236 | 20230802 | 151200 | 18188221200 | 27950 | 27950 | 28100 | 27900 | 3088 |
| 237 | 20230802 | 151100 | 18101837900 | 27900 | 28000 | 28000 | 27900 | 3225 |
| 238 | 20230802 | 151000 | 18011716750 | 28000 | 27950 | 28100 | 27950 | 2464 |
| 239 | 20230802 | 150900 | 17942772000 | 28000 | 28050 | 28100 | 28000 | 2746 |
| 240 | 20230802 | 150800 | 17865820700 | 28050 | 28000 | 28100 | 28000 | 1894 |
| 241 | 20230802 | 150700 | 17812708750 | 28000 | 28000 | 28050 | 27950 | 3094 |
| 242 | 20230802 | 150600 | 17726130050 | 27950 | 27900 | 28000 | 27900 | 4543 |
| 243 | 20230802 | 150500 | 17599128950 | 27950 | 28050 | 28050 | 27900 | 5238 |
| 244 | 20230802 | 150400 | 17452630350 | 28050 | 27950 | 28050 | 27950 | 3045 |
| 245 | 20230802 | 150300 | 17367332550 | 27950 | 27950 | 28150 | 27950 | 8732 |
| 246 | 20230802 | 150200 | 17122726500 | 27950 | 28150 | 28200 | 27850 | 17243 |
| 247 | 20230802 | 150100 | 16639941150 | 28150 | 28250 | 28250 | 28150 | 1774 |
| 248 | 20230802 | 150000 | 16589993700 | 28200 | 28250 | 28350 | 28150 | 2393 |
| 249 | 20230802 | 145900 | 16522447500 | 28300 | 28250 | 28350 | 28200 | 1091 |
| 250 | 20230802 | 145800 | 16491605800 | 28300 | 28300 | 28300 | 28250 | 1295 |
| 251 | 20230802 | 145700 | 16454989800 | 28250 | 28250 | 28400 | 28250 | 3322 |
| 252 | 20230802 | 145600 | 16360971600 | 28250 | 28150 | 28300 | 28100 | 1924 |
| 253 | 20230802 | 145500 | 16306691100 | 28100 | 28150 | 28300 | 28050 | 3315 |
| 254 | 20230802 | 145400 | 16213382450 | 28150 | 28250 | 28350 | 28050 | 7218 |
| 255 | 20230802 | 145300 | 16010078550 | 28250 | 28200 | 28350 | 28200 | 1590 |
| 256 | 20230802 | 145200 | 15965156400 | 28200 | 28400 | 28400 | 28200 | 3965 |
| 257 | 20230802 | 145100 | 15853116600 | 28400 | 28400 | 28500 | 28350 | 1218 |
| 258 | 20230802 | 145000 | 15818480700 | 28450 | 28350 | 28500 | 28350 | 1519 |
| 259 | 20230802 | 144900 | 15775292500 | 28300 | 28350 | 28350 | 28250 | 1168 |
| 260 | 20230802 | 144800 | 15742232700 | 28350 | 28450 | 28450 | 28300 | 2994 |
| 261 | 20230802 | 144700 | 15657317100 | 28450 | 28500 | 28500 | 28400 | 740 |
| 262 | 20230802 | 144600 | 15636267200 | 28500 | 28550 | 28600 | 28400 | 1740 |
| 263 | 20230802 | 144500 | 15586707250 | 28550 | 28550 | 28550 | 28500 | 1243 |
| 264 | 20230802 | 144400 | 15551266650 | 28500 | 28600 | 28650 | 28500 | 1690 |
| 265 | 20230802 | 144300 | 15502965950 | 28600 | 28800 | 28800 | 28550 | 1772 |
| 266 | 20230802 | 144200 | 15452123700 | 28800 | 28750 | 28850 | 28700 | 1115 |
| 267 | 20230802 | 144100 | 15420058200 | 28750 | 28600 | 28750 | 28600 | 806 |
| 268 | 20230802 | 144000 | 15396949200 | 28650 | 28550 | 28650 | 28500 | 2977 |
| 269 | 20230802 | 143900 | 15311899550 | 28550 | 28550 | 28600 | 28500 | 969 |
| 270 | 20230802 | 143800 | 15284241600 | 28550 | 28550 | 28650 | 28500 | 522 |
| 271 | 20230802 | 143700 | 15269340950 | 28500 | 28600 | 28600 | 28450 | 3160 |
| 272 | 20230802 | 143600 | 15179183800 | 28650 | 28600 | 28650 | 28600 | 638 |
| 273 | 20230802 | 143500 | 15160930750 | 28600 | 28750 | 28750 | 28600 | 2680 |
| 274 | 20230802 | 143400 | 15084122100 | 28750 | 28800 | 28850 | 28700 | 1571 |
| 275 | 20230802 | 143300 | 15038897050 | 28750 | 28750 | 28800 | 28700 | 663 |
| 276 | 20230802 | 143200 | 15019838950 | 28650 | 28750 | 29000 | 28650 | 5251 |
| 277 | 20230802 | 143100 | 14868152800 | 28800 | 28500 | 28800 | 28400 | 12005 |
| 278 | 20230802 | 143000 | 14525493200 | 28500 | 28150 | 28500 | 28150 | 3073 |
| 279 | 20230802 | 142900 | 14438639250 | 28200 | 28250 | 28300 | 28150 | 7509 |
| 280 | 20230802 | 142800 | 14226656100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 281 | 20230802 | 142700 | 14226656100 | 28400 | 28450 | 28500 | 28400 | 8945 |
| 282 | 20230802 | 142600 | 13972531100 | 28450 | 28650 | 28650 | 28450 | 5987 |
| 283 | 20230802 | 142500 | 13801694550 | 28600 | 28650 | 28700 | 28600 | 1698 |
| 284 | 20230802 | 142400 | 13753061250 | 28600 | 28600 | 28650 | 28600 | 1459 |
| 285 | 20230802 | 142300 | 13711304200 | 28600 | 28650 | 28700 | 28600 | 982 |
| 286 | 20230802 | 142200 | 13683170150 | 28650 | 28650 | 28700 | 28650 | 1120 |
| 287 | 20230802 | 142100 | 13651071600 | 28650 | 28700 | 28750 | 28650 | 966 |
| 288 | 20230802 | 142000 | 13623365600 | 28650 | 28700 | 28700 | 28650 | 1296 |
| 289 | 20230802 | 141900 | 13586208800 | 28700 | 28750 | 28750 | 28700 | 1549 |
| 290 | 20230802 | 141800 | 13541726750 | 28700 | 28650 | 28750 | 28600 | 4138 |
| 291 | 20230802 | 141700 | 13423162700 | 28650 | 28700 | 28700 | 28650 | 1298 |
| 292 | 20230802 | 141600 | 13385961350 | 28650 | 28750 | 28800 | 28650 | 2347 |
| 293 | 20230802 | 141500 | 13318579950 | 28750 | 28850 | 28850 | 28750 | 1185 |
| 294 | 20230802 | 141400 | 13284453950 | 28800 | 28750 | 28800 | 28750 | 1891 |
| 295 | 20230802 | 141300 | 13230036850 | 28750 | 28800 | 28850 | 28750 | 1234 |
| 296 | 20230802 | 141200 | 13194521900 | 28800 | 29000 | 29000 | 28750 | 811 |
| 297 | 20230802 | 141100 | 13171132000 | 28950 | 28950 | 29000 | 28750 | 2461 |
| 298 | 20230802 | 141000 | 13100172900 | 28850 | 28800 | 29000 | 28800 | 1675 |
| 299 | 20230802 | 140900 | 13051813800 | 28800 | 28800 | 28900 | 28800 | 1523 |
| 300 | 20230802 | 140800 | 13007906200 | 28850 | 28850 | 28950 | 28850 | 1240 |
| 301 | 20230802 | 140700 | 12972112600 | 28850 | 28850 | 28950 | 28800 | 1664 |
| 302 | 20230802 | 140600 | 12924038100 | 28800 | 29000 | 29050 | 28800 | 4866 |
| 303 | 20230802 | 140500 | 12783151450 | 29000 | 29050 | 29100 | 29000 | 1098 |
| 304 | 20230802 | 140400 | 12751261050 | 29050 | 29000 | 29100 | 28950 | 1132 |
| 305 | 20230802 | 140300 | 12718425800 | 28950 | 29150 | 29150 | 28950 | 2407 |
| 306 | 20230802 | 140200 | 12648567500 | 29150 | 29100 | 29150 | 29050 | 965 |
| 307 | 20230802 | 140100 | 12620500600 | 29100 | 29100 | 29300 | 29100 | 2146 |
| 308 | 20230802 | 140000 | 12557927350 | 29300 | 29100 | 29300 | 29100 | 1599 |
| 309 | 20230802 | 135900 | 12511306650 | 29100 | 28950 | 29100 | 28850 | 1335 |
| 310 | 20230802 | 135800 | 12472589050 | 28900 | 29100 | 29150 | 28750 | 3975 |
| 311 | 20230802 | 135700 | 12357529950 | 29100 | 29050 | 29150 | 29000 | 1233 |
| 312 | 20230802 | 135600 | 12321695550 | 29000 | 29100 | 29150 | 29000 | 808 |
| 313 | 20230802 | 135500 | 12298217900 | 29150 | 29200 | 29300 | 29100 | 5147 |
| 314 | 20230802 | 135400 | 12147964550 | 29200 | 29200 | 29250 | 29050 | 3736 |
| 315 | 20230802 | 135300 | 12039008650 | 29100 | 28900 | 29200 | 28850 | 2998 |
| 316 | 20230802 | 135200 | 11951889400 | 28950 | 28950 | 29000 | 28850 | 4183 |
| 317 | 20230802 | 135100 | 11830930800 | 28950 | 29000 | 29000 | 28850 | 2990 |
| 318 | 20230802 | 135000 | 11744400150 | 29000 | 28750 | 29000 | 28700 | 2290 |
| 319 | 20230802 | 134900 | 11678469450 | 28700 | 28650 | 28800 | 28650 | 848 |
| 320 | 20230802 | 134800 | 11654132600 | 28650 | 28600 | 28750 | 28600 | 1970 |
| 321 | 20230802 | 134700 | 11597660350 | 28600 | 28650 | 28700 | 28600 | 2161 |
| 322 | 20230802 | 134600 | 11535783550 | 28650 | 28700 | 28750 | 28650 | 2198 |
| 323 | 20230802 | 134500 | 11472759800 | 28700 | 28800 | 28800 | 28650 | 1891 |
| 324 | 20230802 | 134400 | 11418446800 | 28800 | 28700 | 28850 | 28700 | 1261 |
| 325 | 20230802 | 134300 | 11382174600 | 28700 | 28750 | 28750 | 28650 | 1986 |
| 326 | 20230802 | 134200 | 11325165250 | 28750 | 28850 | 28900 | 28700 | 1678 |
| 327 | 20230802 | 134100 | 11276846400 | 28800 | 28800 | 28950 | 28800 | 1200 |
| 328 | 20230802 | 134000 | 11242223300 | 28900 | 28800 | 28950 | 28750 | 5192 |
| 329 | 20230802 | 133900 | 11092465100 | 28800 | 28950 | 28950 | 28750 | 3588 |
| 330 | 20230802 | 133800 | 10989028850 | 28900 | 29000 | 29000 | 28900 | 2446 |
| 331 | 20230802 | 133700 | 10918217900 | 28950 | 29000 | 29050 | 28950 | 3191 |
| 332 | 20230802 | 133600 | 10825711350 | 29000 | 29100 | 29200 | 29000 | 9230 |
| 333 | 20230802 | 133500 | 10557706950 | 29100 | 29150 | 29150 | 29050 | 2013 |
| 334 | 20230802 | 133400 | 10499145600 | 29150 | 29100 | 29200 | 29100 | 2397 |
| 335 | 20230802 | 133300 | 10429312750 | 29150 | 29200 | 29200 | 29100 | 1331 |
| 336 | 20230802 | 133200 | 10390516400 | 29200 | 29250 | 29350 | 29200 | 1626 |
| 337 | 20230802 | 133100 | 10342958600 | 29200 | 29250 | 29300 | 29150 | 1226 |
| 338 | 20230802 | 133000 | 10307121100 | 29200 | 29250 | 29400 | 29150 | 2679 |
| 339 | 20230802 | 132900 | 10228742350 | 29350 | 29300 | 29350 | 29200 | 3462 |
| 340 | 20230802 | 132800 | 10127461950 | 29300 | 29350 | 29400 | 29300 | 1686 |
| 341 | 20230802 | 132700 | 10078031100 | 29350 | 29400 | 29400 | 29350 | 377 |
| 342 | 20230802 | 132600 | 10066953300 | 29450 | 29450 | 29500 | 29400 | 1213 |
| 343 | 20230802 | 132500 | 10031251700 | 29300 | 29500 | 29600 | 29300 | 3611 |
| 344 | 20230802 | 132400 | 9925077300 | 29500 | 29400 | 29500 | 29400 | 2384 |
| 345 | 20230802 | 132300 | 9854839150 | 29400 | 29500 | 29550 | 29400 | 1331 |
| 346 | 20230802 | 132200 | 9815642450 | 29500 | 29500 | 29550 | 29400 | 2675 |
| 347 | 20230802 | 132100 | 9736819850 | 29450 | 29550 | 29550 | 29450 | 2312 |
| 348 | 20230802 | 132000 | 9668632550 | 29550 | 29650 | 29650 | 29500 | 2549 |
| 349 | 20230802 | 131900 | 9593303500 | 29650 | 29650 | 29700 | 29600 | 6544 |
| 350 | 20230802 | 131800 | 9399440250 | 29600 | 29650 | 29650 | 29600 | 1858 |
| 351 | 20230802 | 131700 | 9344383500 | 29650 | 29650 | 29700 | 29650 | 632 |
| 352 | 20230802 | 131600 | 9325643700 | 29650 | 29700 | 29700 | 29650 | 1542 |
| 353 | 20230802 | 131500 | 9279923100 | 29650 | 29700 | 29750 | 29650 | 715 |
| 354 | 20230802 | 131400 | 9258696100 | 29700 | 29750 | 29750 | 29700 | 338 |
| 355 | 20230802 | 131300 | 9248656850 | 29750 | 29700 | 29750 | 29700 | 666 |
| 356 | 20230802 | 131200 | 9228851650 | 29650 | 29700 | 29750 | 29650 | 3119 |
| 357 | 20230802 | 131100 | 9136215200 | 29700 | 29750 | 29750 | 29700 | 4088 |
| 358 | 20230802 | 131000 | 9014788850 | 29750 | 29750 | 29750 | 29750 | 1886 |
| 359 | 20230802 | 130900 | 8958680350 | 29750 | 29750 | 29800 | 29750 | 118 |
| 360 | 20230802 | 130800 | 8955169700 | 29800 | 29750 | 29800 | 29750 | 363 |
| 361 | 20230802 | 130700 | 8944368950 | 29750 | 29800 | 29800 | 29750 | 200 |
| 362 | 20230802 | 130600 | 8938418250 | 29750 | 29750 | 29800 | 29750 | 1087 |
| 363 | 20230802 | 130500 | 8906049400 | 29800 | 29750 | 29800 | 29750 | 737 |
| 364 | 20230802 | 130400 | 8884108100 | 29750 | 29750 | 29800 | 29750 | 357 |
| 365 | 20230802 | 130300 | 8873486800 | 29750 | 29750 | 29800 | 29750 | 282 |
| 366 | 20230802 | 130200 | 8865096750 | 29750 | 29750 | 29800 | 29750 | 256 |
| 367 | 20230802 | 130100 | 8857474950 | 29750 | 29750 | 29750 | 29750 | 584 |
| 368 | 20230802 | 130000 | 8840100950 | 29750 | 29750 | 29800 | 29700 | 1013 |
| 369 | 20230802 | 125900 | 8809965150 | 29750 | 29700 | 29750 | 29700 | 702 |
| 370 | 20230802 | 125800 | 8789096500 | 29700 | 29700 | 29750 | 29700 | 579 |
| 371 | 20230802 | 125700 | 8771894300 | 29700 | 29750 | 29750 | 29700 | 409 |
| 372 | 20230802 | 125600 | 8759740500 | 29800 | 29750 | 29800 | 29700 | 2460 |
| 373 | 20230802 | 125500 | 8686637750 | 29750 | 29750 | 29800 | 29750 | 456 |
| 374 | 20230802 | 125400 | 8673071650 | 29750 | 29800 | 29800 | 29750 | 491 |
| 375 | 20230802 | 125300 | 8658463600 | 29800 | 29800 | 29850 | 29750 | 218 |
| 376 | 20230802 | 125200 | 8651963800 | 29850 | 29850 | 29900 | 29800 | 348 |
| 377 | 20230802 | 125100 | 8641576050 | 29850 | 29750 | 29850 | 29700 | 3176 |
| 378 | 20230802 | 125000 | 8547044700 | 29800 | 29800 | 29800 | 29750 | 159 |
| 379 | 20230802 | 124900 | 8542312150 | 29750 | 29850 | 29850 | 29750 | 2310 |
| 380 | 20230802 | 124800 | 8473509000 | 29850 | 29850 | 29850 | 29800 | 430 |
| 381 | 20230802 | 124700 | 8460686350 | 29800 | 29850 | 29850 | 29800 | 1973 |
| 382 | 20230802 | 124600 | 8401799500 | 29850 | 29900 | 29900 | 29850 | 194 |
| 383 | 20230802 | 124500 | 8396008400 | 29900 | 29900 | 29900 | 29850 | 152 |
| 384 | 20230802 | 124400 | 8391468450 | 29900 | 29900 | 29950 | 29850 | 349 |
| 385 | 20230802 | 124300 | 8381039900 | 29900 | 29900 | 29950 | 29900 | 149 |
| 386 | 20230802 | 124200 | 8376584500 | 29950 | 29900 | 29950 | 29850 | 1501 |
| 387 | 20230802 | 124100 | 8331701000 | 29950 | 29950 | 29950 | 29900 | 252 |
| 388 | 20230802 | 124000 | 8324156050 | 29950 | 29950 | 30000 | 29900 | 1223 |
| 389 | 20230802 | 123900 | 8287553350 | 29950 | 29950 | 30000 | 29950 | 193 |
| 390 | 20230802 | 123800 | 8281772850 | 29950 | 29950 | 30000 | 29950 | 113 |
| 391 | 20230802 | 123700 | 8278386750 | 29950 | 29950 | 30000 | 29950 | 398 |
| 392 | 20230802 | 123600 | 8266466350 | 29950 | 30000 | 30000 | 29950 | 223 |
| 393 | 20230802 | 123500 | 8259783750 | 30000 | 30000 | 30000 | 29950 | 633 |
| 394 | 20230802 | 123400 | 8240822650 | 30000 | 29950 | 30000 | 29950 | 343 |
| 395 | 20230802 | 123300 | 8230544800 | 30000 | 30000 | 30000 | 29950 | 684 |
| 396 | 20230802 | 123200 | 8210046300 | 30000 | 30000 | 30000 | 29950 | 203 |
| 397 | 20230802 | 123100 | 8203956550 | 30000 | 30000 | 30050 | 29950 | 642 |
| 398 | 20230802 | 123000 | 8184721250 | 30000 | 30000 | 30050 | 29950 | 1331 |
| 399 | 20230802 | 122900 | 8144819250 | 30000 | 30000 | 30050 | 29950 | 1169 |
| 400 | 20230802 | 122800 | 8109750200 | 30000 | 30050 | 30050 | 30000 | 673 |
| 401 | 20230802 | 122700 | 8089549150 | 30050 | 30000 | 30050 | 30000 | 327 |
| 402 | 20230802 | 122600 | 8079723300 | 30000 | 30050 | 30050 | 30000 | 435 |
| 403 | 20230802 | 122500 | 8066659650 | 30050 | 30150 | 30150 | 30050 | 333 |
| 404 | 20230802 | 122400 | 8056634800 | 30150 | 30100 | 30150 | 30050 | 164 |
| 405 | 20230802 | 122300 | 8051697100 | 30100 | 30100 | 30150 | 30100 | 418 |
| 406 | 20230802 | 122200 | 8039110250 | 30100 | 29950 | 30100 | 29950 | 1472 |
| 407 | 20230802 | 122100 | 7994901850 | 29950 | 30000 | 30000 | 29900 | 528 |
| 408 | 20230802 | 122000 | 7979082600 | 30050 | 30050 | 30050 | 30000 | 75 |
| 409 | 20230802 | 121900 | 7976831550 | 30050 | 29950 | 30100 | 29900 | 1752 |
| 410 | 20230802 | 121800 | 7924357900 | 29900 | 29900 | 29950 | 29900 | 517 |
| 411 | 20230802 | 121700 | 7908899400 | 29950 | 29950 | 29950 | 29900 | 1063 |
| 412 | 20230802 | 121600 | 7877083800 | 29950 | 29950 | 29950 | 29900 | 585 |
| 413 | 20230802 | 121500 | 7859586650 | 29900 | 29900 | 29950 | 29900 | 671 |
| 414 | 20230802 | 121400 | 7839507350 | 29950 | 29900 | 30050 | 29900 | 82 |
| 415 | 20230802 | 121300 | 7837052200 | 29900 | 29900 | 30050 | 29900 | 482 |
| 416 | 20230802 | 121200 | 7822603400 | 30000 | 30050 | 30050 | 29950 | 1409 |
| 417 | 20230802 | 121100 | 7780363550 | 30000 | 30000 | 30050 | 30000 | 416 |
| 418 | 20230802 | 121000 | 7767883500 | 30000 | 30050 | 30050 | 30000 | 494 |
| 419 | 20230802 | 120900 | 7753055400 | 30000 | 30050 | 30100 | 30000 | 289 |
| 420 | 20230802 | 120800 | 7744373700 | 30050 | 30000 | 30200 | 30000 | 1221 |
| 421 | 20230802 | 120700 | 7707705500 | 30000 | 30050 | 30050 | 30000 | 687 |
| 422 | 20230802 | 120600 | 7687095400 | 30000 | 30050 | 30200 | 30000 | 1022 |
| 423 | 20230802 | 120500 | 7656396050 | 30050 | 30050 | 30150 | 30050 | 419 |
| 424 | 20230802 | 120400 | 7643798450 | 30200 | 30050 | 30200 | 30050 | 930 |
| 425 | 20230802 | 120300 | 7615815050 | 30000 | 30000 | 30150 | 29900 | 2271 |
| 426 | 20230802 | 120200 | 7547677850 | 30000 | 29950 | 30000 | 29950 | 601 |
| 427 | 20230802 | 120100 | 7529677600 | 30000 | 29950 | 30000 | 29850 | 1420 |
| 428 | 20230802 | 120000 | 7487188550 | 29950 | 29900 | 29950 | 29850 | 1424 |
| 429 | 20230802 | 115900 | 7444607200 | 29900 | 29950 | 29950 | 29850 | 606 |
| 430 | 20230802 | 115800 | 7426495750 | 29800 | 29850 | 29950 | 29800 | 900 |
| 431 | 20230802 | 115700 | 7399612600 | 29800 | 29850 | 30000 | 29800 | 1468 |
| 432 | 20230802 | 115600 | 7355765400 | 29900 | 29850 | 29900 | 29800 | 336 |
| 433 | 20230802 | 115500 | 7345741500 | 29850 | 29850 | 29850 | 29800 | 1320 |
| 434 | 20230802 | 115400 | 7306360850 | 29850 | 29850 | 29900 | 29850 | 362 |
| 435 | 20230802 | 115300 | 7295548450 | 29850 | 29950 | 29950 | 29850 | 259 |
| 436 | 20230802 | 115200 | 7287813600 | 29950 | 29800 | 30000 | 29800 | 985 |
| 437 | 20230802 | 115100 | 7258363200 | 29750 | 29850 | 29900 | 29750 | 2656 |
| 438 | 20230802 | 115000 | 7179163850 | 29900 | 29900 | 29900 | 29850 | 346 |
| 439 | 20230802 | 114900 | 7168820850 | 29900 | 29900 | 29900 | 29850 | 484 |
| 440 | 20230802 | 114800 | 7154365600 | 29900 | 29900 | 29900 | 29850 | 455 |
| 441 | 20230802 | 114700 | 7140776250 | 29900 | 29850 | 29900 | 29850 | 112 |
| 442 | 20230802 | 114600 | 7137429200 | 29900 | 29900 | 29900 | 29800 | 2132 |
| 443 | 20230802 | 114500 | 7073817000 | 29850 | 29900 | 29900 | 29850 | 602 |
| 444 | 20230802 | 114400 | 7055832600 | 29950 | 29900 | 29950 | 29800 | 984 |
| 445 | 20230802 | 114300 | 7026440100 | 29900 | 29850 | 29900 | 29850 | 1100 |
| 446 | 20230802 | 114200 | 6993594650 | 29900 | 30050 | 30050 | 29900 | 582 |
| 447 | 20230802 | 114100 | 6976167950 | 30050 | 29900 | 30200 | 29900 | 1586 |
| 448 | 20230802 | 114000 | 6928627700 | 29900 | 29750 | 29900 | 29750 | 1250 |
| 449 | 20230802 | 113900 | 6891333400 | 29800 | 29700 | 29850 | 29700 | 1646 |
| 450 | 20230802 | 113800 | 6842300950 | 29700 | 29850 | 29850 | 29700 | 2548 |
| 451 | 20230802 | 113700 | 6766513850 | 29850 | 29900 | 29900 | 29800 | 887 |
| 452 | 20230802 | 113600 | 6740058350 | 29900 | 29900 | 29950 | 29800 | 2080 |
| 453 | 20230802 | 113500 | 6678015350 | 29900 | 29900 | 29950 | 29850 | 415 |
| 454 | 20230802 | 113400 | 6665620150 | 30000 | 29900 | 30000 | 29850 | 1452 |
| 455 | 20230802 | 113300 | 6622212250 | 29900 | 30050 | 30050 | 29900 | 774 |
| 456 | 20230802 | 113200 | 6599049200 | 30050 | 30050 | 30150 | 29900 | 2928 |
| 457 | 20230802 | 113100 | 6511234800 | 30000 | 30050 | 30050 | 29950 | 1925 |
| 458 | 20230802 | 113000 | 6453459950 | 30050 | 30300 | 30300 | 30000 | 363 |
| 459 | 20230802 | 112900 | 6442560700 | 30000 | 30000 | 30350 | 30000 | 1033 |
| 460 | 20230802 | 112800 | 6411514650 | 30000 | 30050 | 30150 | 30000 | 749 |
| 461 | 20230802 | 112700 | 6389015400 | 30250 | 30050 | 30700 | 30050 | 1217 |
| 462 | 20230802 | 112600 | 6352196300 | 30050 | 30150 | 30150 | 30050 | 475 |
| 463 | 20230802 | 112500 | 6337895950 | 30150 | 30400 | 30700 | 30050 | 1634 |
| 464 | 20230802 | 112400 | 6288399500 | 30250 | 30350 | 30550 | 30150 | 2137 |
| 465 | 20230802 | 112300 | 6223453300 | 30450 | 29850 | 30450 | 29850 | 1923 |
| 466 | 20230802 | 112200 | 6165617950 | 29850 | 30050 | 30050 | 29750 | 4145 |
| 467 | 20230802 | 112100 | 6041785450 | 30100 | 30050 | 30100 | 29900 | 1931 |
| 468 | 20230802 | 112000 | 5983902900 | 30050 | 30050 | 30100 | 30000 | 384 |
| 469 | 20230802 | 111900 | 5972375300 | 30000 | 30250 | 30250 | 30000 | 6699 |
| 470 | 20230802 | 111800 | 5770885650 | 30250 | 30250 | 30250 | 30200 | 517 |
| 471 | 20230802 | 111700 | 5755269050 | 30250 | 30300 | 30300 | 30250 | 251 |
| 472 | 20230802 | 111600 | 5747674750 | 30300 | 30400 | 30400 | 30250 | 808 |
| 473 | 20230802 | 111500 | 5723199650 | 30400 | 30450 | 30450 | 30300 | 307 |
| 474 | 20230802 | 111400 | 5713892650 | 30300 | 30200 | 30700 | 30200 | 1215 |
| 475 | 20230802 | 111300 | 5677029500 | 30200 | 30300 | 30300 | 30200 | 505 |
| 476 | 20230802 | 111200 | 5661754700 | 30350 | 30300 | 30350 | 30250 | 279 |
| 477 | 20230802 | 111100 | 5653305150 | 30300 | 30350 | 30350 | 30300 | 416 |
| 478 | 20230802 | 111000 | 5640698650 | 30350 | 30350 | 30350 | 30300 | 254 |
| 479 | 20230802 | 110900 | 5632994200 | 30350 | 30400 | 30400 | 30300 | 859 |
| 480 | 20230802 | 110800 | 5606943400 | 30400 | 30350 | 30400 | 30350 | 1019 |
| 481 | 20230802 | 110700 | 5575978950 | 30350 | 30300 | 30350 | 30300 | 614 |
| 482 | 20230802 | 110600 | 5557348500 | 30350 | 30300 | 30400 | 30200 | 1429 |
| 483 | 20230802 | 110500 | 5514139900 | 30300 | 30100 | 30300 | 30050 | 2001 |
| 484 | 20230802 | 110400 | 5453775750 | 30100 | 30500 | 30500 | 30050 | 6133 |
| 485 | 20230802 | 110300 | 5268823850 | 30450 | 30300 | 30450 | 30200 | 1636 |
| 486 | 20230802 | 110200 | 5219237150 | 30250 | 30150 | 30250 | 30150 | 914 |
| 487 | 20230802 | 110100 | 5191631700 | 30150 | 30200 | 30250 | 30150 | 1025 |
| 488 | 20230802 | 110000 | 5160677250 | 30250 | 30350 | 30350 | 30150 | 2161 |
| 489 | 20230802 | 105900 | 5095406000 | 30300 | 30200 | 30350 | 30150 | 639 |
| 490 | 20230802 | 105800 | 5076065900 | 30250 | 30200 | 30300 | 30150 | 2155 |
| 491 | 20230802 | 105700 | 5010912450 | 30250 | 30250 | 30300 | 30150 | 2511 |
| 492 | 20230802 | 105600 | 4935051700 | 30250 | 30500 | 30500 | 30250 | 6015 |
| 493 | 20230802 | 105500 | 4752434800 | 30500 | 30450 | 30500 | 30450 | 267 |
| 494 | 20230802 | 105400 | 4744296500 | 30500 | 30450 | 30500 | 30400 | 1469 |
| 495 | 20230802 | 105300 | 4699592400 | 30450 | 30450 | 30500 | 30450 | 919 |
| 496 | 20230802 | 105200 | 4671603650 | 30450 | 30500 | 30500 | 30450 | 963 |
| 497 | 20230802 | 105100 | 4642278050 | 30500 | 30500 | 30550 | 30500 | 2434 |
| 498 | 20230802 | 105000 | 4568040700 | 30500 | 30600 | 30600 | 30500 | 659 |
| 499 | 20230802 | 104900 | 4547905800 | 30600 | 30550 | 30600 | 30550 | 579 |
| 500 | 20230802 | 104800 | 4530215750 | 30550 | 30650 | 30700 | 30550 | 4169 |
| 501 | 20230802 | 104700 | 4402666300 | 30650 | 30700 | 30700 | 30650 | 2823 |
| 502 | 20230802 | 104600 | 4316110000 | 30700 | 30800 | 30800 | 30650 | 1531 |
| 503 | 20230802 | 104500 | 4269084900 | 30750 | 30850 | 30900 | 30700 | 2279 |
| 504 | 20230802 | 104400 | 4198948700 | 30900 | 30800 | 30900 | 30800 | 492 |
| 505 | 20230802 | 104300 | 4183770200 | 30800 | 30750 | 30800 | 30750 | 652 |
| 506 | 20230802 | 104200 | 4163701750 | 30800 | 30800 | 30850 | 30750 | 1331 |
| 507 | 20230802 | 104100 | 4122732700 | 30850 | 30800 | 30850 | 30750 | 332 |
| 508 | 20230802 | 104000 | 4112514850 | 30750 | 30700 | 30800 | 30700 | 1582 |
| 509 | 20230802 | 103900 | 4063898500 | 30700 | 30750 | 30800 | 30700 | 1664 |
| 510 | 20230802 | 103800 | 4012728750 | 30800 | 30800 | 30800 | 30800 | 1007 |
| 511 | 20230802 | 103700 | 3981713150 | 30850 | 30850 | 30900 | 30800 | 697 |
| 512 | 20230802 | 103600 | 3960216300 | 30850 | 30850 | 30900 | 30850 | 969 |
| 513 | 20230802 | 103500 | 3930316450 | 30900 | 30850 | 30950 | 30850 | 566 |
| 514 | 20230802 | 103400 | 3912853100 | 30850 | 30850 | 31000 | 30850 | 1718 |
| 515 | 20230802 | 103300 | 3859842800 | 30850 | 31050 | 31100 | 30850 | 5830 |
| 516 | 20230802 | 103200 | 3679255400 | 31050 | 31050 | 31100 | 31050 | 340 |
| 517 | 20230802 | 103100 | 3668698350 | 31050 | 31050 | 31100 | 31050 | 341 |
| 518 | 20230802 | 103000 | 3658110150 | 31050 | 31050 | 31050 | 31050 | 707 |
| 519 | 20230802 | 102900 | 3636157800 | 31100 | 31050 | 31100 | 31050 | 297 |
| 520 | 20230802 | 102800 | 3626935850 | 31050 | 31100 | 31150 | 31050 | 837 |
| 521 | 20230802 | 102700 | 3600921850 | 31100 | 31050 | 31100 | 31050 | 628 |
| 522 | 20230802 | 102600 | 3581419600 | 31100 | 31050 | 31100 | 31050 | 161 |
| 523 | 20230802 | 102500 | 3576419550 | 31100 | 31050 | 31100 | 31000 | 366 |
| 524 | 20230802 | 102400 | 3565056000 | 31000 | 31100 | 31100 | 31000 | 1550 |
| 525 | 20230802 | 102300 | 3516974950 | 31050 | 31000 | 31050 | 31000 | 1872 |
| 526 | 20230802 | 102200 | 3458894550 | 31000 | 31050 | 31100 | 31000 | 667 |
| 527 | 20230802 | 102100 | 3438190200 | 31050 | 31100 | 31100 | 31000 | 2575 |
| 528 | 20230802 | 102000 | 3358217150 | 31100 | 31100 | 31100 | 31050 | 569 |
| 529 | 20230802 | 101900 | 3340525150 | 31100 | 31150 | 31200 | 31050 | 1180 |
| 530 | 20230802 | 101800 | 3303812600 | 31200 | 31250 | 31250 | 31150 | 2915 |
| 531 | 20230802 | 101700 | 3212823500 | 31250 | 31350 | 31350 | 31250 | 2857 |
| 532 | 20230802 | 101600 | 3123403200 | 31350 | 31300 | 31350 | 31300 | 297 |
| 533 | 20230802 | 101500 | 3114093750 | 31300 | 31350 | 31350 | 31300 | 1379 |
| 534 | 20230802 | 101400 | 3070866200 | 31400 | 31400 | 31450 | 31350 | 1177 |
| 535 | 20230802 | 101300 | 3033911250 | 31400 | 31450 | 31450 | 31400 | 513 |
| 536 | 20230802 | 101200 | 3017788300 | 31450 | 31450 | 31500 | 31450 | 148 |
| 537 | 20230802 | 101100 | 3013132700 | 31450 | 31500 | 31500 | 31450 | 134 |
| 538 | 20230802 | 101000 | 3008915000 | 31550 | 31600 | 31600 | 31550 | 144 |
| 539 | 20230802 | 100900 | 3004367850 | 31600 | 31600 | 31700 | 31600 | 20 |
| 540 | 20230802 | 100800 | 3003735700 | 31650 | 31700 | 31700 | 31650 | 67 |
| 541 | 20230802 | 100700 | 3001614900 | 31600 | 31600 | 31700 | 31600 | 172 |
| 542 | 20230802 | 100600 | 2996178450 | 31500 | 31500 | 31600 | 31500 | 135 |
| 543 | 20230802 | 100500 | 2991921050 | 31500 | 31600 | 31600 | 31500 | 273 |
| 544 | 20230802 | 100400 | 2983307550 | 31600 | 31550 | 31600 | 31550 | 95 |
| 545 | 20230802 | 100300 | 2980310050 | 31500 | 31400 | 31500 | 31400 | 894 |
| 546 | 20230802 | 100200 | 2952195550 | 31400 | 31450 | 31500 | 31400 | 685 |
| 547 | 20230802 | 100100 | 2930662300 | 31450 | 31400 | 31500 | 31400 | 878 |
| 548 | 20230802 | 100000 | 2903085850 | 31400 | 31400 | 31450 | 31400 | 914 |
| 549 | 20230802 | 095900 | 2874382950 | 31400 | 31500 | 31500 | 31400 | 103 |
| 550 | 20230802 | 095800 | 2871148650 | 31500 | 31500 | 31550 | 31400 | 2367 |
| 551 | 20230802 | 095700 | 2796709350 | 31500 | 31550 | 31550 | 31400 | 1672 |
| 552 | 20230802 | 095600 | 2744074850 | 31600 | 31650 | 31650 | 31550 | 1311 |
| 553 | 20230802 | 095500 | 2702661950 | 31650 | 31650 | 31650 | 31650 | 223 |
| 554 | 20230802 | 095400 | 2695604000 | 31700 | 31700 | 31700 | 31650 | 644 |
| 555 | 20230802 | 095300 | 2675204950 | 31750 | 31700 | 31750 | 31700 | 762 |
| 556 | 20230802 | 095200 | 2651048700 | 31700 | 31700 | 31750 | 31700 | 492 |
| 557 | 20230802 | 095100 | 2635437050 | 31700 | 31750 | 31750 | 31700 | 37 |
| 558 | 20230802 | 095000 | 2634263050 | 31750 | 31800 | 31800 | 31750 | 451 |
| 559 | 20230802 | 094900 | 2619942700 | 31800 | 31800 | 31800 | 31750 | 532 |
| 560 | 20230802 | 094800 | 2603036450 | 31800 | 31850 | 31850 | 31800 | 336 |
| 561 | 20230802 | 094700 | 2592350850 | 31850 | 31850 | 31900 | 31800 | 472 |
| 562 | 20230802 | 094600 | 2577320350 | 31850 | 31800 | 31850 | 31800 | 449 |
| 563 | 20230802 | 094500 | 2563039700 | 31800 | 31850 | 31850 | 31800 | 134 |
| 564 | 20230802 | 094400 | 2558773550 | 31900 | 31900 | 31950 | 31900 | 244 |
| 565 | 20230802 | 094300 | 2550989400 | 31900 | 31950 | 31950 | 31900 | 659 |
| 566 | 20230802 | 094200 | 2529960950 | 31950 | 31900 | 31950 | 31850 | 489 |
| 567 | 20230802 | 094100 | 2514372950 | 31900 | 31850 | 31900 | 31850 | 422 |
| 568 | 20230802 | 094000 | 2500915350 | 31850 | 31850 | 31900 | 31850 | 232 |
| 569 | 20230802 | 093900 | 2493519750 | 31850 | 31850 | 31850 | 31800 | 239 |
| 570 | 20230802 | 093800 | 2485908350 | 31850 | 31800 | 31850 | 31800 | 355 |
| 571 | 20230802 | 093700 | 2474604050 | 31800 | 31800 | 31800 | 31800 | 77 |
| 572 | 20230802 | 093600 | 2472155450 | 31800 | 31850 | 31850 | 31750 | 176 |
| 573 | 20230802 | 093500 | 2466563000 | 31750 | 31850 | 31850 | 31750 | 103 |
| 574 | 20230802 | 093400 | 2463292500 | 31850 | 31900 | 31900 | 31750 | 96 |
| 575 | 20230802 | 093300 | 2460235900 | 31900 | 31750 | 32000 | 31750 | 421 |
| 576 | 20230802 | 093200 | 2446819050 | 31750 | 31800 | 31900 | 31700 | 1871 |
| 577 | 20230802 | 093100 | 2387347700 | 31900 | 31900 | 31900 | 31850 | 477 |
| 578 | 20230802 | 093000 | 2372144150 | 31850 | 32050 | 32100 | 31850 | 633 |
| 579 | 20230802 | 092900 | 2351874850 | 32000 | 31950 | 32000 | 31900 | 1854 |
| 580 | 20230802 | 092800 | 2292612550 | 32000 | 32050 | 32050 | 31950 | 399 |
| 581 | 20230802 | 092700 | 2279851250 | 32050 | 31900 | 32100 | 31800 | 2123 |
| 582 | 20230802 | 092600 | 2212124600 | 31850 | 31950 | 31950 | 31750 | 1575 |
| 583 | 20230802 | 092500 | 2161972500 | 31950 | 32100 | 32100 | 31950 | 1402 |
| 584 | 20230802 | 092400 | 2117087650 | 32050 | 32100 | 32150 | 32050 | 2421 |
| 585 | 20230802 | 092300 | 2039338300 | 32150 | 31950 | 32150 | 31950 | 5683 |
| 586 | 20230802 | 092200 | 1857063050 | 31950 | 31750 | 31950 | 31750 | 2005 |
| 587 | 20230802 | 092100 | 1793191400 | 31750 | 31650 | 31750 | 31650 | 1387 |
| 588 | 20230802 | 092000 | 1749199100 | 31650 | 31350 | 31650 | 31350 | 826 |
| 589 | 20230802 | 091900 | 1723184350 | 31400 | 31350 | 31400 | 31300 | 837 |
| 590 | 20230802 | 091800 | 1696956250 | 31350 | 31400 | 31400 | 31300 | 2419 |
| 591 | 20230802 | 091700 | 1621104600 | 31400 | 31350 | 31500 | 31250 | 3933 |
| 592 | 20230802 | 091600 | 1497838750 | 31350 | 31350 | 31450 | 31250 | 990 |
| 593 | 20230802 | 091500 | 1466868350 | 31350 | 31500 | 31550 | 31200 | 8652 |
| 594 | 20230802 | 091400 | 1195507300 | 31500 | 31450 | 31550 | 31450 | 1035 |
| 595 | 20230802 | 091300 | 1162890400 | 31500 | 31500 | 31500 | 31450 | 2446 |
| 596 | 20230802 | 091200 | 1085951750 | 31500 | 31850 | 31850 | 31450 | 3241 |
| 597 | 20230802 | 091100 | 983747200 | 31850 | 31600 | 31900 | 31600 | 2470 |
| 598 | 20230802 | 091000 | 905255750 | 31750 | 31550 | 31750 | 31500 | 1299 |
| 599 | 20230802 | 090900 | 864163800 | 31550 | 31700 | 31800 | 31550 | 2174 |
| 600 | 20230802 | 090800 | 795398950 | 31700 | 31850 | 31900 | 31700 | 2971 |
| 601 | 20230802 | 090700 | 701079850 | 31850 | 31950 | 32000 | 31850 | 1038 |
| 602 | 20230802 | 090600 | 667937050 | 31950 | 31900 | 31950 | 31700 | 1638 |
| 603 | 20230802 | 090500 | 615772750 | 31850 | 31500 | 31850 | 31450 | 5217 |
| 604 | 20230802 | 090400 | 451129000 | 31500 | 31650 | 31700 | 31500 | 1003 |
| 605 | 20230802 | 090300 | 419467600 | 31500 | 31700 | 31700 | 31500 | 631 |
| 606 | 20230802 | 090200 | 399515350 | 31550 | 31700 | 31700 | 31400 | 1976 |
| 607 | 20230802 | 090100 | 337232650 | 31600 | 31450 | 31750 | 31350 | 2527 |
| 608 | 20230802 | 090000 | 257690250 | 31350 | 31550 | 31700 | 31300 | 7112 |