34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 3 | 20230802 | 191100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20230802 | 191000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20230802 | 190900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20230802 | 190800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20230802 | 190700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20230802 | 190600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20230802 | 190500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20230802 | 190400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20230802 | 190300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20230802 | 190200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20230802 | 190100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20230802 | 190000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20230802 | 185900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20230802 | 185800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20230802 | 185700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20230802 | 185600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20230802 | 185500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20230802 | 185400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20230802 | 185300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20230802 | 185200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20230802 | 185100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20230802 | 185000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20230802 | 184900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20230802 | 184800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20230802 | 184700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20230802 | 184600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20230802 | 184500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20230802 | 184400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20230802 | 184300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20230802 | 184200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 33 | 20230802 | 184100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20230802 | 184000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20230802 | 183900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20230802 | 183800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20230802 | 183700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20230802 | 183600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20230802 | 183500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20230802 | 183400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20230802 | 183300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20230802 | 183200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20230802 | 183100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20230802 | 183000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20230802 | 182900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20230802 | 182800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20230802 | 182700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20230802 | 182600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20230802 | 182500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20230802 | 182400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20230802 | 182300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20230802 | 182200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20230802 | 182100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20230802 | 182000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20230802 | 181900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20230802 | 181800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20230802 | 181700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20230802 | 181600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20230802 | 181500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20230802 | 181400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20230802 | 181300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20230802 | 181200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 63 | 20230802 | 181100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20230802 | 181000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20230802 | 180900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20230802 | 180800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20230802 | 180700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20230802 | 180600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20230802 | 180500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20230802 | 180400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20230802 | 180300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20230802 | 180200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20230802 | 180100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20230802 | 180000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20230802 | 175900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20230802 | 175800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20230802 | 175700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20230802 | 175600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20230802 | 175500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20230802 | 175400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20230802 | 175300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20230802 | 175200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20230802 | 175100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20230802 | 175000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20230802 | 174900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20230802 | 174800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20230802 | 174700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20230802 | 174600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20230802 | 174500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20230802 | 174400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20230802 | 174300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20230802 | 174200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 93 | 20230802 | 174100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20230802 | 174000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20230802 | 173900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20230802 | 173800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20230802 | 173700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20230802 | 173600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20230802 | 173500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20230802 | 173400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20230802 | 173300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20230802 | 173200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20230802 | 173100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20230802 | 173000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20230802 | 172900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20230802 | 172800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20230802 | 172700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20230802 | 172600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20230802 | 172500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20230802 | 172400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20230802 | 172300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20230802 | 172200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20230802 | 172100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20230802 | 172000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20230802 | 171900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20230802 | 171800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20230802 | 171700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20230802 | 171600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20230802 | 171500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20230802 | 171400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20230802 | 171300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20230802 | 171200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 123 | 20230802 | 171100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20230802 | 171000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20230802 | 170900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20230802 | 170800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20230802 | 170700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20230802 | 170600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20230802 | 170500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20230802 | 170400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20230802 | 170300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20230802 | 170200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20230802 | 170100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20230802 | 170000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20230802 | 165900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20230802 | 165800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20230802 | 165700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20230802 | 165600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20230802 | 165500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20230802 | 165400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20230802 | 165300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20230802 | 165200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20230802 | 165100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20230802 | 165000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20230802 | 164900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20230802 | 164800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20230802 | 164700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20230802 | 164600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20230802 | 164500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20230802 | 164400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20230802 | 164300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20230802 | 164200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 153 | 20230802 | 164100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20230802 | 164000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20230802 | 163900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20230802 | 163800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20230802 | 163700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20230802 | 163600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20230802 | 163500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20230802 | 163400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20230802 | 163300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20230802 | 163200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20230802 | 163100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20230802 | 163000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20230802 | 162900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20230802 | 162800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20230802 | 162700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20230802 | 162600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20230802 | 162500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20230802 | 162400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20230802 | 162300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20230802 | 162200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20230802 | 162100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20230802 | 162000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20230802 | 161900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20230802 | 161800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20230802 | 161700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20230802 | 161600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20230802 | 161500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20230802 | 161400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20230802 | 161300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20230802 | 161200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 183 | 20230802 | 161100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20230802 | 161000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20230802 | 160900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20230802 | 160800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20230802 | 160700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20230802 | 160600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20230802 | 160500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20230802 | 160400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20230802 | 160300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20230802 | 160200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20230802 | 160100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20230802 | 160000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20230802 | 155900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20230802 | 155800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20230802 | 155700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20230802 | 155600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20230802 | 155500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20230802 | 155400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20230802 | 155300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20230802 | 155200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20230802 | 155100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20230802 | 155000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20230802 | 154900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20230802 | 154800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20230802 | 154700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20230802 | 154600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20230802 | 154500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20230802 | 154400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20230802 | 154300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20230802 | 154200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 213 | 20230802 | 154100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20230802 | 154000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20230802 | 153900 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20230802 | 153800 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20230802 | 153700 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20230802 | 153600 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20230802 | 153500 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20230802 | 153400 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20230802 | 153300 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20230802 | 153200 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20230802 | 153100 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20230802 | 153000 | 123490749200 | 25900 | 25900 | 25900 | 25900 | 86845 |
| 225 | 20230802 | 152900 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20230802 | 152800 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230802 | 152700 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230802 | 152600 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20230802 | 152500 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20230802 | 152400 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20230802 | 152300 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20230802 | 152200 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20230802 | 152100 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20230802 | 152000 | 121241463700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20230802 | 151900 | 121241463700 | 25850 | 25900 | 25950 | 25850 | 17058 |
| 236 | 20230802 | 151800 | 120799868350 | 25900 | 25900 | 25950 | 25850 | 12635 |
| 237 | 20230802 | 151700 | 120472774300 | 25900 | 26000 | 26050 | 25850 | 44693 |
| 238 | 20230802 | 151600 | 119313191100 | 25950 | 25850 | 26000 | 25750 | 33193 |
| 239 | 20230802 | 151500 | 118453578000 | 25850 | 25850 | 25900 | 25750 | 19732 |
| 240 | 20230802 | 151400 | 117944176850 | 25850 | 25850 | 25900 | 25750 | 15650 |
| 241 | 20230802 | 151300 | 117540192700 | 25850 | 25900 | 25950 | 25800 | 17199 |
| 242 | 20230802 | 151200 | 117095118150 | 25900 | 25800 | 25950 | 25750 | 18759 |
| 243 | 20230802 | 151100 | 116610589550 | 25800 | 25900 | 25950 | 25750 | 28412 |
| 244 | 20230802 | 151000 | 115876266700 | 25900 | 25850 | 26000 | 25800 | 29308 |
| 245 | 20230802 | 150900 | 115116268700 | 25850 | 25950 | 25950 | 25750 | 40738 |
| 246 | 20230802 | 150800 | 114063789800 | 25900 | 25950 | 26000 | 25850 | 26462 |
| 247 | 20230802 | 150700 | 113377784800 | 25950 | 26000 | 26050 | 25900 | 19955 |
| 248 | 20230802 | 150600 | 112859762400 | 26000 | 25950 | 26000 | 25900 | 16245 |
| 249 | 20230802 | 150500 | 112438126500 | 25950 | 25950 | 26050 | 25900 | 18477 |
| 250 | 20230802 | 150400 | 111957955700 | 25950 | 26150 | 26150 | 25950 | 16997 |
| 251 | 20230802 | 150300 | 111514960200 | 26100 | 26100 | 26200 | 26100 | 17221 |
| 252 | 20230802 | 150200 | 111064583000 | 26150 | 26150 | 26200 | 26100 | 20506 |
| 253 | 20230802 | 150100 | 110528240600 | 26150 | 26100 | 26150 | 26050 | 10607 |
| 254 | 20230802 | 150000 | 110251207550 | 26100 | 26050 | 26150 | 26000 | 21901 |
| 255 | 20230802 | 145900 | 109680347600 | 26100 | 25850 | 26150 | 25850 | 12473 |
| 256 | 20230802 | 145800 | 109355559300 | 25900 | 25950 | 26000 | 25900 | 40931 |
| 257 | 20230802 | 145700 | 108293553350 | 25950 | 26000 | 26000 | 25850 | 20473 |
| 258 | 20230802 | 145600 | 107762422550 | 26000 | 26000 | 26050 | 25850 | 41560 |
| 259 | 20230802 | 145500 | 106684487100 | 26050 | 25950 | 26100 | 25750 | 78487 |
| 260 | 20230802 | 145400 | 104651646750 | 25950 | 26100 | 26150 | 25900 | 50120 |
| 261 | 20230802 | 145300 | 103348234400 | 26100 | 26200 | 26200 | 26050 | 14126 |
| 262 | 20230802 | 145200 | 102979268700 | 26200 | 26200 | 26250 | 26100 | 16039 |
| 263 | 20230802 | 145100 | 102559361500 | 26250 | 26100 | 26250 | 26050 | 41001 |
| 264 | 20230802 | 145000 | 101488531350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 265 | 20230802 | 144900 | 101488531350 | 26150 | 26200 | 26200 | 26150 | 10573 |
| 266 | 20230802 | 144800 | 101212019800 | 26150 | 26200 | 26300 | 26150 | 18923 |
| 267 | 20230802 | 144700 | 100715963250 | 26250 | 26250 | 26300 | 26200 | 8735 |
| 268 | 20230802 | 144600 | 100486644200 | 26250 | 26200 | 26350 | 26200 | 14238 |
| 269 | 20230802 | 144500 | 100112842550 | 26250 | 26200 | 26350 | 26200 | 9924 |
| 270 | 20230802 | 144400 | 99852254750 | 26250 | 26250 | 26300 | 26150 | 22422 |
| 271 | 20230802 | 144300 | 99265229500 | 26250 | 26300 | 26300 | 26200 | 27050 |
| 272 | 20230802 | 144200 | 98555823300 | 26300 | 26350 | 26350 | 26250 | 11465 |
| 273 | 20230802 | 144100 | 98254376350 | 26300 | 26300 | 26350 | 26300 | 7457 |
| 274 | 20230802 | 144000 | 98058128550 | 26300 | 26200 | 26350 | 26200 | 8668 |
| 275 | 20230802 | 143900 | 97830344300 | 26250 | 26300 | 26300 | 26200 | 12143 |
| 276 | 20230802 | 143800 | 97511547700 | 26300 | 26350 | 26350 | 26250 | 10266 |
| 277 | 20230802 | 143700 | 97241462200 | 26350 | 26300 | 26400 | 26300 | 9513 |
| 278 | 20230802 | 143600 | 96990809800 | 26300 | 26300 | 26350 | 26250 | 12983 |
| 279 | 20230802 | 143500 | 96649282850 | 26300 | 26250 | 26300 | 26200 | 28354 |
| 280 | 20230802 | 143400 | 95905554600 | 26200 | 26300 | 26350 | 26200 | 33219 |
| 281 | 20230802 | 143300 | 95032760150 | 26350 | 26450 | 26450 | 26300 | 16607 |
| 282 | 20230802 | 143200 | 94594662350 | 26450 | 26400 | 26500 | 26350 | 17772 |
| 283 | 20230802 | 143100 | 94125135500 | 26450 | 26450 | 26550 | 26400 | 11225 |
| 284 | 20230802 | 143000 | 93827931650 | 26450 | 26500 | 26550 | 26350 | 57843 |
| 285 | 20230802 | 142900 | 92300913600 | 26500 | 26450 | 26550 | 26450 | 11205 |
| 286 | 20230802 | 142800 | 92004248400 | 26450 | 26550 | 26600 | 26450 | 29308 |
| 287 | 20230802 | 142700 | 91227355950 | 26600 | 26600 | 26650 | 26550 | 8794 |
| 288 | 20230802 | 142600 | 90993443350 | 26650 | 26600 | 26700 | 26550 | 14766 |
| 289 | 20230802 | 142500 | 90600361250 | 26650 | 26700 | 26750 | 26650 | 8208 |
| 290 | 20230802 | 142400 | 90381305900 | 26700 | 26700 | 26750 | 26650 | 5113 |
| 291 | 20230802 | 142300 | 90244798200 | 26700 | 26700 | 26750 | 26650 | 6555 |
| 292 | 20230802 | 142200 | 90069887450 | 26750 | 26700 | 26750 | 26700 | 5525 |
| 293 | 20230802 | 142100 | 89922282050 | 26750 | 26700 | 26750 | 26650 | 4596 |
| 294 | 20230802 | 142000 | 89799559550 | 26700 | 26800 | 26850 | 26700 | 4826 |
| 295 | 20230802 | 141900 | 89670497800 | 26800 | 26800 | 26900 | 26800 | 3446 |
| 296 | 20230802 | 141800 | 89578063100 | 26850 | 26650 | 26900 | 26600 | 13976 |
| 297 | 20230802 | 141700 | 89203977900 | 26650 | 26650 | 26750 | 26650 | 9795 |
| 298 | 20230802 | 141600 | 88942712350 | 26650 | 26650 | 26700 | 26600 | 9128 |
| 299 | 20230802 | 141500 | 88699582750 | 26700 | 26700 | 26750 | 26600 | 10431 |
| 300 | 20230802 | 141400 | 88421472500 | 26700 | 26800 | 26800 | 26700 | 5906 |
| 301 | 20230802 | 141300 | 88263618100 | 26800 | 26650 | 26800 | 26650 | 8903 |
| 302 | 20230802 | 141200 | 88025837050 | 26700 | 26700 | 26750 | 26650 | 5885 |
| 303 | 20230802 | 141100 | 87868746250 | 26700 | 26750 | 26800 | 26700 | 5485 |
| 304 | 20230802 | 141000 | 87722159700 | 26750 | 26750 | 26800 | 26700 | 8469 |
| 305 | 20230802 | 140900 | 87495718900 | 26800 | 26850 | 26900 | 26750 | 13502 |
| 306 | 20230802 | 140800 | 87133365000 | 26850 | 26850 | 26900 | 26800 | 6153 |
| 307 | 20230802 | 140700 | 86968208100 | 26900 | 26950 | 26950 | 26850 | 5817 |
| 308 | 20230802 | 140600 | 86811757750 | 26950 | 26950 | 27000 | 26900 | 4984 |
| 309 | 20230802 | 140500 | 86677483050 | 26950 | 26950 | 27000 | 26850 | 7295 |
| 310 | 20230802 | 140400 | 86481223400 | 26950 | 26950 | 27000 | 26900 | 9026 |
| 311 | 20230802 | 140300 | 86237874000 | 26950 | 27100 | 27100 | 26950 | 20310 |
| 312 | 20230802 | 140200 | 85688839650 | 27100 | 27000 | 27100 | 26950 | 10028 |
| 313 | 20230802 | 140100 | 85417867100 | 26950 | 26850 | 27000 | 26850 | 7275 |
| 314 | 20230802 | 140000 | 85221862100 | 26850 | 26850 | 26900 | 26800 | 7492 |
| 315 | 20230802 | 135900 | 85020845450 | 26850 | 26900 | 26900 | 26850 | 5392 |
| 316 | 20230802 | 135800 | 84875941950 | 26900 | 26950 | 27000 | 26850 | 8842 |
| 317 | 20230802 | 135700 | 84637932650 | 26900 | 26850 | 26950 | 26850 | 5057 |
| 318 | 20230802 | 135600 | 84501837950 | 26900 | 27050 | 27050 | 26900 | 14401 |
| 319 | 20230802 | 135500 | 84113534500 | 27100 | 26950 | 27100 | 26850 | 21623 |
| 320 | 20230802 | 135400 | 83530154050 | 27000 | 27000 | 27050 | 26950 | 22186 |
| 321 | 20230802 | 135300 | 82931192850 | 27000 | 26750 | 27000 | 26750 | 27644 |
| 322 | 20230802 | 135200 | 82187966150 | 26750 | 26700 | 26800 | 26650 | 11607 |
| 323 | 20230802 | 135100 | 81877539200 | 26700 | 26500 | 26700 | 26450 | 12296 |
| 324 | 20230802 | 135000 | 81550791550 | 26550 | 26550 | 26600 | 26500 | 10610 |
| 325 | 20230802 | 134900 | 81269212700 | 26550 | 26500 | 26550 | 26500 | 9431 |
| 326 | 20230802 | 134800 | 81019035700 | 26500 | 26450 | 26600 | 26400 | 43478 |
| 327 | 20230802 | 134700 | 79868627150 | 26500 | 26600 | 26650 | 26450 | 29309 |
| 328 | 20230802 | 134600 | 79090608800 | 26600 | 26650 | 26700 | 26600 | 5778 |
| 329 | 20230802 | 134500 | 78936665400 | 26700 | 26650 | 26750 | 26650 | 10456 |
| 330 | 20230802 | 134400 | 78657787350 | 26700 | 26600 | 26750 | 26600 | 10422 |
| 331 | 20230802 | 134300 | 78379991150 | 26650 | 26650 | 26700 | 26600 | 7352 |
| 332 | 20230802 | 134200 | 78184083550 | 26650 | 26750 | 26750 | 26650 | 11328 |
| 333 | 20230802 | 134100 | 77881532650 | 26700 | 26600 | 26700 | 26550 | 11839 |
| 334 | 20230802 | 134000 | 77566602050 | 26650 | 26700 | 26700 | 26550 | 10921 |
| 335 | 20230802 | 133900 | 77275944600 | 26700 | 26700 | 26750 | 26650 | 10651 |
| 336 | 20230802 | 133800 | 76991539750 | 26750 | 26800 | 26850 | 26650 | 17446 |
| 337 | 20230802 | 133700 | 76525264350 | 26850 | 26850 | 26900 | 26700 | 14949 |
| 338 | 20230802 | 133600 | 76124960650 | 26850 | 26900 | 26900 | 26800 | 9372 |
| 339 | 20230802 | 133500 | 75873366150 | 26900 | 26950 | 27000 | 26850 | 6437 |
| 340 | 20230802 | 133400 | 75700238350 | 27000 | 26900 | 27000 | 26850 | 10534 |
| 341 | 20230802 | 133300 | 75416445350 | 26850 | 26850 | 26900 | 26800 | 7768 |
| 342 | 20230802 | 133200 | 75207777450 | 26850 | 26850 | 26900 | 26800 | 13053 |
| 343 | 20230802 | 133100 | 74857502350 | 26850 | 26800 | 26850 | 26750 | 5474 |
| 344 | 20230802 | 133000 | 74710735200 | 26850 | 26750 | 26850 | 26550 | 22492 |
| 345 | 20230802 | 132900 | 74110916300 | 26750 | 26800 | 26800 | 26700 | 18248 |
| 346 | 20230802 | 132800 | 73623011050 | 26750 | 26850 | 26950 | 26750 | 23388 |
| 347 | 20230802 | 132700 | 72994567500 | 26900 | 26850 | 27050 | 26800 | 15729 |
| 348 | 20230802 | 132600 | 72571136950 | 26800 | 26900 | 26950 | 26800 | 15068 |
| 349 | 20230802 | 132500 | 72166624200 | 26900 | 27050 | 27100 | 26900 | 19069 |
| 350 | 20230802 | 132400 | 71651234950 | 27100 | 27000 | 27150 | 26950 | 27206 |
| 351 | 20230802 | 132300 | 70915500550 | 27000 | 26850 | 27000 | 26800 | 24417 |
| 352 | 20230802 | 132200 | 70257519350 | 26800 | 26850 | 26900 | 26800 | 18782 |
| 353 | 20230802 | 132100 | 69752932800 | 26900 | 26900 | 27000 | 26800 | 24413 |
| 354 | 20230802 | 132000 | 69096528700 | 26900 | 26550 | 26950 | 26550 | 50215 |
| 355 | 20230802 | 131900 | 67751095600 | 26600 | 27150 | 27200 | 26250 | 144250 |
| 356 | 20230802 | 131800 | 63887993250 | 27200 | 27250 | 27300 | 27150 | 41685 |
| 357 | 20230802 | 131700 | 62753454200 | 27250 | 27600 | 27600 | 27250 | 43418 |
| 358 | 20230802 | 131600 | 61565601450 | 27600 | 27550 | 27600 | 27500 | 17016 |
| 359 | 20230802 | 131500 | 61096684350 | 27600 | 27550 | 27600 | 27500 | 7232 |
| 360 | 20230802 | 131400 | 60897373400 | 27550 | 27550 | 27600 | 27500 | 5487 |
| 361 | 20230802 | 131300 | 60746109300 | 27550 | 27550 | 27600 | 27400 | 33114 |
| 362 | 20230802 | 131200 | 59836396550 | 27500 | 27500 | 27600 | 27500 | 7249 |
| 363 | 20230802 | 131100 | 59636805100 | 27500 | 27500 | 27600 | 27500 | 7941 |
| 364 | 20230802 | 131000 | 59418158050 | 27500 | 27600 | 27650 | 27500 | 8539 |
| 365 | 20230802 | 130900 | 59182699900 | 27550 | 27550 | 27650 | 27550 | 6861 |
| 366 | 20230802 | 130800 | 58993473850 | 27550 | 27600 | 27650 | 27500 | 16517 |
| 367 | 20230802 | 130700 | 58538244600 | 27550 | 27500 | 27650 | 27400 | 18288 |
| 368 | 20230802 | 130600 | 58034427650 | 27400 | 27750 | 27750 | 27400 | 60652 |
| 369 | 20230802 | 130500 | 56364435650 | 27700 | 27750 | 27800 | 27650 | 15740 |
| 370 | 20230802 | 130400 | 55927833100 | 27750 | 27750 | 27850 | 27600 | 20476 |
| 371 | 20230802 | 130300 | 55360229200 | 27750 | 27700 | 27950 | 27700 | 17438 |
| 372 | 20230802 | 130200 | 54874985400 | 27700 | 28000 | 28050 | 27650 | 63899 |
| 373 | 20230802 | 130100 | 53094572450 | 28000 | 28050 | 28100 | 28000 | 17808 |
| 374 | 20230802 | 130000 | 52595139650 | 28050 | 28200 | 28250 | 28050 | 42158 |
| 375 | 20230802 | 125900 | 51409072300 | 28200 | 28300 | 28350 | 28200 | 15257 |
| 376 | 20230802 | 125800 | 50978033850 | 28350 | 28350 | 28350 | 28300 | 1992 |
| 377 | 20230802 | 125700 | 50921640250 | 28300 | 28300 | 28350 | 28250 | 1719 |
| 378 | 20230802 | 125600 | 50872999000 | 28250 | 28300 | 28350 | 28250 | 5280 |
| 379 | 20230802 | 125500 | 50723649100 | 28300 | 28300 | 28350 | 28300 | 1242 |
| 380 | 20230802 | 125400 | 50688491050 | 28300 | 28300 | 28300 | 28250 | 4151 |
| 381 | 20230802 | 125300 | 50571140800 | 28300 | 28300 | 28350 | 28250 | 5623 |
| 382 | 20230802 | 125200 | 50411988900 | 28300 | 28350 | 28350 | 28300 | 6496 |
| 383 | 20230802 | 125100 | 50228089650 | 28300 | 28400 | 28400 | 28300 | 12110 |
| 384 | 20230802 | 125000 | 49884772200 | 28350 | 28400 | 28400 | 28350 | 3380 |
| 385 | 20230802 | 124900 | 49788927250 | 28350 | 28400 | 28450 | 28350 | 14282 |
| 386 | 20230802 | 124800 | 49383388300 | 28450 | 28500 | 28500 | 28400 | 2286 |
| 387 | 20230802 | 124700 | 49318426950 | 28400 | 28450 | 28450 | 28400 | 2627 |
| 388 | 20230802 | 124600 | 49243756700 | 28450 | 28500 | 28550 | 28400 | 6205 |
| 389 | 20230802 | 124500 | 49067099600 | 28450 | 28450 | 28500 | 28450 | 1859 |
| 390 | 20230802 | 124400 | 49014170350 | 28500 | 28500 | 28550 | 28450 | 1008 |
| 391 | 20230802 | 124300 | 48985458250 | 28500 | 28550 | 28550 | 28450 | 2778 |
| 392 | 20230802 | 124200 | 48906289550 | 28550 | 28550 | 28550 | 28500 | 1060 |
| 393 | 20230802 | 124100 | 48876067750 | 28550 | 28500 | 28550 | 28500 | 1722 |
| 394 | 20230802 | 124000 | 48826925450 | 28550 | 28500 | 28600 | 28500 | 2076 |
| 395 | 20230802 | 123900 | 48767674550 | 28500 | 28500 | 28550 | 28500 | 1846 |
| 396 | 20230802 | 123800 | 48714991400 | 28550 | 28500 | 28550 | 28500 | 1029 |
| 397 | 20230802 | 123700 | 48685649450 | 28500 | 28500 | 28550 | 28500 | 1334 |
| 398 | 20230802 | 123600 | 48647607800 | 28500 | 28600 | 28600 | 28500 | 2214 |
| 399 | 20230802 | 123500 | 48584398650 | 28550 | 28650 | 28650 | 28550 | 8101 |
| 400 | 20230802 | 123400 | 48352709800 | 28650 | 28600 | 28650 | 28600 | 614 |
| 401 | 20230802 | 123300 | 48335148750 | 28600 | 28600 | 28650 | 28600 | 716 |
| 402 | 20230802 | 123200 | 48314668200 | 28650 | 28650 | 28700 | 28600 | 1845 |
| 403 | 20230802 | 123100 | 48261797550 | 28650 | 28700 | 28700 | 28650 | 1242 |
| 404 | 20230802 | 123000 | 48226200450 | 28700 | 28700 | 28700 | 28650 | 971 |
| 405 | 20230802 | 122900 | 48198372850 | 28750 | 28600 | 28750 | 28600 | 5908 |
| 406 | 20230802 | 122800 | 48028997850 | 28600 | 28550 | 28600 | 28550 | 1912 |
| 407 | 20230802 | 122700 | 47974314750 | 28550 | 28600 | 28600 | 28550 | 633 |
| 408 | 20230802 | 122600 | 47956234400 | 28600 | 28600 | 28600 | 28550 | 856 |
| 409 | 20230802 | 122500 | 47931791450 | 28550 | 28550 | 28600 | 28550 | 399 |
| 410 | 20230802 | 122400 | 47920399950 | 28650 | 28550 | 28650 | 28550 | 3547 |
| 411 | 20230802 | 122300 | 47818983100 | 28550 | 28550 | 28600 | 28550 | 1484 |
| 412 | 20230802 | 122200 | 47776559500 | 28550 | 28600 | 28600 | 28550 | 1335 |
| 413 | 20230802 | 122100 | 47738441750 | 28550 | 28500 | 28600 | 28500 | 1276 |
| 414 | 20230802 | 122000 | 47702022250 | 28550 | 28400 | 28550 | 28400 | 1439 |
| 415 | 20230802 | 121900 | 47661028400 | 28400 | 28450 | 28450 | 28400 | 3099 |
| 416 | 20230802 | 121800 | 47572889850 | 28450 | 28500 | 28500 | 28450 | 2213 |
| 417 | 20230802 | 121700 | 47509920550 | 28450 | 28450 | 28500 | 28400 | 4469 |
| 418 | 20230802 | 121600 | 47382780050 | 28500 | 28500 | 28550 | 28500 | 3219 |
| 419 | 20230802 | 121500 | 47291026550 | 28500 | 28450 | 28550 | 28450 | 2791 |
| 420 | 20230802 | 121400 | 47211486450 | 28450 | 28500 | 28550 | 28450 | 2034 |
| 421 | 20230802 | 121300 | 47153576500 | 28450 | 28500 | 28500 | 28450 | 3172 |
| 422 | 20230802 | 121200 | 47063250550 | 28500 | 28550 | 28550 | 28450 | 3642 |
| 423 | 20230802 | 121100 | 46959582400 | 28500 | 28550 | 28600 | 28500 | 9845 |
| 424 | 20230802 | 121000 | 46678915500 | 28550 | 28550 | 28600 | 28550 | 1506 |
| 425 | 20230802 | 120900 | 46635913500 | 28550 | 28550 | 28600 | 28500 | 2537 |
| 426 | 20230802 | 120800 | 46563474850 | 28550 | 28500 | 28550 | 28500 | 1764 |
| 427 | 20230802 | 120700 | 46513189750 | 28550 | 28600 | 28600 | 28500 | 11097 |
| 428 | 20230802 | 120600 | 46196479700 | 28600 | 28600 | 28650 | 28550 | 12925 |
| 429 | 20230802 | 120500 | 45826825100 | 28600 | 28600 | 28650 | 28600 | 1229 |
| 430 | 20230802 | 120400 | 45791655950 | 28600 | 28650 | 28650 | 28600 | 689 |
| 431 | 20230802 | 120300 | 45771940650 | 28650 | 28700 | 28700 | 28600 | 1778 |
| 432 | 20230802 | 120200 | 45721008250 | 28650 | 28650 | 28700 | 28600 | 558 |
| 433 | 20230802 | 120100 | 45705024450 | 28700 | 28600 | 28700 | 28600 | 1831 |
| 434 | 20230802 | 120000 | 45652582500 | 28650 | 28650 | 28650 | 28600 | 3460 |
| 435 | 20230802 | 115900 | 45553460200 | 28650 | 28700 | 28700 | 28600 | 4278 |
| 436 | 20230802 | 115800 | 45430900150 | 28700 | 28700 | 28700 | 28650 | 4690 |
| 437 | 20230802 | 115700 | 45296363900 | 28700 | 28700 | 28700 | 28650 | 1784 |
| 438 | 20230802 | 115600 | 45245192250 | 28700 | 28700 | 28800 | 28700 | 1852 |
| 439 | 20230802 | 115500 | 45191981700 | 28750 | 28800 | 28850 | 28700 | 3725 |
| 440 | 20230802 | 115400 | 45084800750 | 28800 | 28800 | 28800 | 28750 | 1349 |
| 441 | 20230802 | 115300 | 45045986350 | 28750 | 28750 | 28800 | 28700 | 582 |
| 442 | 20230802 | 115200 | 45029261150 | 28750 | 28650 | 28750 | 28650 | 1176 |
| 443 | 20230802 | 115100 | 44995544150 | 28650 | 28600 | 28700 | 28600 | 1315 |
| 444 | 20230802 | 115000 | 44957867950 | 28600 | 28600 | 28650 | 28600 | 902 |
| 445 | 20230802 | 114900 | 44932060000 | 28600 | 28600 | 28650 | 28600 | 2765 |
| 446 | 20230802 | 114800 | 44852974000 | 28650 | 28650 | 28700 | 28600 | 1028 |
| 447 | 20230802 | 114700 | 44823536800 | 28650 | 28750 | 28750 | 28650 | 1266 |
| 448 | 20230802 | 114600 | 44787251650 | 28700 | 28800 | 28800 | 28700 | 3400 |
| 449 | 20230802 | 114500 | 44689561800 | 28800 | 28700 | 28800 | 28700 | 2685 |
| 450 | 20230802 | 114400 | 44612295300 | 28700 | 28600 | 28750 | 28600 | 4895 |
| 451 | 20230802 | 114300 | 44471997300 | 28650 | 28600 | 28650 | 28600 | 4092 |
| 452 | 20230802 | 114200 | 44354964800 | 28600 | 28600 | 28650 | 28600 | 3541 |
| 453 | 20230802 | 114100 | 44253686800 | 28600 | 28600 | 28650 | 28600 | 2435 |
| 454 | 20230802 | 114000 | 44184024150 | 28600 | 28600 | 28650 | 28600 | 2381 |
| 455 | 20230802 | 113900 | 44115925450 | 28650 | 28700 | 28700 | 28600 | 3408 |
| 456 | 20230802 | 113800 | 44018290500 | 28650 | 28600 | 28700 | 28600 | 2777 |
| 457 | 20230802 | 113700 | 43938757150 | 28650 | 28700 | 28700 | 28550 | 14794 |
| 458 | 20230802 | 113600 | 43515267600 | 28650 | 28700 | 28700 | 28650 | 4537 |
| 459 | 20230802 | 113500 | 43385094550 | 28700 | 28750 | 28750 | 28700 | 3832 |
| 460 | 20230802 | 113400 | 43275074900 | 28750 | 28750 | 28800 | 28750 | 1111 |
| 461 | 20230802 | 113300 | 43243131800 | 28750 | 28700 | 28800 | 28650 | 11498 |
| 462 | 20230802 | 113200 | 42913143700 | 28700 | 28750 | 28800 | 28700 | 1870 |
| 463 | 20230802 | 113100 | 42859383700 | 28750 | 28750 | 28800 | 28700 | 2971 |
| 464 | 20230802 | 113000 | 42773943800 | 28750 | 28800 | 28850 | 28700 | 2629 |
| 465 | 20230802 | 112900 | 42698409700 | 28800 | 28750 | 28850 | 28700 | 11439 |
| 466 | 20230802 | 112800 | 42369392900 | 28750 | 28850 | 28850 | 28750 | 6930 |
| 467 | 20230802 | 112700 | 42169825950 | 28800 | 28900 | 28900 | 28800 | 4518 |
| 468 | 20230802 | 112600 | 42039682450 | 28850 | 28850 | 28850 | 28800 | 2134 |
| 469 | 20230802 | 112500 | 41978119350 | 28850 | 28850 | 28900 | 28800 | 2429 |
| 470 | 20230802 | 112400 | 41908049650 | 28900 | 28850 | 28900 | 28850 | 4831 |
| 471 | 20230802 | 112300 | 41768658450 | 28850 | 28850 | 28900 | 28850 | 3979 |
| 472 | 20230802 | 112200 | 41653837350 | 28900 | 28850 | 28900 | 28800 | 4679 |
| 473 | 20230802 | 112100 | 41518854350 | 28850 | 28850 | 28900 | 28850 | 961 |
| 474 | 20230802 | 112000 | 41491116000 | 28850 | 28850 | 28950 | 28850 | 3500 |
| 475 | 20230802 | 111900 | 41390107150 | 28900 | 28900 | 28950 | 28850 | 3839 |
| 476 | 20230802 | 111800 | 41279331900 | 28900 | 28950 | 28950 | 28900 | 4446 |
| 477 | 20230802 | 111700 | 41150782800 | 28950 | 29000 | 29050 | 28950 | 2448 |
| 478 | 20230802 | 111600 | 41079770850 | 29000 | 28950 | 29050 | 28950 | 2707 |
| 479 | 20230802 | 111500 | 41001347150 | 29000 | 29000 | 29000 | 28950 | 1401 |
| 480 | 20230802 | 111400 | 40960761700 | 29050 | 28950 | 29050 | 28950 | 1975 |
| 481 | 20230802 | 111300 | 40903495900 | 29000 | 29000 | 29000 | 28950 | 823 |
| 482 | 20230802 | 111200 | 40879657700 | 28950 | 29000 | 29000 | 28950 | 1153 |
| 483 | 20230802 | 111100 | 40846244150 | 28950 | 28950 | 29000 | 28950 | 780 |
| 484 | 20230802 | 111000 | 40823639100 | 29000 | 29000 | 29050 | 28950 | 1610 |
| 485 | 20230802 | 110900 | 40776988300 | 29000 | 29050 | 29100 | 29000 | 3255 |
| 486 | 20230802 | 110800 | 40682472700 | 29100 | 29100 | 29100 | 29050 | 1197 |
| 487 | 20230802 | 110700 | 40647653500 | 29100 | 28950 | 29100 | 28900 | 7769 |
| 488 | 20230802 | 110600 | 40422163100 | 28950 | 28950 | 29000 | 28900 | 2302 |
| 489 | 20230802 | 110500 | 40355549150 | 29000 | 28950 | 29000 | 28900 | 4234 |
| 490 | 20230802 | 110400 | 40232905300 | 28950 | 28900 | 28950 | 28850 | 1699 |
| 491 | 20230802 | 110300 | 40183775800 | 28850 | 28800 | 28950 | 28750 | 11377 |
| 492 | 20230802 | 110200 | 39855606550 | 28800 | 28800 | 28850 | 28800 | 5254 |
| 493 | 20230802 | 110100 | 39704285950 | 28800 | 28850 | 28850 | 28800 | 4877 |
| 494 | 20230802 | 110000 | 39563751100 | 28850 | 28850 | 28900 | 28800 | 2179 |
| 495 | 20230802 | 105900 | 39500891050 | 28850 | 28950 | 28950 | 28850 | 7084 |
| 496 | 20230802 | 105800 | 39296334550 | 28850 | 28850 | 28950 | 28850 | 5733 |
| 497 | 20230802 | 105700 | 39130730800 | 28850 | 28950 | 28950 | 28850 | 7623 |
| 498 | 20230802 | 105600 | 38910574050 | 28950 | 28950 | 29000 | 28950 | 9741 |
| 499 | 20230802 | 105500 | 38628568400 | 28950 | 29100 | 29100 | 28950 | 11719 |
| 500 | 20230802 | 105400 | 38288675450 | 29050 | 29050 | 29100 | 29050 | 3418 |
| 501 | 20230802 | 105300 | 38189340500 | 29050 | 29100 | 29150 | 29050 | 5062 |
| 502 | 20230802 | 105200 | 38042189700 | 29100 | 29300 | 29300 | 29100 | 5193 |
| 503 | 20230802 | 105100 | 37890656400 | 29300 | 29250 | 29300 | 29200 | 2776 |
| 504 | 20230802 | 105000 | 37809511650 | 29250 | 29250 | 29300 | 29200 | 2773 |
| 505 | 20230802 | 104900 | 37728351800 | 29300 | 29350 | 29350 | 29250 | 3134 |
| 506 | 20230802 | 104800 | 37636499950 | 29350 | 29350 | 29350 | 29250 | 3476 |
| 507 | 20230802 | 104700 | 37534604250 | 29300 | 29150 | 29350 | 29050 | 12425 |
| 508 | 20230802 | 104600 | 37171151550 | 29150 | 29050 | 29150 | 29050 | 2944 |
| 509 | 20230802 | 104500 | 37085504050 | 29050 | 29050 | 29100 | 29050 | 3914 |
| 510 | 20230802 | 104400 | 36971791500 | 29050 | 29100 | 29100 | 29050 | 1717 |
| 511 | 20230802 | 104300 | 36921902050 | 29100 | 29100 | 29150 | 29100 | 2356 |
| 512 | 20230802 | 104200 | 36853327650 | 29150 | 29100 | 29200 | 29100 | 901 |
| 513 | 20230802 | 104100 | 36827065100 | 29150 | 29150 | 29150 | 29100 | 2360 |
| 514 | 20230802 | 104000 | 36758334250 | 29100 | 29100 | 29200 | 29100 | 2680 |
| 515 | 20230802 | 103900 | 36680201800 | 29150 | 29050 | 29150 | 29050 | 3213 |
| 516 | 20230802 | 103800 | 36586660650 | 29050 | 29150 | 29150 | 29050 | 3243 |
| 517 | 20230802 | 103700 | 36492291600 | 29150 | 29150 | 29200 | 29150 | 2502 |
| 518 | 20230802 | 103600 | 36419339600 | 29150 | 29200 | 29250 | 29150 | 3790 |
| 519 | 20230802 | 103500 | 36308653700 | 29250 | 29200 | 29300 | 29150 | 4989 |
| 520 | 20230802 | 103400 | 36162790150 | 29200 | 29150 | 29250 | 29150 | 8897 |
| 521 | 20230802 | 103300 | 35902950600 | 29150 | 29050 | 29150 | 29050 | 6102 |
| 522 | 20230802 | 103200 | 35725453450 | 29100 | 29150 | 29150 | 29050 | 9161 |
| 523 | 20230802 | 103100 | 35458916150 | 29100 | 29200 | 29200 | 29100 | 4170 |
| 524 | 20230802 | 103000 | 35337370900 | 29150 | 29200 | 29250 | 29150 | 4329 |
| 525 | 20230802 | 102900 | 35210938550 | 29250 | 29200 | 29300 | 29200 | 5648 |
| 526 | 20230802 | 102800 | 35045703300 | 29250 | 29150 | 29250 | 29150 | 3155 |
| 527 | 20230802 | 102700 | 34953474700 | 29200 | 29100 | 29200 | 29100 | 2516 |
| 528 | 20230802 | 102600 | 34880134300 | 29100 | 29200 | 29200 | 29100 | 6068 |
| 529 | 20230802 | 102500 | 34703324600 | 29150 | 29300 | 29300 | 29150 | 15385 |
| 530 | 20230802 | 102400 | 34253227950 | 29300 | 29150 | 29300 | 29150 | 13819 |
| 531 | 20230802 | 102300 | 33849020200 | 29150 | 29250 | 29250 | 29050 | 9770 |
| 532 | 20230802 | 102200 | 33564201350 | 29200 | 29150 | 29250 | 29050 | 13664 |
| 533 | 20230802 | 102100 | 33165605000 | 29150 | 29000 | 29150 | 28900 | 11752 |
| 534 | 20230802 | 102000 | 32824167550 | 29000 | 29000 | 29050 | 28950 | 4324 |
| 535 | 20230802 | 101900 | 32698907900 | 29000 | 29000 | 29050 | 28950 | 3794 |
| 536 | 20230802 | 101800 | 32588897200 | 29000 | 28950 | 29000 | 28950 | 3080 |
| 537 | 20230802 | 101700 | 32499696000 | 28950 | 28950 | 29000 | 28950 | 1677 |
| 538 | 20230802 | 101600 | 32451101400 | 28900 | 29000 | 29000 | 28900 | 3803 |
| 539 | 20230802 | 101500 | 32340851150 | 28900 | 28900 | 29000 | 28900 | 1444 |
| 540 | 20230802 | 101400 | 32299063900 | 28900 | 28850 | 28950 | 28800 | 3479 |
| 541 | 20230802 | 101300 | 32198611600 | 28800 | 28800 | 28850 | 28700 | 4682 |
| 542 | 20230802 | 101200 | 32063939450 | 28800 | 28900 | 28900 | 28800 | 6215 |
| 543 | 20230802 | 101100 | 31884730500 | 28850 | 29000 | 29000 | 28850 | 3849 |
| 544 | 20230802 | 101000 | 31773432650 | 29000 | 29000 | 29050 | 28950 | 2536 |
| 545 | 20230802 | 100900 | 31699955500 | 29000 | 28850 | 29000 | 28850 | 1874 |
| 546 | 20230802 | 100800 | 31645806650 | 28850 | 28900 | 29000 | 28850 | 8067 |
| 547 | 20230802 | 100700 | 31412830100 | 28950 | 29100 | 29100 | 28900 | 3957 |
| 548 | 20230802 | 100600 | 31298219750 | 29150 | 29000 | 29250 | 29000 | 36335 |
| 549 | 20230802 | 100500 | 30238673700 | 29050 | 29050 | 29050 | 28950 | 16297 |
| 550 | 20230802 | 100400 | 29765617750 | 29050 | 28900 | 29050 | 28900 | 10691 |
| 551 | 20230802 | 100300 | 29455813650 | 28950 | 28850 | 28950 | 28800 | 4353 |
| 552 | 20230802 | 100200 | 29330041800 | 28850 | 28900 | 28900 | 28800 | 3071 |
| 553 | 20230802 | 100100 | 29241453150 | 28900 | 28900 | 28900 | 28800 | 3362 |
| 554 | 20230802 | 100000 | 29144413700 | 28950 | 28700 | 28950 | 28650 | 14828 |
| 555 | 20230802 | 095900 | 28717661100 | 28650 | 28700 | 28700 | 28600 | 5172 |
| 556 | 20230802 | 095800 | 28569457150 | 28700 | 28650 | 28700 | 28650 | 2136 |
| 557 | 20230802 | 095700 | 28508224800 | 28650 | 28700 | 28700 | 28600 | 6231 |
| 558 | 20230802 | 095600 | 28329662150 | 28750 | 28550 | 28750 | 28500 | 7517 |
| 559 | 20230802 | 095500 | 28114234050 | 28550 | 28500 | 28600 | 28400 | 19161 |
| 560 | 20230802 | 095400 | 27568108800 | 28500 | 28600 | 28600 | 28500 | 12434 |
| 561 | 20230802 | 095300 | 27213371750 | 28650 | 28600 | 28650 | 28550 | 3216 |
| 562 | 20230802 | 095200 | 27121401600 | 28600 | 28650 | 28650 | 28550 | 7507 |
| 563 | 20230802 | 095100 | 26906697800 | 28650 | 28650 | 28650 | 28600 | 2722 |
| 564 | 20230802 | 095000 | 26828780400 | 28650 | 28600 | 28650 | 28550 | 6369 |
| 565 | 20230802 | 094900 | 26646566650 | 28600 | 28650 | 28700 | 28550 | 2162 |
| 566 | 20230802 | 094800 | 26584726650 | 28700 | 28600 | 28700 | 28550 | 13547 |
| 567 | 20230802 | 094700 | 26196802250 | 28600 | 28600 | 28650 | 28600 | 2880 |
| 568 | 20230802 | 094600 | 26114391050 | 28600 | 28700 | 28750 | 28600 | 3505 |
| 569 | 20230802 | 094500 | 26013885750 | 28700 | 28700 | 28750 | 28650 | 3076 |
| 570 | 20230802 | 094400 | 25925579800 | 28750 | 28700 | 28750 | 28600 | 2690 |
| 571 | 20230802 | 094300 | 25848392000 | 28750 | 28700 | 28750 | 28600 | 4393 |
| 572 | 20230802 | 094200 | 25722505750 | 28700 | 28600 | 28750 | 28600 | 2901 |
| 573 | 20230802 | 094100 | 25639446500 | 28650 | 28600 | 28650 | 28500 | 8769 |
| 574 | 20230802 | 094000 | 25388949250 | 28600 | 28650 | 28650 | 28550 | 7516 |
| 575 | 20230802 | 093900 | 25174027200 | 28650 | 28650 | 28700 | 28600 | 3085 |
| 576 | 20230802 | 093800 | 25085638800 | 28650 | 28650 | 28700 | 28600 | 3239 |
| 577 | 20230802 | 093700 | 24992817050 | 28700 | 28600 | 28700 | 28600 | 7986 |
| 578 | 20230802 | 093600 | 24764183550 | 28600 | 28700 | 28800 | 28600 | 12940 |
| 579 | 20230802 | 093500 | 24393506850 | 28750 | 28700 | 28800 | 28700 | 4170 |
| 580 | 20230802 | 093400 | 24273736150 | 28750 | 28850 | 28850 | 28700 | 3549 |
| 581 | 20230802 | 093300 | 24171649000 | 28850 | 28900 | 28900 | 28700 | 5465 |
| 582 | 20230802 | 093200 | 24014154150 | 28900 | 28700 | 28900 | 28650 | 7826 |
| 583 | 20230802 | 093100 | 23789374800 | 28700 | 28650 | 28800 | 28600 | 25773 |
| 584 | 20230802 | 093000 | 23048916000 | 28650 | 28900 | 28950 | 28650 | 17689 |
| 585 | 20230802 | 092900 | 22539217700 | 28950 | 28950 | 29050 | 28850 | 17814 |
| 586 | 20230802 | 092800 | 22023267400 | 28950 | 29050 | 29100 | 28900 | 18853 |
| 587 | 20230802 | 092700 | 21476208000 | 29050 | 28950 | 29100 | 28900 | 12619 |
| 588 | 20230802 | 092600 | 21110215250 | 28950 | 29000 | 29000 | 28850 | 9587 |
| 589 | 20230802 | 092500 | 20833051200 | 29000 | 28850 | 29050 | 28800 | 19050 |
| 590 | 20230802 | 092400 | 20281057350 | 28900 | 28850 | 28950 | 28800 | 10184 |
| 591 | 20230802 | 092300 | 19986934500 | 28900 | 28950 | 29000 | 28850 | 12263 |
| 592 | 20230802 | 092200 | 19632265200 | 28900 | 28850 | 28950 | 28800 | 11177 |
| 593 | 20230802 | 092100 | 19309566250 | 28800 | 28650 | 28850 | 28600 | 12565 |
| 594 | 20230802 | 092000 | 18948270050 | 28700 | 28600 | 28700 | 28550 | 5828 |
| 595 | 20230802 | 091900 | 18781444000 | 28600 | 28550 | 28600 | 28500 | 7198 |
| 596 | 20230802 | 091800 | 18575978750 | 28550 | 28700 | 28700 | 28550 | 18482 |
| 597 | 20230802 | 091700 | 18046496200 | 28700 | 28550 | 28750 | 28500 | 20135 |
| 598 | 20230802 | 091600 | 17470249150 | 28500 | 28450 | 28600 | 28450 | 24074 |
| 599 | 20230802 | 091500 | 16783742800 | 28500 | 28350 | 28500 | 28250 | 23541 |
| 600 | 20230802 | 091400 | 16116794250 | 28350 | 28200 | 28350 | 28150 | 24850 |
| 601 | 20230802 | 091300 | 15415436450 | 28250 | 28350 | 28400 | 28200 | 38723 |
| 602 | 20230802 | 091200 | 14320382050 | 28350 | 28650 | 28650 | 28350 | 51630 |
| 603 | 20230802 | 091100 | 12848692350 | 28650 | 28650 | 28800 | 28600 | 15814 |
| 604 | 20230802 | 091000 | 12394684950 | 28600 | 28600 | 28750 | 28550 | 19649 |
| 605 | 20230802 | 090900 | 11832839150 | 28600 | 28600 | 28600 | 28500 | 18346 |
| 606 | 20230802 | 090800 | 11309215350 | 28550 | 28600 | 28650 | 28500 | 30214 |
| 607 | 20230802 | 090700 | 10446108000 | 28550 | 28950 | 29050 | 28550 | 63680 |
| 608 | 20230802 | 090600 | 8616334850 | 28950 | 28850 | 29050 | 28800 | 21769 |
| 609 | 20230802 | 090500 | 7987043000 | 28850 | 28950 | 29000 | 28800 | 21119 |
| 610 | 20230802 | 090400 | 7376571350 | 29000 | 28950 | 29050 | 28800 | 26098 |
| 611 | 20230802 | 090300 | 6622484650 | 28950 | 29150 | 29400 | 28900 | 43735 |
| 612 | 20230802 | 090200 | 5348580950 | 29200 | 29250 | 29250 | 28950 | 23221 |
| 613 | 20230802 | 090100 | 4672064700 | 29200 | 28900 | 29350 | 28900 | 54417 |
| 614 | 20230802 | 090000 | 3084811200 | 28950 | 29000 | 29100 | 28700 | 104121 |