36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 201600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 3 | 20230802 | 201500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230802 | 201400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230802 | 201300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230802 | 201200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230802 | 201100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230802 | 201000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230802 | 200900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230802 | 200800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230802 | 200700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230802 | 200600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230802 | 200500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230802 | 200400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230802 | 200300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230802 | 200200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230802 | 200100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230802 | 200000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230802 | 195900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230802 | 195800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230802 | 195700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230802 | 195600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230802 | 195500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230802 | 195400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230802 | 195300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230802 | 195200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230802 | 195100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230802 | 195000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230802 | 194900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230802 | 194800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230802 | 194700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230802 | 194600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 33 | 20230802 | 194500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230802 | 194400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230802 | 194300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230802 | 194200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230802 | 194100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230802 | 194000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230802 | 193900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230802 | 193800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230802 | 193700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230802 | 193600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230802 | 193500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230802 | 193400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230802 | 193300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230802 | 193200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230802 | 193100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230802 | 193000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230802 | 192900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230802 | 192800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230802 | 192700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230802 | 192600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230802 | 192500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230802 | 192400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230802 | 192300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230802 | 192200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230802 | 192100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230802 | 192000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230802 | 191900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230802 | 191800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230802 | 191700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230802 | 191600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 63 | 20230802 | 191500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230802 | 191400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230802 | 191300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230802 | 191200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230802 | 191100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230802 | 191000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230802 | 190900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230802 | 190800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230802 | 190700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230802 | 190600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230802 | 190500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230802 | 190400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230802 | 190300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230802 | 190200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230802 | 190100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230802 | 190000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230802 | 185900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230802 | 185800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230802 | 185700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230802 | 185600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230802 | 185500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230802 | 185400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230802 | 185300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230802 | 185200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230802 | 185100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230802 | 185000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230802 | 184900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230802 | 184800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230802 | 184700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230802 | 184600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 93 | 20230802 | 184500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230802 | 184400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230802 | 184300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230802 | 184200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230802 | 184100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230802 | 184000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230802 | 183900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230802 | 183800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230802 | 183700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230802 | 183600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230802 | 183500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230802 | 183400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230802 | 183300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230802 | 183200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230802 | 183100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230802 | 183000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230802 | 182900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230802 | 182800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230802 | 182700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230802 | 182600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230802 | 182500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230802 | 182400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230802 | 182300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230802 | 182200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230802 | 182100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230802 | 182000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230802 | 181900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230802 | 181800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230802 | 181700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230802 | 181600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 123 | 20230802 | 181500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230802 | 181400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230802 | 181300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230802 | 181200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230802 | 181100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230802 | 181000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230802 | 180900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230802 | 180800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230802 | 180700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230802 | 180600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230802 | 180500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230802 | 180400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230802 | 180300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230802 | 180200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230802 | 180100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230802 | 180000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230802 | 175900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230802 | 175800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230802 | 175700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230802 | 175600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230802 | 175500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230802 | 175400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230802 | 175300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230802 | 175200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230802 | 175100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230802 | 175000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230802 | 174900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230802 | 174800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230802 | 174700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230802 | 174600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 153 | 20230802 | 174500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230802 | 174400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230802 | 174300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230802 | 174200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230802 | 174100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230802 | 174000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230802 | 173900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230802 | 173800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230802 | 173700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230802 | 173600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230802 | 173500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230802 | 173400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230802 | 173300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230802 | 173200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230802 | 173100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230802 | 173000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230802 | 172900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230802 | 172800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230802 | 172700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230802 | 172600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230802 | 172500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230802 | 172400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230802 | 172300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230802 | 172200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230802 | 172100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230802 | 172000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230802 | 171900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230802 | 171800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230802 | 171700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230802 | 171600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 183 | 20230802 | 171500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230802 | 171400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230802 | 171300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230802 | 171200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230802 | 171100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230802 | 171000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230802 | 170900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230802 | 170800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230802 | 170700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230802 | 170600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230802 | 170500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230802 | 170400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230802 | 170300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230802 | 170200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230802 | 170100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230802 | 170000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230802 | 165900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230802 | 165800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230802 | 165700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230802 | 165600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230802 | 165500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230802 | 165400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230802 | 165300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230802 | 165200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230802 | 165100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230802 | 165000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230802 | 164900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230802 | 164800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230802 | 164700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230802 | 164600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 213 | 20230802 | 164500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20230802 | 164400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20230802 | 164300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20230802 | 164200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20230802 | 164100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20230802 | 164000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20230802 | 163900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20230802 | 163800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20230802 | 163700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20230802 | 163600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20230802 | 163500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20230802 | 163400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20230802 | 163300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20230802 | 163200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20230802 | 163100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20230802 | 163000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20230802 | 162900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20230802 | 162800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20230802 | 162700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20230802 | 162600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20230802 | 162500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20230802 | 162400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20230802 | 162300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20230802 | 162200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20230802 | 162100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20230802 | 162000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20230802 | 161900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20230802 | 161800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20230802 | 161700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20230802 | 161600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 243 | 20230802 | 161500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20230802 | 161400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20230802 | 161300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20230802 | 161200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20230802 | 161100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20230802 | 161000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20230802 | 160900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20230802 | 160800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20230802 | 160700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20230802 | 160600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20230802 | 160500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20230802 | 160400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20230802 | 160300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20230802 | 160200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20230802 | 160100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 258 | 20230802 | 160000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 259 | 20230802 | 155900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 260 | 20230802 | 155800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 261 | 20230802 | 155700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 262 | 20230802 | 155600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 263 | 20230802 | 155500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 264 | 20230802 | 155400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 265 | 20230802 | 155300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 266 | 20230802 | 155200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 267 | 20230802 | 155100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 268 | 20230802 | 155000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 269 | 20230802 | 154900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 270 | 20230802 | 154800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 271 | 20230802 | 154700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 272 | 20230802 | 154600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 273 | 20230802 | 154500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 274 | 20230802 | 154400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 275 | 20230802 | 154300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 276 | 20230802 | 154200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 277 | 20230802 | 154100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 278 | 20230802 | 154000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 279 | 20230802 | 153900 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 280 | 20230802 | 153800 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 281 | 20230802 | 153700 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 282 | 20230802 | 153600 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 283 | 20230802 | 153500 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 284 | 20230802 | 153400 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 285 | 20230802 | 153300 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 286 | 20230802 | 153200 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 287 | 20230802 | 153100 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 288 | 20230802 | 153000 | 10877029300 | 29850 | 29850 | 29850 | 29850 | 2582 |
| 289 | 20230802 | 152900 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20230802 | 152800 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20230802 | 152700 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20230802 | 152600 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20230802 | 152500 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20230802 | 152400 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20230802 | 152300 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20230802 | 152200 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20230802 | 152100 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20230802 | 152000 | 10799956600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20230802 | 151900 | 10799956600 | 29900 | 29950 | 30000 | 29900 | 778 |
| 300 | 20230802 | 151800 | 10776661750 | 29900 | 30000 | 30000 | 29900 | 930 |
| 301 | 20230802 | 151700 | 10748803450 | 30000 | 29950 | 30000 | 29900 | 919 |
| 302 | 20230802 | 151600 | 10721287000 | 30000 | 30050 | 30050 | 29900 | 573 |
| 303 | 20230802 | 151500 | 10704087550 | 30050 | 30000 | 30050 | 29950 | 718 |
| 304 | 20230802 | 151400 | 10682542500 | 29950 | 30050 | 30050 | 29900 | 1138 |
| 305 | 20230802 | 151300 | 10648427350 | 30050 | 30000 | 30050 | 30000 | 530 |
| 306 | 20230802 | 151200 | 10632515650 | 30050 | 30050 | 30050 | 30000 | 411 |
| 307 | 20230802 | 151100 | 10620168700 | 30000 | 30050 | 30100 | 30000 | 551 |
| 308 | 20230802 | 151000 | 10603611750 | 30000 | 29950 | 30050 | 29950 | 750 |
| 309 | 20230802 | 150900 | 10581107550 | 30000 | 30000 | 30000 | 29950 | 52 |
| 310 | 20230802 | 150800 | 10579549000 | 29950 | 30050 | 30050 | 29950 | 347 |
| 311 | 20230802 | 150700 | 10569137150 | 30100 | 30100 | 30100 | 30000 | 481 |
| 312 | 20230802 | 150600 | 10554682400 | 30100 | 30000 | 30100 | 30000 | 434 |
| 313 | 20230802 | 150500 | 10541648650 | 30050 | 30050 | 30100 | 30000 | 488 |
| 314 | 20230802 | 150400 | 10526984700 | 30100 | 30000 | 30100 | 29950 | 365 |
| 315 | 20230802 | 150300 | 10516017350 | 30000 | 30050 | 30050 | 29950 | 185 |
| 316 | 20230802 | 150200 | 10510463800 | 30050 | 30050 | 30150 | 30000 | 178 |
| 317 | 20230802 | 150100 | 10505110950 | 30000 | 29950 | 30100 | 29950 | 645 |
| 318 | 20230802 | 150000 | 10485752250 | 30000 | 30050 | 30150 | 29850 | 563 |
| 319 | 20230802 | 145900 | 10468881200 | 30050 | 30150 | 30200 | 30050 | 657 |
| 320 | 20230802 | 145800 | 10449090000 | 30200 | 30200 | 30200 | 30150 | 922 |
| 321 | 20230802 | 145700 | 10421258450 | 30200 | 30100 | 30250 | 30100 | 2393 |
| 322 | 20230802 | 145600 | 10349019450 | 30200 | 30050 | 30200 | 30000 | 3373 |
| 323 | 20230802 | 145500 | 10247534050 | 30000 | 29850 | 30050 | 29850 | 2855 |
| 324 | 20230802 | 145400 | 10162031500 | 29900 | 29900 | 29950 | 29850 | 618 |
| 325 | 20230802 | 145300 | 10143548550 | 29850 | 29900 | 29950 | 29850 | 495 |
| 326 | 20230802 | 145200 | 10128751400 | 29950 | 30000 | 30000 | 29850 | 973 |
| 327 | 20230802 | 145100 | 10099613400 | 30000 | 29900 | 30000 | 29900 | 1215 |
| 328 | 20230802 | 145000 | 10063245300 | 29950 | 29900 | 29950 | 29850 | 506 |
| 329 | 20230802 | 144900 | 10048116800 | 29950 | 29900 | 29950 | 29900 | 656 |
| 330 | 20230802 | 144800 | 10028491000 | 29950 | 29900 | 29950 | 29800 | 569 |
| 331 | 20230802 | 144700 | 10011498100 | 29900 | 29900 | 29950 | 29800 | 333 |
| 332 | 20230802 | 144600 | 10001543200 | 29900 | 29850 | 30000 | 29850 | 882 |
| 333 | 20230802 | 144500 | 9975172300 | 29900 | 29800 | 29950 | 29800 | 460 |
| 334 | 20230802 | 144400 | 9961434100 | 29850 | 29900 | 30000 | 29800 | 438 |
| 335 | 20230802 | 144300 | 9948339650 | 29900 | 29850 | 29950 | 29800 | 584 |
| 336 | 20230802 | 144200 | 9930906150 | 29850 | 30000 | 30000 | 29850 | 396 |
| 337 | 20230802 | 144100 | 9919064750 | 30000 | 29900 | 30000 | 29850 | 937 |
| 338 | 20230802 | 144000 | 9891052100 | 30000 | 29900 | 30000 | 29900 | 600 |
| 339 | 20230802 | 143900 | 9873070150 | 29850 | 29850 | 29950 | 29850 | 351 |
| 340 | 20230802 | 143800 | 9862574500 | 29850 | 29950 | 29950 | 29800 | 1280 |
| 341 | 20230802 | 143700 | 9824306150 | 29900 | 29850 | 29950 | 29800 | 421 |
| 342 | 20230802 | 143600 | 9811726950 | 29800 | 29850 | 29900 | 29800 | 569 |
| 343 | 20230802 | 143500 | 9794738250 | 29800 | 29800 | 29850 | 29800 | 768 |
| 344 | 20230802 | 143400 | 9771847800 | 29800 | 29800 | 29850 | 29800 | 595 |
| 345 | 20230802 | 143300 | 9754113300 | 29800 | 29800 | 29900 | 29750 | 1050 |
| 346 | 20230802 | 143200 | 9722786350 | 29850 | 29750 | 29850 | 29650 | 495 |
| 347 | 20230802 | 143100 | 9708049700 | 29700 | 29800 | 29850 | 29700 | 914 |
| 348 | 20230802 | 143000 | 9680849700 | 29800 | 29750 | 29850 | 29700 | 1264 |
| 349 | 20230802 | 142900 | 9643246600 | 29750 | 29750 | 29750 | 29700 | 765 |
| 350 | 20230802 | 142800 | 9620520450 | 29750 | 29700 | 29750 | 29700 | 450 |
| 351 | 20230802 | 142700 | 9607141050 | 29700 | 29800 | 29800 | 29650 | 621 |
| 352 | 20230802 | 142600 | 9588679650 | 29800 | 29800 | 29850 | 29700 | 503 |
| 353 | 20230802 | 142500 | 9573709100 | 29850 | 29750 | 29850 | 29700 | 1108 |
| 354 | 20230802 | 142400 | 9540703100 | 29750 | 29700 | 29800 | 29650 | 1228 |
| 355 | 20230802 | 142300 | 9504214750 | 29650 | 29650 | 29700 | 29650 | 331 |
| 356 | 20230802 | 142200 | 9494396050 | 29650 | 29700 | 29750 | 29650 | 928 |
| 357 | 20230802 | 142100 | 9466851100 | 29700 | 29700 | 29750 | 29650 | 1174 |
| 358 | 20230802 | 142000 | 9431981400 | 29700 | 29700 | 29750 | 29650 | 492 |
| 359 | 20230802 | 141900 | 9417378900 | 29700 | 29650 | 29700 | 29650 | 924 |
| 360 | 20230802 | 141800 | 9389956150 | 29700 | 29700 | 29700 | 29650 | 602 |
| 361 | 20230802 | 141700 | 9372093500 | 29650 | 29700 | 29700 | 29650 | 613 |
| 362 | 20230802 | 141600 | 9353894850 | 29650 | 29650 | 29700 | 29650 | 659 |
| 363 | 20230802 | 141500 | 9334344000 | 29650 | 29650 | 29700 | 29650 | 701 |
| 364 | 20230802 | 141400 | 9313552800 | 29700 | 29650 | 29700 | 29650 | 651 |
| 365 | 20230802 | 141300 | 9294230050 | 29650 | 29750 | 29750 | 29650 | 298 |
| 366 | 20230802 | 141200 | 9285378700 | 29750 | 29750 | 29800 | 29700 | 801 |
| 367 | 20230802 | 141100 | 9261554900 | 29750 | 29750 | 29800 | 29700 | 768 |
| 368 | 20230802 | 141000 | 9238687650 | 29800 | 29700 | 29800 | 29700 | 856 |
| 369 | 20230802 | 140900 | 9213213550 | 29700 | 29850 | 29900 | 29700 | 933 |
| 370 | 20230802 | 140800 | 9185418350 | 29850 | 29950 | 30000 | 29800 | 1416 |
| 371 | 20230802 | 140700 | 9143040100 | 30000 | 29700 | 30100 | 29650 | 5741 |
| 372 | 20230802 | 140600 | 8971399150 | 29700 | 29700 | 29750 | 29650 | 773 |
| 373 | 20230802 | 140500 | 8948442050 | 29650 | 29600 | 29700 | 29550 | 1082 |
| 374 | 20230802 | 140400 | 8916361100 | 29650 | 29650 | 29700 | 29550 | 875 |
| 375 | 20230802 | 140300 | 8890428350 | 29650 | 29700 | 29700 | 29600 | 672 |
| 376 | 20230802 | 140200 | 8870492850 | 29650 | 29550 | 29650 | 29500 | 1385 |
| 377 | 20230802 | 140100 | 8829515450 | 29550 | 29550 | 29600 | 29500 | 922 |
| 378 | 20230802 | 140000 | 8802273400 | 29500 | 29550 | 29600 | 29500 | 611 |
| 379 | 20230802 | 135900 | 8784222550 | 29550 | 29550 | 29600 | 29500 | 1056 |
| 380 | 20230802 | 135800 | 8753019550 | 29600 | 29550 | 29700 | 29550 | 3017 |
| 381 | 20230802 | 135700 | 8663737600 | 29500 | 29650 | 29700 | 29500 | 2819 |
| 382 | 20230802 | 135600 | 8580331950 | 29700 | 29750 | 29750 | 29650 | 742 |
| 383 | 20230802 | 135500 | 8558296550 | 29750 | 29800 | 29800 | 29700 | 406 |
| 384 | 20230802 | 135400 | 8546228250 | 29750 | 29800 | 29850 | 29750 | 424 |
| 385 | 20230802 | 135300 | 8533599250 | 29850 | 29750 | 29850 | 29700 | 1627 |
| 386 | 20230802 | 135200 | 8485150400 | 29750 | 29700 | 29800 | 29700 | 1538 |
| 387 | 20230802 | 135100 | 8439432300 | 29750 | 29750 | 29750 | 29700 | 491 |
| 388 | 20230802 | 135000 | 8424837100 | 29750 | 29800 | 29850 | 29700 | 2256 |
| 389 | 20230802 | 134900 | 8357675750 | 29800 | 29850 | 29900 | 29800 | 475 |
| 390 | 20230802 | 134800 | 8343487450 | 29850 | 29900 | 29950 | 29850 | 789 |
| 391 | 20230802 | 134700 | 8319902200 | 29900 | 29850 | 29900 | 29850 | 609 |
| 392 | 20230802 | 134600 | 8301695800 | 29800 | 29900 | 29900 | 29800 | 712 |
| 393 | 20230802 | 134500 | 8280429150 | 29950 | 29850 | 29950 | 29850 | 895 |
| 394 | 20230802 | 134400 | 8253662750 | 29900 | 29850 | 29900 | 29800 | 859 |
| 395 | 20230802 | 134300 | 8228048450 | 29850 | 29950 | 29950 | 29850 | 782 |
| 396 | 20230802 | 134200 | 8204679700 | 29950 | 29900 | 29950 | 29850 | 571 |
| 397 | 20230802 | 134100 | 8187608750 | 29950 | 29850 | 30000 | 29850 | 1001 |
| 398 | 20230802 | 134000 | 8157655300 | 29900 | 29850 | 29950 | 29800 | 762 |
| 399 | 20230802 | 133900 | 8134880550 | 29850 | 29900 | 29900 | 29800 | 2524 |
| 400 | 20230802 | 133800 | 8059522850 | 29900 | 29950 | 30000 | 29900 | 374 |
| 401 | 20230802 | 133700 | 8048325100 | 30000 | 29950 | 30050 | 29900 | 835 |
| 402 | 20230802 | 133600 | 8023312050 | 29950 | 29950 | 29950 | 29900 | 431 |
| 403 | 20230802 | 133500 | 8010414500 | 29950 | 29950 | 30000 | 29900 | 606 |
| 404 | 20230802 | 133400 | 7992276200 | 29950 | 30000 | 30000 | 29900 | 644 |
| 405 | 20230802 | 133300 | 7972983200 | 29900 | 30000 | 30000 | 29900 | 344 |
| 406 | 20230802 | 133200 | 7962671450 | 30050 | 30050 | 30100 | 29900 | 3368 |
| 407 | 20230802 | 133100 | 7861776550 | 30000 | 30000 | 30050 | 30000 | 426 |
| 408 | 20230802 | 133000 | 7848989400 | 30050 | 30050 | 30100 | 30000 | 299 |
| 409 | 20230802 | 132900 | 7840010250 | 30050 | 30000 | 30100 | 30000 | 630 |
| 410 | 20230802 | 132800 | 7821069250 | 30050 | 30000 | 30050 | 30000 | 124 |
| 411 | 20230802 | 132700 | 7817343700 | 30000 | 30100 | 30150 | 30000 | 792 |
| 412 | 20230802 | 132600 | 7793532450 | 30150 | 30050 | 30150 | 30000 | 964 |
| 413 | 20230802 | 132500 | 7764562800 | 30050 | 30050 | 30050 | 30000 | 183 |
| 414 | 20230802 | 132400 | 7759064550 | 30050 | 30150 | 30250 | 30050 | 2282 |
| 415 | 20230802 | 132300 | 7690392850 | 30150 | 30100 | 30150 | 30050 | 698 |
| 416 | 20230802 | 132200 | 7669376100 | 30100 | 30100 | 30150 | 30050 | 825 |
| 417 | 20230802 | 132100 | 7644537300 | 30100 | 30050 | 30100 | 30050 | 346 |
| 418 | 20230802 | 132000 | 7634129550 | 30050 | 30050 | 30100 | 30050 | 553 |
| 419 | 20230802 | 131900 | 7617490250 | 30050 | 30050 | 30450 | 30000 | 5444 |
| 420 | 20230802 | 131800 | 7452652250 | 30050 | 30050 | 30100 | 30000 | 590 |
| 421 | 20230802 | 131700 | 7434927150 | 30050 | 30000 | 30100 | 30000 | 191 |
| 422 | 20230802 | 131600 | 7429182600 | 30050 | 29950 | 30050 | 29900 | 807 |
| 423 | 20230802 | 131500 | 7404998400 | 30000 | 30200 | 30200 | 30000 | 484 |
| 424 | 20230802 | 131400 | 7390441800 | 30150 | 29950 | 30200 | 29950 | 1374 |
| 425 | 20230802 | 131300 | 7349090100 | 30000 | 29950 | 30100 | 29950 | 824 |
| 426 | 20230802 | 131200 | 7324387150 | 29950 | 30050 | 30050 | 29950 | 415 |
| 427 | 20230802 | 131100 | 7311927100 | 30050 | 30000 | 30050 | 30000 | 352 |
| 428 | 20230802 | 131000 | 7301359150 | 30050 | 30000 | 30100 | 30000 | 306 |
| 429 | 20230802 | 130900 | 7292164050 | 30050 | 30000 | 30050 | 30000 | 386 |
| 430 | 20230802 | 130800 | 7280579800 | 30000 | 30050 | 30100 | 30000 | 458 |
| 431 | 20230802 | 130700 | 7266824600 | 30050 | 30050 | 30050 | 30000 | 525 |
| 432 | 20230802 | 130600 | 7251060850 | 30050 | 30050 | 30100 | 30050 | 233 |
| 433 | 20230802 | 130500 | 7244058000 | 30100 | 30000 | 30100 | 30000 | 473 |
| 434 | 20230802 | 130400 | 7229840600 | 30050 | 30050 | 30100 | 30050 | 288 |
| 435 | 20230802 | 130300 | 7221185750 | 30050 | 30000 | 30100 | 30000 | 689 |
| 436 | 20230802 | 130200 | 7200484900 | 30000 | 30100 | 30100 | 30000 | 705 |
| 437 | 20230802 | 130100 | 7179300750 | 30100 | 30150 | 30150 | 30050 | 308 |
| 438 | 20230802 | 130000 | 7170025050 | 30150 | 30050 | 30150 | 30000 | 726 |
| 439 | 20230802 | 125900 | 7148196650 | 30050 | 30050 | 30050 | 30000 | 246 |
| 440 | 20230802 | 125800 | 7140809700 | 30050 | 30050 | 30050 | 30000 | 199 |
| 441 | 20230802 | 125700 | 7134833700 | 30050 | 30000 | 30150 | 29950 | 672 |
| 442 | 20230802 | 125600 | 7114652550 | 29950 | 30050 | 30050 | 29950 | 379 |
| 443 | 20230802 | 125500 | 7103288450 | 30000 | 30050 | 30050 | 30000 | 186 |
| 444 | 20230802 | 125400 | 7097706200 | 30050 | 30000 | 30100 | 30000 | 677 |
| 445 | 20230802 | 125300 | 7077341100 | 30000 | 30000 | 30050 | 30000 | 356 |
| 446 | 20230802 | 125200 | 7066651300 | 30000 | 30050 | 30150 | 30000 | 485 |
| 447 | 20230802 | 125100 | 7052069950 | 30050 | 30050 | 30100 | 29950 | 612 |
| 448 | 20230802 | 125000 | 7033690400 | 30050 | 30000 | 30050 | 29950 | 392 |
| 449 | 20230802 | 124900 | 7021936400 | 30000 | 30000 | 30100 | 29950 | 619 |
| 450 | 20230802 | 124800 | 7003344250 | 30000 | 29950 | 30000 | 29950 | 481 |
| 451 | 20230802 | 124700 | 6988928300 | 30000 | 30100 | 30200 | 29900 | 2871 |
| 452 | 20230802 | 124600 | 6902779050 | 30100 | 30100 | 30100 | 30000 | 457 |
| 453 | 20230802 | 124500 | 6889048800 | 30100 | 30000 | 30100 | 30000 | 677 |
| 454 | 20230802 | 124400 | 6868711200 | 30000 | 30150 | 30150 | 30000 | 974 |
| 455 | 20230802 | 124300 | 6839385200 | 30150 | 30100 | 30200 | 30100 | 1211 |
| 456 | 20230802 | 124200 | 6802877450 | 30150 | 30150 | 30150 | 30100 | 487 |
| 457 | 20230802 | 124100 | 6788198550 | 30150 | 30200 | 30350 | 30100 | 988 |
| 458 | 20230802 | 124000 | 6758373050 | 30350 | 30150 | 30350 | 30100 | 1089 |
| 459 | 20230802 | 123900 | 6725444000 | 30150 | 30200 | 30250 | 30100 | 731 |
| 460 | 20230802 | 123800 | 6703415950 | 30200 | 30150 | 30350 | 30100 | 857 |
| 461 | 20230802 | 123700 | 6677522350 | 30150 | 30250 | 30300 | 30050 | 891 |
| 462 | 20230802 | 123600 | 6650666250 | 30250 | 30300 | 30350 | 30150 | 1493 |
| 463 | 20230802 | 123500 | 6605496900 | 30250 | 30000 | 30450 | 29950 | 6502 |
| 464 | 20230802 | 123400 | 6408658300 | 30050 | 30050 | 30050 | 29950 | 532 |
| 465 | 20230802 | 123300 | 6392687350 | 30050 | 29950 | 30050 | 29900 | 815 |
| 466 | 20230802 | 123200 | 6368235300 | 29900 | 29950 | 30000 | 29900 | 902 |
| 467 | 20230802 | 123100 | 6341220800 | 29950 | 30100 | 30150 | 29950 | 1129 |
| 468 | 20230802 | 123000 | 6307299050 | 30100 | 30150 | 30200 | 30000 | 1526 |
| 469 | 20230802 | 122900 | 6261472750 | 30150 | 30100 | 30200 | 30050 | 1961 |
| 470 | 20230802 | 122800 | 6202371450 | 30100 | 30050 | 30100 | 30000 | 718 |
| 471 | 20230802 | 122700 | 6180793050 | 30000 | 30050 | 30050 | 30000 | 257 |
| 472 | 20230802 | 122600 | 6173073700 | 30050 | 30000 | 30050 | 30000 | 419 |
| 473 | 20230802 | 122500 | 6160491700 | 30000 | 29950 | 30050 | 29950 | 735 |
| 474 | 20230802 | 122400 | 6138440550 | 30000 | 29950 | 30000 | 29950 | 542 |
| 475 | 20230802 | 122300 | 6122187950 | 29950 | 30050 | 30050 | 29950 | 529 |
| 476 | 20230802 | 122200 | 6106313500 | 30050 | 30050 | 30100 | 30000 | 604 |
| 477 | 20230802 | 122100 | 6088152850 | 30000 | 30050 | 30100 | 30000 | 168 |
| 478 | 20230802 | 122000 | 6083105100 | 30100 | 30100 | 30100 | 30000 | 694 |
| 479 | 20230802 | 121900 | 6062238050 | 30050 | 30050 | 30100 | 30050 | 383 |
| 480 | 20230802 | 121800 | 6050722650 | 30050 | 30100 | 30100 | 30050 | 181 |
| 481 | 20230802 | 121700 | 6045280000 | 30050 | 30050 | 30100 | 30000 | 395 |
| 482 | 20230802 | 121600 | 6033408150 | 30000 | 30050 | 30100 | 30000 | 493 |
| 483 | 20230802 | 121500 | 6018600650 | 30050 | 30050 | 30050 | 29950 | 398 |
| 484 | 20230802 | 121400 | 6006655000 | 30050 | 30000 | 30150 | 30000 | 1087 |
| 485 | 20230802 | 121300 | 5973963350 | 30050 | 30000 | 30100 | 29950 | 512 |
| 486 | 20230802 | 121200 | 5958585200 | 30000 | 29950 | 30100 | 29950 | 753 |
| 487 | 20230802 | 121100 | 5936009550 | 30000 | 30050 | 30100 | 29950 | 1285 |
| 488 | 20230802 | 121000 | 5897488950 | 30100 | 29950 | 30100 | 29950 | 603 |
| 489 | 20230802 | 120900 | 5879388000 | 29950 | 30050 | 30150 | 29950 | 2097 |
| 490 | 20230802 | 120800 | 5816447750 | 30050 | 30050 | 30150 | 30000 | 221 |
| 491 | 20230802 | 120700 | 5809806000 | 30050 | 30050 | 30100 | 30000 | 682 |
| 492 | 20230802 | 120600 | 5789325350 | 30050 | 30050 | 30100 | 30000 | 362 |
| 493 | 20230802 | 120500 | 5778445700 | 30050 | 30000 | 30050 | 30000 | 1014 |
| 494 | 20230802 | 120400 | 5747994550 | 30000 | 30050 | 30050 | 29950 | 600 |
| 495 | 20230802 | 120300 | 5729988300 | 30000 | 30000 | 30050 | 29950 | 603 |
| 496 | 20230802 | 120200 | 5711896050 | 30000 | 30000 | 30100 | 30000 | 243 |
| 497 | 20230802 | 120100 | 5704590750 | 29950 | 30000 | 30100 | 29950 | 591 |
| 498 | 20230802 | 120000 | 5686848150 | 30050 | 30000 | 30050 | 29900 | 354 |
| 499 | 20230802 | 115900 | 5676236100 | 30050 | 30000 | 30050 | 29950 | 175 |
| 500 | 20230802 | 115800 | 5670984150 | 30000 | 29950 | 30000 | 29900 | 1256 |
| 501 | 20230802 | 115700 | 5633390800 | 30000 | 30000 | 30050 | 29850 | 777 |
| 502 | 20230802 | 115600 | 5610129650 | 30000 | 30000 | 30050 | 29950 | 498 |
| 503 | 20230802 | 115500 | 5595188800 | 29950 | 29950 | 29950 | 29800 | 818 |
| 504 | 20230802 | 115400 | 5570759250 | 29950 | 29900 | 29950 | 29900 | 493 |
| 505 | 20230802 | 115300 | 5556010150 | 29900 | 30000 | 30100 | 29900 | 533 |
| 506 | 20230802 | 115200 | 5539997300 | 30000 | 29950 | 30000 | 29900 | 166 |
| 507 | 20230802 | 115100 | 5535029800 | 29950 | 30000 | 30000 | 29900 | 326 |
| 508 | 20230802 | 115000 | 5525267800 | 30000 | 30050 | 30050 | 29950 | 657 |
| 509 | 20230802 | 114900 | 5505550000 | 30100 | 29950 | 30100 | 29850 | 959 |
| 510 | 20230802 | 114800 | 5476862650 | 29950 | 29900 | 30000 | 29850 | 928 |
| 511 | 20230802 | 114700 | 5449087800 | 29900 | 29950 | 30000 | 29800 | 3048 |
| 512 | 20230802 | 114600 | 5358094800 | 29950 | 30050 | 30150 | 29950 | 1641 |
| 513 | 20230802 | 114500 | 5308814750 | 30050 | 30050 | 30100 | 29950 | 429 |
| 514 | 20230802 | 114400 | 5295926300 | 30050 | 30150 | 30400 | 30050 | 6455 |
| 515 | 20230802 | 114300 | 5100559900 | 30100 | 30050 | 30300 | 29900 | 4779 |
| 516 | 20230802 | 114200 | 4957326900 | 30050 | 30100 | 30150 | 30050 | 714 |
| 517 | 20230802 | 114100 | 4935852400 | 30100 | 30050 | 30150 | 30050 | 718 |
| 518 | 20230802 | 114000 | 4914248450 | 30050 | 30100 | 30200 | 30000 | 609 |
| 519 | 20230802 | 113900 | 4895924900 | 30100 | 30150 | 30200 | 30050 | 1173 |
| 520 | 20230802 | 113800 | 4860597800 | 30150 | 30050 | 30150 | 30000 | 615 |
| 521 | 20230802 | 113700 | 4842086700 | 30050 | 30050 | 30200 | 30000 | 644 |
| 522 | 20230802 | 113600 | 4822718250 | 30050 | 30050 | 30100 | 30000 | 428 |
| 523 | 20230802 | 113500 | 4809853650 | 30100 | 30100 | 30200 | 30050 | 817 |
| 524 | 20230802 | 113400 | 4785232550 | 30100 | 30050 | 30300 | 30050 | 344 |
| 525 | 20230802 | 113300 | 4774873700 | 30050 | 30050 | 30100 | 30000 | 461 |
| 526 | 20230802 | 113200 | 4761016350 | 30050 | 30100 | 30150 | 30050 | 736 |
| 527 | 20230802 | 113100 | 4738866100 | 30050 | 30150 | 30150 | 30000 | 538 |
| 528 | 20230802 | 113000 | 4722692600 | 30150 | 30050 | 30150 | 30050 | 408 |
| 529 | 20230802 | 112900 | 4710423000 | 30050 | 30050 | 30200 | 30000 | 580 |
| 530 | 20230802 | 112800 | 4692975800 | 30000 | 30050 | 30200 | 29950 | 454 |
| 531 | 20230802 | 112700 | 4679329250 | 30050 | 30000 | 30050 | 29950 | 1347 |
| 532 | 20230802 | 112600 | 4638939200 | 30050 | 30000 | 30050 | 30000 | 1002 |
| 533 | 20230802 | 112500 | 4608842950 | 30050 | 30100 | 30100 | 30000 | 343 |
| 534 | 20230802 | 112400 | 4598530850 | 30100 | 30100 | 30200 | 30050 | 1018 |
| 535 | 20230802 | 112300 | 4567880500 | 30100 | 30100 | 30150 | 30050 | 646 |
| 536 | 20230802 | 112200 | 4548435200 | 30150 | 30150 | 30150 | 30000 | 1672 |
| 537 | 20230802 | 112100 | 4498177400 | 30100 | 30200 | 30350 | 30100 | 1027 |
| 538 | 20230802 | 112000 | 4467174700 | 30150 | 30250 | 30300 | 30150 | 807 |
| 539 | 20230802 | 111900 | 4442821450 | 30300 | 30350 | 30400 | 30250 | 840 |
| 540 | 20230802 | 111800 | 4417360600 | 30350 | 30300 | 30400 | 30300 | 728 |
| 541 | 20230802 | 111700 | 4395268200 | 30300 | 30350 | 30350 | 30300 | 384 |
| 542 | 20230802 | 111600 | 4383623800 | 30350 | 30400 | 30400 | 30350 | 481 |
| 543 | 20230802 | 111500 | 4369006950 | 30350 | 30400 | 30450 | 30350 | 546 |
| 544 | 20230802 | 111400 | 4352410550 | 30400 | 30450 | 30450 | 30400 | 315 |
| 545 | 20230802 | 111300 | 4342823700 | 30400 | 30450 | 30600 | 30400 | 837 |
| 546 | 20230802 | 111200 | 4317294150 | 30400 | 30500 | 30600 | 30400 | 1372 |
| 547 | 20230802 | 111100 | 4275499750 | 30400 | 30350 | 30550 | 30350 | 400 |
| 548 | 20230802 | 111000 | 4263316000 | 30400 | 30400 | 30450 | 30350 | 748 |
| 549 | 20230802 | 110900 | 4240573150 | 30400 | 30450 | 30450 | 30350 | 449 |
| 550 | 20230802 | 110800 | 4226930400 | 30400 | 30400 | 30500 | 30300 | 600 |
| 551 | 20230802 | 110700 | 4208692250 | 30350 | 30300 | 30450 | 30300 | 525 |
| 552 | 20230802 | 110600 | 4192761650 | 30350 | 30250 | 30350 | 30250 | 574 |
| 553 | 20230802 | 110500 | 4175372100 | 30300 | 30350 | 30400 | 30250 | 559 |
| 554 | 20230802 | 110400 | 4158430350 | 30350 | 30100 | 30350 | 30050 | 5662 |
| 555 | 20230802 | 110300 | 3987217300 | 30100 | 30200 | 30200 | 30050 | 1386 |
| 556 | 20230802 | 110200 | 3945454450 | 30200 | 30200 | 30250 | 30150 | 1175 |
| 557 | 20230802 | 110100 | 3909981150 | 30200 | 30100 | 30300 | 30100 | 627 |
| 558 | 20230802 | 110000 | 3891061500 | 30150 | 30150 | 30200 | 30100 | 1011 |
| 559 | 20230802 | 105900 | 3860579900 | 30200 | 30350 | 30350 | 30100 | 1807 |
| 560 | 20230802 | 105800 | 3805903850 | 30300 | 30400 | 30400 | 30300 | 1032 |
| 561 | 20230802 | 105700 | 3774598600 | 30400 | 30550 | 30600 | 30400 | 2171 |
| 562 | 20230802 | 105600 | 3708479450 | 30500 | 30350 | 30650 | 30350 | 3434 |
| 563 | 20230802 | 105500 | 3603603800 | 30400 | 30400 | 30600 | 30300 | 1324 |
| 564 | 20230802 | 105400 | 3563298050 | 30400 | 30400 | 30450 | 30350 | 1782 |
| 565 | 20230802 | 105300 | 3509183700 | 30400 | 30400 | 30450 | 30350 | 1018 |
| 566 | 20230802 | 105200 | 3478242550 | 30450 | 30450 | 30600 | 30400 | 427 |
| 567 | 20230802 | 105100 | 3465227450 | 30450 | 30550 | 30600 | 30400 | 1794 |
| 568 | 20230802 | 105000 | 3410596850 | 30600 | 30450 | 30600 | 30450 | 1299 |
| 569 | 20230802 | 104900 | 3370943000 | 30500 | 30500 | 30550 | 30400 | 655 |
| 570 | 20230802 | 104800 | 3350980000 | 30450 | 30450 | 30500 | 30450 | 1397 |
| 571 | 20230802 | 104700 | 3308431100 | 30500 | 30600 | 30600 | 30500 | 326 |
| 572 | 20230802 | 104600 | 3298482450 | 30500 | 30600 | 30600 | 30500 | 627 |
| 573 | 20230802 | 104500 | 3279330700 | 30550 | 30550 | 30600 | 30550 | 132 |
| 574 | 20230802 | 104400 | 3275297050 | 30550 | 30600 | 30650 | 30550 | 1421 |
| 575 | 20230802 | 104300 | 3231817200 | 30600 | 30550 | 30600 | 30550 | 268 |
| 576 | 20230802 | 104200 | 3223621200 | 30600 | 30550 | 30600 | 30550 | 168 |
| 577 | 20230802 | 104100 | 3218485150 | 30550 | 30600 | 30700 | 30550 | 840 |
| 578 | 20230802 | 104000 | 3192756700 | 30600 | 30550 | 30600 | 30500 | 239 |
| 579 | 20230802 | 103900 | 3185455850 | 30600 | 30600 | 30650 | 30550 | 1003 |
| 580 | 20230802 | 103800 | 3154779950 | 30600 | 30650 | 30650 | 30550 | 416 |
| 581 | 20230802 | 103700 | 3142048550 | 30600 | 30650 | 30650 | 30600 | 393 |
| 582 | 20230802 | 103600 | 3130018200 | 30600 | 30650 | 30700 | 30600 | 246 |
| 583 | 20230802 | 103500 | 3122472550 | 30500 | 30650 | 30700 | 30500 | 1312 |
| 584 | 20230802 | 103400 | 3082299050 | 30700 | 30650 | 30700 | 30500 | 1801 |
| 585 | 20230802 | 103300 | 3027203000 | 30700 | 30550 | 30700 | 30550 | 977 |
| 586 | 20230802 | 103200 | 2997291150 | 30600 | 30600 | 30650 | 30550 | 267 |
| 587 | 20230802 | 103100 | 2989121800 | 30550 | 30600 | 30650 | 30550 | 489 |
| 588 | 20230802 | 103000 | 2974163950 | 30600 | 30600 | 30650 | 30600 | 493 |
| 589 | 20230802 | 102900 | 2959066750 | 30600 | 30650 | 30700 | 30600 | 244 |
| 590 | 20230802 | 102800 | 2951582300 | 30700 | 30700 | 30700 | 30650 | 387 |
| 591 | 20230802 | 102700 | 2939707900 | 30650 | 30600 | 30650 | 30600 | 108 |
| 592 | 20230802 | 102600 | 2936397800 | 30700 | 30600 | 30700 | 30550 | 411 |
| 593 | 20230802 | 102500 | 2923817200 | 30600 | 30550 | 30600 | 30500 | 668 |
| 594 | 20230802 | 102400 | 2903391200 | 30550 | 30600 | 30650 | 30550 | 732 |
| 595 | 20230802 | 102300 | 2880991900 | 30600 | 30650 | 30700 | 30600 | 1101 |
| 596 | 20230802 | 102200 | 2847249700 | 30700 | 30750 | 30750 | 30700 | 2316 |
| 597 | 20230802 | 102100 | 2776134100 | 30750 | 30750 | 30800 | 30750 | 248 |
| 598 | 20230802 | 102000 | 2768501850 | 30750 | 30700 | 30750 | 30650 | 650 |
| 599 | 20230802 | 101900 | 2748536500 | 30650 | 30650 | 30700 | 30650 | 262 |
| 600 | 20230802 | 101800 | 2740503700 | 30650 | 30750 | 30750 | 30650 | 1355 |
| 601 | 20230802 | 101700 | 2698882900 | 30700 | 30750 | 30750 | 30700 | 667 |
| 602 | 20230802 | 101600 | 2678391550 | 30750 | 30700 | 30750 | 30700 | 469 |
| 603 | 20230802 | 101500 | 2663991800 | 30700 | 30800 | 30800 | 30650 | 884 |
| 604 | 20230802 | 101400 | 2636835750 | 30800 | 30600 | 30900 | 30550 | 5262 |
| 605 | 20230802 | 101300 | 2475044150 | 30550 | 30400 | 30550 | 30400 | 409 |
| 606 | 20230802 | 101200 | 2462554350 | 30400 | 30450 | 30500 | 30400 | 825 |
| 607 | 20230802 | 101100 | 2437447400 | 30400 | 30450 | 30500 | 30350 | 3460 |
| 608 | 20230802 | 101000 | 2332336250 | 30500 | 30350 | 30500 | 30300 | 857 |
| 609 | 20230802 | 100900 | 2306300600 | 30350 | 30450 | 30500 | 30350 | 2034 |
| 610 | 20230802 | 100800 | 2244445200 | 30450 | 30600 | 30650 | 30450 | 2248 |
| 611 | 20230802 | 100700 | 2175766700 | 30600 | 30650 | 30700 | 30600 | 2145 |
| 612 | 20230802 | 100600 | 2110030800 | 30650 | 30600 | 30650 | 30550 | 2479 |
| 613 | 20230802 | 100500 | 2034213700 | 30650 | 30750 | 30750 | 30600 | 1277 |
| 614 | 20230802 | 100400 | 1995061650 | 30700 | 30850 | 30900 | 30700 | 3102 |
| 615 | 20230802 | 100300 | 1899589250 | 30800 | 30800 | 30900 | 30750 | 4850 |
| 616 | 20230802 | 100200 | 1750056200 | 30800 | 30550 | 30850 | 30500 | 8218 |
| 617 | 20230802 | 100100 | 1498299150 | 30550 | 30500 | 30550 | 30450 | 3271 |
| 618 | 20230802 | 100000 | 1398506100 | 30500 | 30450 | 30500 | 30450 | 1266 |
| 619 | 20230802 | 095900 | 1359944050 | 30450 | 30450 | 30500 | 30400 | 1148 |
| 620 | 20230802 | 095800 | 1324984450 | 30450 | 30250 | 30450 | 30250 | 3864 |
| 621 | 20230802 | 095700 | 1207613650 | 30300 | 30250 | 30300 | 30200 | 1255 |
| 622 | 20230802 | 095600 | 1169637050 | 30250 | 30200 | 30250 | 30150 | 1141 |
| 623 | 20230802 | 095500 | 1135166750 | 30200 | 30100 | 30200 | 30100 | 365 |
| 624 | 20230802 | 095400 | 1124163900 | 30100 | 30100 | 30150 | 30100 | 87 |
| 625 | 20230802 | 095300 | 1121542600 | 30100 | 30050 | 30150 | 30050 | 395 |
| 626 | 20230802 | 095200 | 1109641100 | 30150 | 30050 | 30150 | 30050 | 269 |
| 627 | 20230802 | 095100 | 1101549550 | 30150 | 30150 | 30150 | 30050 | 109 |
| 628 | 20230802 | 095000 | 1098265850 | 30150 | 30050 | 30150 | 30050 | 1038 |
| 629 | 20230802 | 094900 | 1067032900 | 30050 | 30050 | 30100 | 30050 | 43 |
| 630 | 20230802 | 094800 | 1065740600 | 30050 | 30050 | 30100 | 30050 | 314 |
| 631 | 20230802 | 094700 | 1056291350 | 30050 | 30000 | 30100 | 30000 | 1295 |
| 632 | 20230802 | 094600 | 1017427000 | 29950 | 30050 | 30050 | 29950 | 18 |
| 633 | 20230802 | 094500 | 1016886200 | 30050 | 30000 | 30100 | 29950 | 688 |
| 634 | 20230802 | 094400 | 996223850 | 30000 | 30050 | 30050 | 30000 | 177 |
| 635 | 20230802 | 094300 | 990913750 | 30050 | 29950 | 30050 | 29950 | 421 |
| 636 | 20230802 | 094200 | 978279900 | 30000 | 29950 | 30000 | 29900 | 205 |
| 637 | 20230802 | 094100 | 972140900 | 29950 | 29950 | 29950 | 29900 | 336 |
| 638 | 20230802 | 094000 | 962085950 | 29900 | 29950 | 29950 | 29900 | 309 |
| 639 | 20230802 | 093900 | 952838550 | 29850 | 29900 | 29900 | 29850 | 177 |
| 640 | 20230802 | 093800 | 947546350 | 29900 | 30000 | 30000 | 29900 | 400 |
| 641 | 20230802 | 093700 | 935558500 | 29950 | 30000 | 30000 | 29950 | 224 |
| 642 | 20230802 | 093600 | 928838800 | 29950 | 30000 | 30000 | 29950 | 72 |
| 643 | 20230802 | 093500 | 926679350 | 30000 | 30000 | 30000 | 29900 | 126 |
| 644 | 20230802 | 093400 | 922905650 | 30000 | 30000 | 30000 | 29950 | 460 |
| 645 | 20230802 | 093300 | 909112850 | 29950 | 30000 | 30000 | 29950 | 343 |
| 646 | 20230802 | 093200 | 898829500 | 30100 | 30050 | 30100 | 30000 | 218 |
| 647 | 20230802 | 093100 | 892272050 | 30000 | 30000 | 30100 | 30000 | 446 |
| 648 | 20230802 | 093000 | 878888950 | 30000 | 30100 | 30100 | 30000 | 238 |
| 649 | 20230802 | 092900 | 871744600 | 30050 | 29900 | 30050 | 29900 | 666 |
| 650 | 20230802 | 092800 | 851813700 | 29900 | 29900 | 29900 | 29900 | 13 |
| 651 | 20230802 | 092700 | 851425000 | 29900 | 29900 | 29900 | 29850 | 161 |
| 652 | 20230802 | 092600 | 846612900 | 29900 | 29850 | 29900 | 29850 | 291 |
| 653 | 20230802 | 092500 | 837920900 | 29850 | 29850 | 29850 | 29800 | 119 |
| 654 | 20230802 | 092400 | 834369050 | 29900 | 29900 | 29950 | 29850 | 651 |
| 655 | 20230802 | 092300 | 814911900 | 29850 | 29950 | 29950 | 29850 | 215 |
| 656 | 20230802 | 092200 | 808484750 | 29950 | 30100 | 30100 | 29950 | 296 |
| 657 | 20230802 | 092100 | 799600600 | 30200 | 30200 | 30400 | 30100 | 1598 |
| 658 | 20230802 | 092000 | 751338400 | 30250 | 29950 | 30400 | 29950 | 9691 |
| 659 | 20230802 | 091900 | 458290700 | 29900 | 29900 | 29900 | 29900 | 180 |
| 660 | 20230802 | 091800 | 452908700 | 29850 | 29850 | 29950 | 29850 | 445 |
| 661 | 20230802 | 091700 | 439613350 | 29800 | 29750 | 29950 | 29750 | 816 |
| 662 | 20230802 | 091600 | 415294150 | 29800 | 30000 | 30000 | 29800 | 545 |
| 663 | 20230802 | 091500 | 398973550 | 30000 | 29700 | 30000 | 29600 | 1501 |
| 664 | 20230802 | 091400 | 354201700 | 29750 | 29750 | 29900 | 29750 | 448 |
| 665 | 20230802 | 091300 | 340853550 | 29750 | 29750 | 29800 | 29700 | 856 |
| 666 | 20230802 | 091200 | 315376050 | 29850 | 29800 | 29850 | 29750 | 505 |
| 667 | 20230802 | 091100 | 300345050 | 29850 | 29850 | 29900 | 29850 | 403 |
| 668 | 20230802 | 091000 | 288300700 | 29900 | 29950 | 29950 | 29850 | 745 |
| 669 | 20230802 | 090900 | 266033500 | 29950 | 29950 | 29950 | 29900 | 227 |
| 670 | 20230802 | 090800 | 259235100 | 29950 | 29900 | 29950 | 29900 | 496 |
| 671 | 20230802 | 090700 | 244394750 | 29900 | 29800 | 29900 | 29800 | 257 |
| 672 | 20230802 | 090600 | 236724950 | 29800 | 29700 | 29800 | 29700 | 419 |
| 673 | 20230802 | 090500 | 224255900 | 29700 | 29650 | 29750 | 29450 | 368 |
| 674 | 20230802 | 090400 | 213359400 | 29650 | 29650 | 29650 | 29450 | 947 |
| 675 | 20230802 | 090300 | 185390000 | 29600 | 29700 | 29750 | 29600 | 673 |
| 676 | 20230802 | 090200 | 165415650 | 29700 | 29700 | 29800 | 29700 | 3707 |
| 677 | 20230802 | 090100 | 55286450 | 29700 | 29700 | 29700 | 29500 | 871 |
| 678 | 20230802 | 090000 | 29460700 | 29700 | 29850 | 29850 | 29600 | 989 |