33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 3 | 20230802 | 190700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20230802 | 190600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20230802 | 190500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20230802 | 190400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20230802 | 190300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20230802 | 190200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20230802 | 190100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20230802 | 190000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20230802 | 185900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20230802 | 185800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20230802 | 185700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20230802 | 185600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20230802 | 185500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20230802 | 185400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20230802 | 185300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20230802 | 185200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20230802 | 185100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20230802 | 185000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20230802 | 184900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20230802 | 184800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20230802 | 184700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20230802 | 184600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20230802 | 184500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20230802 | 184400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20230802 | 184300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20230802 | 184200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20230802 | 184100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20230802 | 184000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20230802 | 183900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20230802 | 183800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 33 | 20230802 | 183700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20230802 | 183600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20230802 | 183500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20230802 | 183400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20230802 | 183300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20230802 | 183200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20230802 | 183100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20230802 | 183000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20230802 | 182900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20230802 | 182800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20230802 | 182700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20230802 | 182600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20230802 | 182500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20230802 | 182400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20230802 | 182300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20230802 | 182200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20230802 | 182100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20230802 | 182000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20230802 | 181900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20230802 | 181800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20230802 | 181700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20230802 | 181600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20230802 | 181500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20230802 | 181400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20230802 | 181300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20230802 | 181200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20230802 | 181100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20230802 | 181000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20230802 | 180900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20230802 | 180800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 63 | 20230802 | 180700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20230802 | 180600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20230802 | 180500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20230802 | 180400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20230802 | 180300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20230802 | 180200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20230802 | 180100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20230802 | 180000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20230802 | 175900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20230802 | 175800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20230802 | 175700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20230802 | 175600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20230802 | 175500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20230802 | 175400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20230802 | 175300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20230802 | 175200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20230802 | 175100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20230802 | 175000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20230802 | 174900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20230802 | 174800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20230802 | 174700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20230802 | 174600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20230802 | 174500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20230802 | 174400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20230802 | 174300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20230802 | 174200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20230802 | 174100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20230802 | 174000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20230802 | 173900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20230802 | 173800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 93 | 20230802 | 173700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20230802 | 173600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20230802 | 173500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20230802 | 173400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20230802 | 173300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20230802 | 173200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20230802 | 173100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20230802 | 173000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20230802 | 172900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20230802 | 172800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20230802 | 172700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20230802 | 172600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20230802 | 172500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20230802 | 172400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20230802 | 172300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20230802 | 172200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20230802 | 172100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20230802 | 172000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20230802 | 171900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20230802 | 171800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20230802 | 171700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20230802 | 171600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20230802 | 171500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20230802 | 171400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20230802 | 171300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20230802 | 171200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20230802 | 171100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20230802 | 171000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20230802 | 170900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20230802 | 170800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 123 | 20230802 | 170700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20230802 | 170600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20230802 | 170500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20230802 | 170400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20230802 | 170300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20230802 | 170200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20230802 | 170100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20230802 | 170000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20230802 | 165900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20230802 | 165800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20230802 | 165700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20230802 | 165600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20230802 | 165500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20230802 | 165400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20230802 | 165300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20230802 | 165200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20230802 | 165100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20230802 | 165000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20230802 | 164900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20230802 | 164800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20230802 | 164700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20230802 | 164600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20230802 | 164500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20230802 | 164400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20230802 | 164300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20230802 | 164200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20230802 | 164100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20230802 | 164000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20230802 | 163900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20230802 | 163800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 153 | 20230802 | 163700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20230802 | 163600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20230802 | 163500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20230802 | 163400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20230802 | 163300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20230802 | 163200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20230802 | 163100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20230802 | 163000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20230802 | 162900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20230802 | 162800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20230802 | 162700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20230802 | 162600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20230802 | 162500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20230802 | 162400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20230802 | 162300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20230802 | 162200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20230802 | 162100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20230802 | 162000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20230802 | 161900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20230802 | 161800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20230802 | 161700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20230802 | 161600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20230802 | 161500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20230802 | 161400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20230802 | 161300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20230802 | 161200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20230802 | 161100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20230802 | 161000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20230802 | 160900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20230802 | 160800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 183 | 20230802 | 160700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20230802 | 160600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20230802 | 160500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20230802 | 160400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20230802 | 160300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20230802 | 160200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20230802 | 160100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20230802 | 160000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20230802 | 155900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20230802 | 155800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20230802 | 155700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20230802 | 155600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20230802 | 155500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20230802 | 155400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20230802 | 155300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20230802 | 155200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20230802 | 155100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20230802 | 155000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20230802 | 154900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20230802 | 154800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20230802 | 154700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20230802 | 154600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20230802 | 154500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20230802 | 154400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20230802 | 154300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20230802 | 154200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20230802 | 154100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20230802 | 154000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20230802 | 153900 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20230802 | 153800 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 213 | 20230802 | 153700 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20230802 | 153600 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20230802 | 153500 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20230802 | 153400 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20230802 | 153300 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20230802 | 153200 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20230802 | 153100 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20230802 | 153000 | 10804654050 | 20500 | 20500 | 20500 | 20500 | 6731 |
| 221 | 20230802 | 152900 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20230802 | 152800 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20230802 | 152700 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20230802 | 152600 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20230802 | 152500 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20230802 | 152400 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20230802 | 152300 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20230802 | 152200 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20230802 | 152100 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20230802 | 152000 | 10666668550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20230802 | 151900 | 10666668550 | 20550 | 20550 | 20550 | 20500 | 1722 |
| 232 | 20230802 | 151800 | 10631323200 | 20500 | 20450 | 20500 | 20450 | 3846 |
| 233 | 20230802 | 151700 | 10552587800 | 20450 | 20450 | 20450 | 20400 | 1472 |
| 234 | 20230802 | 151600 | 10522485950 | 20400 | 20400 | 20450 | 20400 | 1054 |
| 235 | 20230802 | 151500 | 10500953600 | 20400 | 20450 | 20500 | 20400 | 2008 |
| 236 | 20230802 | 151400 | 10459915800 | 20400 | 20400 | 20450 | 20350 | 2877 |
| 237 | 20230802 | 151300 | 10401229550 | 20400 | 20400 | 20400 | 20350 | 385 |
| 238 | 20230802 | 151200 | 10393380050 | 20400 | 20350 | 20400 | 20350 | 704 |
| 239 | 20230802 | 151100 | 10379026950 | 20350 | 20350 | 20400 | 20350 | 474 |
| 240 | 20230802 | 151000 | 10369362300 | 20350 | 20400 | 20400 | 20350 | 488 |
| 241 | 20230802 | 150900 | 10359415550 | 20400 | 20400 | 20400 | 20400 | 380 |
| 242 | 20230802 | 150800 | 10351663550 | 20350 | 20400 | 20400 | 20350 | 457 |
| 243 | 20230802 | 150700 | 10342350800 | 20400 | 20400 | 20400 | 20400 | 328 |
| 244 | 20230802 | 150600 | 10335659600 | 20400 | 20350 | 20400 | 20250 | 3327 |
| 245 | 20230802 | 150500 | 10268189050 | 20400 | 20350 | 20400 | 20350 | 938 |
| 246 | 20230802 | 150400 | 10249083750 | 20350 | 20350 | 20350 | 20300 | 660 |
| 247 | 20230802 | 150300 | 10235658000 | 20350 | 20300 | 20350 | 20300 | 146 |
| 248 | 20230802 | 150200 | 10232687400 | 20300 | 20350 | 20350 | 20300 | 986 |
| 249 | 20230802 | 150100 | 10212662750 | 20300 | 20250 | 20300 | 20250 | 622 |
| 250 | 20230802 | 150000 | 10200038650 | 20250 | 20300 | 20350 | 20250 | 667 |
| 251 | 20230802 | 145900 | 10186501000 | 20300 | 20300 | 20350 | 20300 | 518 |
| 252 | 20230802 | 145800 | 10175978900 | 20300 | 20300 | 20350 | 20300 | 508 |
| 253 | 20230802 | 145700 | 10165661800 | 20350 | 20300 | 20350 | 20250 | 545 |
| 254 | 20230802 | 145600 | 10154615200 | 20300 | 20300 | 20300 | 20250 | 6464 |
| 255 | 20230802 | 145500 | 10023702800 | 20300 | 20350 | 20350 | 20300 | 1181 |
| 256 | 20230802 | 145400 | 9999714250 | 20350 | 20350 | 20350 | 20300 | 792 |
| 257 | 20230802 | 145300 | 9983615550 | 20300 | 20350 | 20350 | 20300 | 275 |
| 258 | 20230802 | 145200 | 9978031000 | 20300 | 20350 | 20350 | 20300 | 1148 |
| 259 | 20230802 | 145100 | 9954722450 | 20350 | 20300 | 20350 | 20300 | 292 |
| 260 | 20230802 | 145000 | 9948790250 | 20300 | 20350 | 20350 | 20300 | 8244 |
| 261 | 20230802 | 144900 | 9781421600 | 20350 | 20350 | 20350 | 20300 | 525 |
| 262 | 20230802 | 144800 | 9770744550 | 20300 | 20350 | 20350 | 20300 | 1889 |
| 263 | 20230802 | 144700 | 9732357050 | 20350 | 20350 | 20400 | 20350 | 3297 |
| 264 | 20230802 | 144600 | 9665252050 | 20350 | 20400 | 20400 | 20350 | 592 |
| 265 | 20230802 | 144500 | 9653190250 | 20400 | 20400 | 20400 | 20350 | 1382 |
| 266 | 20230802 | 144400 | 9625004450 | 20400 | 20450 | 20450 | 20400 | 1414 |
| 267 | 20230802 | 144300 | 9596156850 | 20400 | 20400 | 20450 | 20400 | 236 |
| 268 | 20230802 | 144200 | 9591337900 | 20450 | 20500 | 20500 | 20400 | 3377 |
| 269 | 20230802 | 144100 | 9522286600 | 20450 | 20450 | 20500 | 20450 | 363 |
| 270 | 20230802 | 144000 | 9514856150 | 20550 | 20450 | 20550 | 20450 | 992 |
| 271 | 20230802 | 143900 | 9494551900 | 20450 | 20450 | 20450 | 20400 | 632 |
| 272 | 20230802 | 143800 | 9481634500 | 20450 | 20450 | 20450 | 20400 | 510 |
| 273 | 20230802 | 143700 | 9471221700 | 20450 | 20450 | 20450 | 20450 | 155 |
| 274 | 20230802 | 143600 | 9468051950 | 20400 | 20450 | 20450 | 20400 | 383 |
| 275 | 20230802 | 143500 | 9460236650 | 20400 | 20400 | 20450 | 20400 | 272 |
| 276 | 20230802 | 143400 | 9454687200 | 20400 | 20400 | 20450 | 20400 | 2904 |
| 277 | 20230802 | 143300 | 9395429400 | 20450 | 20400 | 20450 | 20400 | 146 |
| 278 | 20230802 | 143200 | 9392448000 | 20400 | 20450 | 20450 | 20400 | 442 |
| 279 | 20230802 | 143100 | 9383425800 | 20450 | 20400 | 20450 | 20400 | 422 |
| 280 | 20230802 | 143000 | 9374816950 | 20450 | 20400 | 20450 | 20400 | 4926 |
| 281 | 20230802 | 142900 | 9274326200 | 20400 | 20350 | 20400 | 20350 | 680 |
| 282 | 20230802 | 142800 | 9260469800 | 20300 | 20350 | 20400 | 20300 | 1427 |
| 283 | 20230802 | 142700 | 9231437000 | 20350 | 20350 | 20350 | 20350 | 435 |
| 284 | 20230802 | 142600 | 9222584750 | 20350 | 20450 | 20450 | 20350 | 715 |
| 285 | 20230802 | 142500 | 9208000000 | 20450 | 20400 | 20450 | 20350 | 973 |
| 286 | 20230802 | 142400 | 9188162650 | 20350 | 20400 | 20400 | 20350 | 581 |
| 287 | 20230802 | 142300 | 9176321800 | 20400 | 20350 | 20400 | 20350 | 3327 |
| 288 | 20230802 | 142200 | 9108612800 | 20350 | 20400 | 20400 | 20350 | 708 |
| 289 | 20230802 | 142100 | 9094190600 | 20350 | 20350 | 20350 | 20350 | 344 |
| 290 | 20230802 | 142000 | 9087190200 | 20350 | 20400 | 20400 | 20350 | 313 |
| 291 | 20230802 | 141900 | 9080809300 | 20450 | 20400 | 20450 | 20400 | 497 |
| 292 | 20230802 | 141800 | 9070670250 | 20400 | 20400 | 20400 | 20400 | 463 |
| 293 | 20230802 | 141700 | 9061225050 | 20400 | 20350 | 20400 | 20350 | 906 |
| 294 | 20230802 | 141600 | 9042781850 | 20350 | 20400 | 20400 | 20350 | 179 |
| 295 | 20230802 | 141500 | 9039135550 | 20400 | 20400 | 20450 | 20400 | 368 |
| 296 | 20230802 | 141400 | 9031628300 | 20400 | 20400 | 20400 | 20400 | 345 |
| 297 | 20230802 | 141300 | 9024590300 | 20400 | 20450 | 20450 | 20400 | 415 |
| 298 | 20230802 | 141200 | 9016123850 | 20400 | 20350 | 20400 | 20350 | 2048 |
| 299 | 20230802 | 141100 | 8974356900 | 20400 | 20400 | 20400 | 20350 | 270 |
| 300 | 20230802 | 141000 | 8968858900 | 20400 | 20400 | 20400 | 20350 | 164 |
| 301 | 20230802 | 140900 | 8965520000 | 20400 | 20350 | 20400 | 20350 | 420 |
| 302 | 20230802 | 140800 | 8956972250 | 20350 | 20350 | 20400 | 20350 | 658 |
| 303 | 20230802 | 140700 | 8943580900 | 20350 | 20350 | 20400 | 20350 | 1494 |
| 304 | 20230802 | 140600 | 8913177150 | 20400 | 20350 | 20400 | 20350 | 372 |
| 305 | 20230802 | 140500 | 8905605650 | 20350 | 20400 | 20400 | 20350 | 5731 |
| 306 | 20230802 | 140400 | 8788798800 | 20400 | 20450 | 20450 | 20400 | 317 |
| 307 | 20230802 | 140300 | 8782331500 | 20400 | 20400 | 20450 | 20400 | 383 |
| 308 | 20230802 | 140200 | 8774518100 | 20400 | 20400 | 20400 | 20400 | 200 |
| 309 | 20230802 | 140100 | 8770438100 | 20400 | 20450 | 20450 | 20400 | 206 |
| 310 | 20230802 | 140000 | 8766235150 | 20450 | 20400 | 20450 | 20400 | 874 |
| 311 | 20230802 | 135900 | 8748389300 | 20400 | 20450 | 20450 | 20400 | 683 |
| 312 | 20230802 | 135800 | 8734454100 | 20400 | 20400 | 20400 | 20400 | 789 |
| 313 | 20230802 | 135700 | 8718358500 | 20400 | 20400 | 20450 | 20400 | 538 |
| 314 | 20230802 | 135600 | 8707375800 | 20400 | 20400 | 20450 | 20400 | 570 |
| 315 | 20230802 | 135500 | 8695747650 | 20450 | 20400 | 20450 | 20400 | 672 |
| 316 | 20230802 | 135400 | 8682014200 | 20450 | 20450 | 20500 | 20400 | 4576 |
| 317 | 20230802 | 135300 | 8588359900 | 20450 | 20350 | 20450 | 20350 | 863 |
| 318 | 20230802 | 135200 | 8570746000 | 20300 | 20450 | 20450 | 20300 | 1271 |
| 319 | 20230802 | 135100 | 8544857450 | 20450 | 20300 | 20450 | 20300 | 1294 |
| 320 | 20230802 | 135000 | 8518524200 | 20350 | 20300 | 20350 | 20250 | 1831 |
| 321 | 20230802 | 134900 | 8481333200 | 20300 | 20350 | 20350 | 20250 | 1461 |
| 322 | 20230802 | 134800 | 8451632150 | 20350 | 20350 | 20350 | 20350 | 564 |
| 323 | 20230802 | 134700 | 8440154750 | 20400 | 20350 | 20400 | 20300 | 1403 |
| 324 | 20230802 | 134600 | 8411608250 | 20350 | 20300 | 20350 | 20250 | 1562 |
| 325 | 20230802 | 134500 | 8379916350 | 20300 | 20300 | 20300 | 20300 | 372 |
| 326 | 20230802 | 134400 | 8372364750 | 20350 | 20300 | 20350 | 20300 | 259 |
| 327 | 20230802 | 134300 | 8367106350 | 20350 | 20350 | 20350 | 20300 | 537 |
| 328 | 20230802 | 134200 | 8356189850 | 20350 | 20350 | 20350 | 20300 | 244 |
| 329 | 20230802 | 134100 | 8351224950 | 20350 | 20350 | 20400 | 20300 | 2088 |
| 330 | 20230802 | 134000 | 8308813350 | 20350 | 20350 | 20350 | 20300 | 1398 |
| 331 | 20230802 | 133900 | 8280414700 | 20350 | 20350 | 20350 | 20350 | 258 |
| 332 | 20230802 | 133800 | 8275164400 | 20350 | 20350 | 20350 | 20350 | 1182 |
| 333 | 20230802 | 133700 | 8251110700 | 20400 | 20450 | 20450 | 20350 | 1025 |
| 334 | 20230802 | 133600 | 8230248000 | 20450 | 20350 | 20450 | 20250 | 7596 |
| 335 | 20230802 | 133500 | 8076177400 | 20400 | 20350 | 20400 | 20350 | 226 |
| 336 | 20230802 | 133400 | 8071578250 | 20350 | 20350 | 20400 | 20300 | 3788 |
| 337 | 20230802 | 133300 | 7994653950 | 20350 | 20400 | 20400 | 20350 | 2340 |
| 338 | 20230802 | 133200 | 7947031000 | 20500 | 20400 | 20500 | 20400 | 3266 |
| 339 | 20230802 | 133100 | 7880120700 | 20400 | 20450 | 20450 | 20400 | 421 |
| 340 | 20230802 | 133000 | 7871531100 | 20450 | 20400 | 20500 | 20400 | 2868 |
| 341 | 20230802 | 132900 | 7812949700 | 20400 | 20400 | 20400 | 20350 | 879 |
| 342 | 20230802 | 132800 | 7795037050 | 20400 | 20350 | 20400 | 20350 | 150 |
| 343 | 20230802 | 132700 | 7791983750 | 20350 | 20350 | 20350 | 20350 | 379 |
| 344 | 20230802 | 132600 | 7784271100 | 20350 | 20400 | 20400 | 20350 | 621 |
| 345 | 20230802 | 132500 | 7771631250 | 20350 | 20400 | 20400 | 20350 | 588 |
| 346 | 20230802 | 132400 | 7759660850 | 20400 | 20350 | 20400 | 20350 | 978 |
| 347 | 20230802 | 132300 | 7739745150 | 20400 | 20400 | 20400 | 20350 | 1237 |
| 348 | 20230802 | 132200 | 7714547350 | 20400 | 20400 | 20450 | 20400 | 887 |
| 349 | 20230802 | 132100 | 7696452400 | 20400 | 20450 | 20450 | 20400 | 826 |
| 350 | 20230802 | 132000 | 7679601750 | 20450 | 20400 | 20450 | 20400 | 401 |
| 351 | 20230802 | 131900 | 7671420600 | 20450 | 20400 | 20450 | 20400 | 1639 |
| 352 | 20230802 | 131800 | 7637918100 | 20400 | 20400 | 20400 | 20350 | 7004 |
| 353 | 20230802 | 131700 | 7495097250 | 20450 | 20500 | 20550 | 20400 | 5332 |
| 354 | 20230802 | 131600 | 7386007550 | 20500 | 20500 | 20500 | 20450 | 2444 |
| 355 | 20230802 | 131500 | 7335913500 | 20500 | 20500 | 20500 | 20500 | 2530 |
| 356 | 20230802 | 131400 | 7284048500 | 20500 | 20500 | 20500 | 20500 | 401 |
| 357 | 20230802 | 131300 | 7275828000 | 20550 | 20500 | 20550 | 20500 | 263 |
| 358 | 20230802 | 131200 | 7270436050 | 20500 | 20550 | 20550 | 20500 | 157 |
| 359 | 20230802 | 131100 | 7267216450 | 20550 | 20550 | 20550 | 20500 | 1042 |
| 360 | 20230802 | 131000 | 7245826100 | 20550 | 20500 | 20550 | 20500 | 276 |
| 361 | 20230802 | 130900 | 7240166100 | 20500 | 20550 | 20550 | 20500 | 340 |
| 362 | 20230802 | 130800 | 7233189150 | 20550 | 20500 | 20550 | 20500 | 330 |
| 363 | 20230802 | 130700 | 7226423650 | 20500 | 20500 | 20550 | 20500 | 1316 |
| 364 | 20230802 | 130600 | 7199442500 | 20550 | 20500 | 20550 | 20500 | 495 |
| 365 | 20230802 | 130500 | 7189277450 | 20500 | 20500 | 20550 | 20500 | 310 |
| 366 | 20230802 | 130400 | 7182922200 | 20500 | 20500 | 20500 | 20500 | 764 |
| 367 | 20230802 | 130300 | 7167260200 | 20500 | 20550 | 20550 | 20500 | 845 |
| 368 | 20230802 | 130200 | 7149932200 | 20550 | 20500 | 20550 | 20500 | 584 |
| 369 | 20230802 | 130100 | 7137954150 | 20500 | 20500 | 20550 | 20500 | 1206 |
| 370 | 20230802 | 130000 | 7113230800 | 20500 | 20500 | 20550 | 20500 | 341 |
| 371 | 20230802 | 125900 | 7106238050 | 20550 | 20500 | 20550 | 20500 | 353 |
| 372 | 20230802 | 125800 | 7098996850 | 20500 | 20500 | 20550 | 20500 | 1276 |
| 373 | 20230802 | 125700 | 7072834450 | 20500 | 20500 | 20500 | 20500 | 334 |
| 374 | 20230802 | 125600 | 7065987450 | 20550 | 20550 | 20550 | 20500 | 367 |
| 375 | 20230802 | 125500 | 7058455600 | 20500 | 20550 | 20550 | 20500 | 461 |
| 376 | 20230802 | 125400 | 7048988800 | 20500 | 20500 | 20550 | 20500 | 388 |
| 377 | 20230802 | 125300 | 7041034400 | 20550 | 20550 | 20550 | 20500 | 184 |
| 378 | 20230802 | 125200 | 7037259900 | 20550 | 20600 | 20600 | 20500 | 1201 |
| 379 | 20230802 | 125100 | 7012596250 | 20600 | 20550 | 20600 | 20550 | 490 |
| 380 | 20230802 | 125000 | 7002523650 | 20600 | 20600 | 20600 | 20550 | 519 |
| 381 | 20230802 | 124900 | 6991856100 | 20600 | 20550 | 20600 | 20550 | 230 |
| 382 | 20230802 | 124800 | 6987127100 | 20550 | 20600 | 20600 | 20550 | 1292 |
| 383 | 20230802 | 124700 | 6960576250 | 20600 | 20550 | 20600 | 20550 | 253 |
| 384 | 20230802 | 124600 | 6955371950 | 20550 | 20600 | 20600 | 20550 | 2152 |
| 385 | 20230802 | 124500 | 6911067450 | 20600 | 20600 | 20600 | 20600 | 719 |
| 386 | 20230802 | 124400 | 6896256050 | 20600 | 20650 | 20650 | 20600 | 418 |
| 387 | 20230802 | 124300 | 6887641550 | 20650 | 20600 | 20650 | 20600 | 784 |
| 388 | 20230802 | 124200 | 6871489200 | 20600 | 20650 | 20650 | 20600 | 204 |
| 389 | 20230802 | 124100 | 6867286600 | 20650 | 20650 | 20700 | 20650 | 95 |
| 390 | 20230802 | 124000 | 6865324800 | 20650 | 20700 | 20700 | 20650 | 672 |
| 391 | 20230802 | 123900 | 6851447950 | 20650 | 20650 | 20650 | 20650 | 220 |
| 392 | 20230802 | 123800 | 6846904950 | 20650 | 20700 | 20700 | 20650 | 1455 |
| 393 | 20230802 | 123700 | 6816829950 | 20700 | 20700 | 20700 | 20700 | 928 |
| 394 | 20230802 | 123600 | 6797620350 | 20650 | 20700 | 20700 | 20650 | 375 |
| 395 | 20230802 | 123500 | 6789875450 | 20700 | 20650 | 20700 | 20650 | 438 |
| 396 | 20230802 | 123400 | 6780827150 | 20650 | 20700 | 20700 | 20650 | 145 |
| 397 | 20230802 | 123300 | 6777830850 | 20650 | 20700 | 20700 | 20650 | 412 |
| 398 | 20230802 | 123200 | 6769319200 | 20700 | 20700 | 20700 | 20650 | 346 |
| 399 | 20230802 | 123100 | 6762163700 | 20650 | 20650 | 20700 | 20650 | 1004 |
| 400 | 20230802 | 123000 | 6741403900 | 20650 | 20650 | 20650 | 20650 | 190 |
| 401 | 20230802 | 122900 | 6737480400 | 20700 | 20600 | 20700 | 20600 | 1352 |
| 402 | 20230802 | 122800 | 6709580300 | 20600 | 20600 | 20650 | 20600 | 738 |
| 403 | 20230802 | 122700 | 6694373150 | 20600 | 20650 | 20650 | 20600 | 344 |
| 404 | 20230802 | 122600 | 6687286250 | 20650 | 20650 | 20650 | 20600 | 593 |
| 405 | 20230802 | 122500 | 6675051050 | 20650 | 20600 | 20650 | 20600 | 1630 |
| 406 | 20230802 | 122400 | 6641467550 | 20600 | 20650 | 20650 | 20600 | 428 |
| 407 | 20230802 | 122300 | 6632637050 | 20650 | 20700 | 20700 | 20650 | 750 |
| 408 | 20230802 | 122200 | 6617146300 | 20700 | 20650 | 20700 | 20600 | 2441 |
| 409 | 20230802 | 122100 | 6566772500 | 20600 | 20600 | 20600 | 20600 | 1468 |
| 410 | 20230802 | 122000 | 6536531700 | 20650 | 20600 | 20650 | 20600 | 1161 |
| 411 | 20230802 | 121900 | 6512614550 | 20600 | 20650 | 20650 | 20600 | 480 |
| 412 | 20230802 | 121800 | 6502719250 | 20650 | 20700 | 20700 | 20650 | 1616 |
| 413 | 20230802 | 121700 | 6469344250 | 20700 | 20650 | 20700 | 20650 | 1662 |
| 414 | 20230802 | 121600 | 6435015900 | 20700 | 20700 | 20700 | 20650 | 1441 |
| 415 | 20230802 | 121500 | 6405192200 | 20700 | 20700 | 20700 | 20650 | 840 |
| 416 | 20230802 | 121400 | 6387828900 | 20700 | 20700 | 20700 | 20650 | 297 |
| 417 | 20230802 | 121300 | 6381694750 | 20650 | 20700 | 20700 | 20650 | 740 |
| 418 | 20230802 | 121200 | 6366399950 | 20650 | 20750 | 20750 | 20650 | 1918 |
| 419 | 20230802 | 121100 | 6326709200 | 20700 | 20700 | 20750 | 20700 | 340 |
| 420 | 20230802 | 121000 | 6319670950 | 20750 | 20750 | 20750 | 20700 | 246 |
| 421 | 20230802 | 120900 | 6314573200 | 20750 | 20750 | 20750 | 20700 | 348 |
| 422 | 20230802 | 120800 | 6307368900 | 20750 | 20700 | 20750 | 20700 | 1117 |
| 423 | 20230802 | 120700 | 6284244150 | 20750 | 20750 | 20750 | 20700 | 73 |
| 424 | 20230802 | 120600 | 6282732350 | 20700 | 20700 | 20750 | 20700 | 530 |
| 425 | 20230802 | 120500 | 6271754100 | 20750 | 20750 | 20750 | 20700 | 267 |
| 426 | 20230802 | 120400 | 6266224150 | 20700 | 20750 | 20750 | 20700 | 379 |
| 427 | 20230802 | 120300 | 6258378600 | 20750 | 20700 | 20750 | 20700 | 66 |
| 428 | 20230802 | 120200 | 6257009600 | 20700 | 20750 | 20750 | 20700 | 561 |
| 429 | 20230802 | 120100 | 6245387500 | 20750 | 20750 | 20750 | 20700 | 461 |
| 430 | 20230802 | 120000 | 6235828450 | 20700 | 20750 | 20750 | 20700 | 400 |
| 431 | 20230802 | 115900 | 6227545150 | 20750 | 20700 | 20750 | 20700 | 253 |
| 432 | 20230802 | 115800 | 6222302150 | 20750 | 20750 | 20750 | 20700 | 402 |
| 433 | 20230802 | 115700 | 6213971100 | 20750 | 20750 | 20750 | 20700 | 350 |
| 434 | 20230802 | 115600 | 6206715300 | 20750 | 20700 | 20750 | 20700 | 721 |
| 435 | 20230802 | 115500 | 6191787900 | 20700 | 20700 | 20700 | 20700 | 186 |
| 436 | 20230802 | 115400 | 6187937700 | 20700 | 20750 | 20750 | 20700 | 360 |
| 437 | 20230802 | 115300 | 6180478200 | 20700 | 20750 | 20750 | 20700 | 667 |
| 438 | 20230802 | 115200 | 6166667750 | 20700 | 20700 | 20750 | 20700 | 436 |
| 439 | 20230802 | 115100 | 6157642050 | 20700 | 20700 | 20700 | 20700 | 443 |
| 440 | 20230802 | 115000 | 6148471950 | 20750 | 20750 | 20750 | 20650 | 941 |
| 441 | 20230802 | 114900 | 6128993200 | 20750 | 20700 | 20750 | 20700 | 643 |
| 442 | 20230802 | 114800 | 6115682850 | 20700 | 20700 | 20750 | 20650 | 3475 |
| 443 | 20230802 | 114700 | 6043752150 | 20700 | 20700 | 20700 | 20650 | 2089 |
| 444 | 20230802 | 114600 | 6000595650 | 20700 | 20750 | 20750 | 20650 | 3903 |
| 445 | 20230802 | 114500 | 5919808850 | 20700 | 20750 | 20800 | 20700 | 500 |
| 446 | 20230802 | 114400 | 5909442000 | 20750 | 20750 | 20750 | 20750 | 1427 |
| 447 | 20230802 | 114300 | 5879831750 | 20750 | 20750 | 20750 | 20700 | 2400 |
| 448 | 20230802 | 114200 | 5830150300 | 20750 | 20750 | 20800 | 20700 | 900 |
| 449 | 20230802 | 114100 | 5811481950 | 20800 | 20750 | 20800 | 20750 | 607 |
| 450 | 20230802 | 114000 | 5798886650 | 20750 | 20800 | 20800 | 20750 | 468 |
| 451 | 20230802 | 113900 | 5789171250 | 20750 | 20750 | 20750 | 20700 | 2431 |
| 452 | 20230802 | 113800 | 5738783950 | 20750 | 20750 | 20750 | 20700 | 1922 |
| 453 | 20230802 | 113700 | 5698911150 | 20750 | 20800 | 20800 | 20700 | 6203 |
| 454 | 20230802 | 113600 | 5570269150 | 20800 | 20800 | 20800 | 20750 | 1314 |
| 455 | 20230802 | 113500 | 5543000900 | 20750 | 20850 | 20850 | 20750 | 774 |
| 456 | 20230802 | 113400 | 5526909500 | 20800 | 20800 | 20800 | 20750 | 3023 |
| 457 | 20230802 | 113300 | 5464074100 | 20800 | 20800 | 20800 | 20750 | 2109 |
| 458 | 20230802 | 113200 | 5420239400 | 20800 | 20850 | 20850 | 20800 | 3105 |
| 459 | 20230802 | 113100 | 5355598350 | 20850 | 20850 | 20850 | 20850 | 359 |
| 460 | 20230802 | 113000 | 5348113200 | 20850 | 20850 | 20900 | 20850 | 901 |
| 461 | 20230802 | 112900 | 5329321250 | 20850 | 20900 | 20900 | 20850 | 463 |
| 462 | 20230802 | 112800 | 5319664400 | 20900 | 20850 | 20900 | 20850 | 176 |
| 463 | 20230802 | 112700 | 5315994250 | 20900 | 20850 | 20900 | 20850 | 284 |
| 464 | 20230802 | 112600 | 5310071300 | 20850 | 20900 | 20900 | 20850 | 190 |
| 465 | 20230802 | 112500 | 5306109500 | 20900 | 20850 | 20900 | 20800 | 2260 |
| 466 | 20230802 | 112400 | 5259023650 | 20850 | 20850 | 20850 | 20800 | 1641 |
| 467 | 20230802 | 112300 | 5224875650 | 20850 | 20850 | 20900 | 20850 | 1301 |
| 468 | 20230802 | 112200 | 5197747300 | 20800 | 20850 | 20850 | 20800 | 2155 |
| 469 | 20230802 | 112100 | 5152859700 | 20850 | 20850 | 20850 | 20850 | 724 |
| 470 | 20230802 | 112000 | 5137764300 | 20850 | 20900 | 20900 | 20850 | 469 |
| 471 | 20230802 | 111900 | 5127970500 | 20950 | 20900 | 20950 | 20900 | 434 |
| 472 | 20230802 | 111800 | 5118894900 | 20900 | 20900 | 20900 | 20900 | 121 |
| 473 | 20230802 | 111700 | 5116366000 | 20850 | 20900 | 20900 | 20850 | 1085 |
| 474 | 20230802 | 111600 | 5093721250 | 20900 | 20900 | 20900 | 20900 | 375 |
| 475 | 20230802 | 111500 | 5085883750 | 20900 | 20900 | 20950 | 20900 | 361 |
| 476 | 20230802 | 111400 | 5078338500 | 20950 | 20900 | 20950 | 20900 | 79 |
| 477 | 20230802 | 111300 | 5076686700 | 20900 | 20950 | 21000 | 20900 | 1571 |
| 478 | 20230802 | 111200 | 5043844200 | 20950 | 20900 | 21000 | 20900 | 4007 |
| 479 | 20230802 | 111100 | 4959968800 | 20900 | 21050 | 21050 | 20850 | 11158 |
| 480 | 20230802 | 111000 | 4726630050 | 21050 | 21000 | 21050 | 20950 | 3162 |
| 481 | 20230802 | 110900 | 4660145800 | 21000 | 21050 | 21100 | 20950 | 8948 |
| 482 | 20230802 | 110800 | 4472178300 | 21050 | 21000 | 21100 | 20900 | 4803 |
| 483 | 20230802 | 110700 | 4371328600 | 21000 | 20900 | 21000 | 20900 | 2048 |
| 484 | 20230802 | 110600 | 4328406550 | 20950 | 20950 | 20950 | 20900 | 658 |
| 485 | 20230802 | 110500 | 4314650800 | 20950 | 20850 | 21000 | 20850 | 2072 |
| 486 | 20230802 | 110400 | 4271302450 | 20850 | 20900 | 20900 | 20850 | 1633 |
| 487 | 20230802 | 110300 | 4237183950 | 20900 | 20950 | 20950 | 20900 | 151 |
| 488 | 20230802 | 110200 | 4234027800 | 20900 | 20900 | 20950 | 20850 | 1935 |
| 489 | 20230802 | 110100 | 4193596250 | 20900 | 20950 | 20950 | 20850 | 3270 |
| 490 | 20230802 | 110000 | 4125299050 | 20950 | 20900 | 20950 | 20900 | 1483 |
| 491 | 20230802 | 105900 | 4094260550 | 20900 | 20900 | 20950 | 20900 | 359 |
| 492 | 20230802 | 105800 | 4086757400 | 20900 | 20900 | 20950 | 20900 | 539 |
| 493 | 20230802 | 105700 | 4075486100 | 20950 | 20900 | 20950 | 20900 | 551 |
| 494 | 20230802 | 105600 | 4063968800 | 20900 | 20950 | 20950 | 20900 | 1048 |
| 495 | 20230802 | 105500 | 4042035000 | 20950 | 20950 | 20950 | 20900 | 1419 |
| 496 | 20230802 | 105400 | 4012364750 | 20950 | 20900 | 20950 | 20900 | 1897 |
| 497 | 20230802 | 105300 | 3972640300 | 20900 | 20900 | 20950 | 20850 | 6847 |
| 498 | 20230802 | 105200 | 3829541550 | 20950 | 21000 | 21050 | 20900 | 6726 |
| 499 | 20230802 | 105100 | 3688583750 | 21000 | 21050 | 21100 | 21000 | 534 |
| 500 | 20230802 | 105000 | 3677350000 | 21050 | 21000 | 21050 | 21000 | 2148 |
| 501 | 20230802 | 104900 | 3632218350 | 21050 | 21050 | 21050 | 21000 | 2670 |
| 502 | 20230802 | 104800 | 3576143950 | 21050 | 21050 | 21050 | 21050 | 1260 |
| 503 | 20230802 | 104700 | 3549620950 | 21050 | 21100 | 21100 | 21050 | 1639 |
| 504 | 20230802 | 104600 | 3515106150 | 21100 | 21150 | 21150 | 21050 | 622 |
| 505 | 20230802 | 104500 | 3501977750 | 21150 | 21050 | 21150 | 21050 | 1984 |
| 506 | 20230802 | 104400 | 3460097950 | 21050 | 21100 | 21100 | 21050 | 1253 |
| 507 | 20230802 | 104300 | 3433721800 | 21100 | 21100 | 21100 | 21100 | 83 |
| 508 | 20230802 | 104200 | 3431970500 | 21050 | 21100 | 21100 | 21050 | 701 |
| 509 | 20230802 | 104100 | 3417207500 | 21100 | 21100 | 21100 | 21100 | 191 |
| 510 | 20230802 | 104000 | 3413177400 | 21100 | 21100 | 21100 | 21050 | 781 |
| 511 | 20230802 | 103900 | 3396700800 | 21100 | 21100 | 21100 | 21100 | 305 |
| 512 | 20230802 | 103800 | 3390265300 | 21100 | 21150 | 21150 | 21100 | 243 |
| 513 | 20230802 | 103700 | 3385126050 | 21150 | 21050 | 21150 | 21050 | 2165 |
| 514 | 20230802 | 103600 | 3339489000 | 21000 | 21050 | 21100 | 21000 | 9966 |
| 515 | 20230802 | 103500 | 3130034850 | 21050 | 21100 | 21100 | 21050 | 2865 |
| 516 | 20230802 | 103400 | 3069618150 | 21100 | 21150 | 21150 | 21050 | 556 |
| 517 | 20230802 | 103300 | 3057881750 | 21100 | 21100 | 21150 | 21100 | 2486 |
| 518 | 20230802 | 103200 | 3005426600 | 21150 | 21150 | 21150 | 21100 | 2851 |
| 519 | 20230802 | 103100 | 2945253600 | 21150 | 21150 | 21150 | 21150 | 1471 |
| 520 | 20230802 | 103000 | 2914141950 | 21150 | 21200 | 21200 | 21150 | 2185 |
| 521 | 20230802 | 102900 | 2867914200 | 21200 | 21200 | 21250 | 21200 | 201 |
| 522 | 20230802 | 102800 | 2863648100 | 21250 | 21250 | 21250 | 21250 | 113 |
| 523 | 20230802 | 102700 | 2861246850 | 21250 | 21200 | 21250 | 21200 | 840 |
| 524 | 20230802 | 102600 | 2843433350 | 21250 | 21200 | 21250 | 21200 | 327 |
| 525 | 20230802 | 102500 | 2836497000 | 21200 | 21200 | 21200 | 21150 | 613 |
| 526 | 20230802 | 102400 | 2823511400 | 21200 | 21200 | 21200 | 21150 | 1826 |
| 527 | 20230802 | 102300 | 2784825200 | 21200 | 21200 | 21200 | 21150 | 1963 |
| 528 | 20230802 | 102200 | 2743281400 | 21200 | 21200 | 21200 | 21200 | 251 |
| 529 | 20230802 | 102100 | 2737960200 | 21200 | 21200 | 21200 | 21150 | 1195 |
| 530 | 20230802 | 102000 | 2712627950 | 21200 | 21250 | 21250 | 21150 | 5523 |
| 531 | 20230802 | 101900 | 2595566650 | 21250 | 21300 | 21300 | 21200 | 3276 |
| 532 | 20230802 | 101800 | 2525991150 | 21300 | 21300 | 21300 | 21300 | 169 |
| 533 | 20230802 | 101700 | 2522391450 | 21250 | 21250 | 21250 | 21250 | 221 |
| 534 | 20230802 | 101600 | 2517695200 | 21250 | 21250 | 21250 | 21250 | 270 |
| 535 | 20230802 | 101500 | 2511957700 | 21250 | 21300 | 21300 | 21250 | 693 |
| 536 | 20230802 | 101400 | 2497225450 | 21300 | 21300 | 21300 | 21300 | 180 |
| 537 | 20230802 | 101300 | 2493391450 | 21300 | 21300 | 21300 | 21300 | 112 |
| 538 | 20230802 | 101200 | 2491005850 | 21250 | 21300 | 21300 | 21250 | 98 |
| 539 | 20230802 | 101100 | 2488922950 | 21300 | 21250 | 21300 | 21250 | 391 |
| 540 | 20230802 | 101000 | 2480611700 | 21250 | 21300 | 21300 | 21250 | 2888 |
| 541 | 20230802 | 100900 | 2419169050 | 21350 | 21350 | 21350 | 21300 | 350 |
| 542 | 20230802 | 100800 | 2411712750 | 21300 | 21350 | 21350 | 21300 | 14 |
| 543 | 20230802 | 100700 | 2411414100 | 21350 | 21350 | 21350 | 21300 | 198 |
| 544 | 20230802 | 100600 | 2407188950 | 21350 | 21350 | 21350 | 21350 | 18 |
| 545 | 20230802 | 100500 | 2406804650 | 21350 | 21350 | 21350 | 21300 | 142 |
| 546 | 20230802 | 100400 | 2403773950 | 21350 | 21350 | 21350 | 21300 | 835 |
| 547 | 20230802 | 100300 | 2385983450 | 21300 | 21300 | 21300 | 21300 | 1319 |
| 548 | 20230802 | 100200 | 2357888750 | 21300 | 21300 | 21300 | 21250 | 155 |
| 549 | 20230802 | 100100 | 2354589100 | 21300 | 21300 | 21300 | 21250 | 231 |
| 550 | 20230802 | 100000 | 2349676150 | 21300 | 21250 | 21300 | 21250 | 21 |
| 551 | 20230802 | 095900 | 2349229350 | 21250 | 21250 | 21300 | 21250 | 886 |
| 552 | 20230802 | 095800 | 2330401550 | 21300 | 21250 | 21300 | 21250 | 192 |
| 553 | 20230802 | 095700 | 2326315250 | 21300 | 21300 | 21300 | 21250 | 2610 |
| 554 | 20230802 | 095600 | 2270836300 | 21300 | 21250 | 21300 | 21250 | 801 |
| 555 | 20230802 | 095500 | 2253776600 | 21250 | 21250 | 21350 | 21200 | 1866 |
| 556 | 20230802 | 095400 | 2214129600 | 21250 | 21350 | 21350 | 21200 | 6112 |
| 557 | 20230802 | 095300 | 2084106750 | 21300 | 21350 | 21350 | 21300 | 1178 |
| 558 | 20230802 | 095200 | 2059013400 | 21300 | 21400 | 21400 | 21300 | 5968 |
| 559 | 20230802 | 095100 | 1931598450 | 21400 | 21400 | 21400 | 21350 | 857 |
| 560 | 20230802 | 095000 | 1913293800 | 21350 | 21400 | 21400 | 21350 | 442 |
| 561 | 20230802 | 094900 | 1903838750 | 21400 | 21400 | 21400 | 21350 | 456 |
| 562 | 20230802 | 094800 | 1894098950 | 21400 | 21400 | 21450 | 21350 | 757 |
| 563 | 20230802 | 094700 | 1877899050 | 21400 | 21400 | 21400 | 21400 | 1939 |
| 564 | 20230802 | 094600 | 1836404450 | 21450 | 21450 | 21450 | 21400 | 1925 |
| 565 | 20230802 | 094500 | 1795205050 | 21450 | 21450 | 21450 | 21400 | 167 |
| 566 | 20230802 | 094400 | 1791625550 | 21450 | 21450 | 21450 | 21400 | 63 |
| 567 | 20230802 | 094300 | 1790276700 | 21450 | 21400 | 21450 | 21400 | 164 |
| 568 | 20230802 | 094200 | 1786766250 | 21450 | 21450 | 21450 | 21400 | 831 |
| 569 | 20230802 | 094100 | 1768979400 | 21450 | 21450 | 21450 | 21400 | 2459 |
| 570 | 20230802 | 094000 | 1716351200 | 21450 | 21450 | 21500 | 21400 | 1689 |
| 571 | 20230802 | 093900 | 1680124300 | 21450 | 21500 | 21500 | 21450 | 2729 |
| 572 | 20230802 | 093800 | 1621486800 | 21500 | 21550 | 21600 | 21500 | 1382 |
| 573 | 20230802 | 093700 | 1591738700 | 21550 | 21550 | 21600 | 21550 | 240 |
| 574 | 20230802 | 093600 | 1586561450 | 21550 | 21600 | 21600 | 21550 | 1215 |
| 575 | 20230802 | 093500 | 1560375450 | 21550 | 21550 | 21550 | 21550 | 21 |
| 576 | 20230802 | 093400 | 1559922900 | 21550 | 21550 | 21600 | 21550 | 450 |
| 577 | 20230802 | 093300 | 1550212650 | 21550 | 21600 | 21600 | 21550 | 91 |
| 578 | 20230802 | 093200 | 1548247100 | 21600 | 21600 | 21600 | 21550 | 234 |
| 579 | 20230802 | 093100 | 1543198650 | 21600 | 21550 | 21600 | 21550 | 1800 |
| 580 | 20230802 | 093000 | 1504402650 | 21550 | 21700 | 21750 | 21550 | 4079 |
| 581 | 20230802 | 092900 | 1416165750 | 21700 | 21750 | 21800 | 21700 | 2079 |
| 582 | 20230802 | 092800 | 1370981400 | 21750 | 21750 | 21800 | 21750 | 4334 |
| 583 | 20230802 | 092700 | 1276687450 | 21750 | 21550 | 21750 | 21550 | 3123 |
| 584 | 20230802 | 092600 | 1209097800 | 21550 | 21500 | 21550 | 21500 | 198 |
| 585 | 20230802 | 092500 | 1204836350 | 21500 | 21500 | 21500 | 21500 | 699 |
| 586 | 20230802 | 092400 | 1189807850 | 21500 | 21550 | 21550 | 21500 | 614 |
| 587 | 20230802 | 092300 | 1176583250 | 21500 | 21500 | 21500 | 21500 | 138 |
| 588 | 20230802 | 092200 | 1173616250 | 21500 | 21500 | 21550 | 21500 | 505 |
| 589 | 20230802 | 092100 | 1162745500 | 21500 | 21550 | 21550 | 21500 | 193 |
| 590 | 20230802 | 092000 | 1158590300 | 21550 | 21600 | 21600 | 21550 | 1505 |
| 591 | 20230802 | 091900 | 1126118750 | 21600 | 21600 | 21600 | 21550 | 563 |
| 592 | 20230802 | 091800 | 1113981600 | 21550 | 21600 | 21600 | 21550 | 1554 |
| 593 | 20230802 | 091700 | 1080424050 | 21550 | 21550 | 21600 | 21550 | 917 |
| 594 | 20230802 | 091600 | 1060657100 | 21600 | 21500 | 21600 | 21450 | 1941 |
| 595 | 20230802 | 091500 | 1018856700 | 21450 | 21500 | 21500 | 21400 | 1560 |
| 596 | 20230802 | 091400 | 985392200 | 21500 | 21400 | 21500 | 21400 | 2281 |
| 597 | 20230802 | 091300 | 936476050 | 21400 | 21450 | 21500 | 21400 | 1441 |
| 598 | 20230802 | 091200 | 905573900 | 21500 | 21500 | 21500 | 21450 | 677 |
| 599 | 20230802 | 091100 | 891041850 | 21500 | 21450 | 21500 | 21450 | 704 |
| 600 | 20230802 | 091000 | 875924500 | 21400 | 21350 | 21400 | 21300 | 3014 |
| 601 | 20230802 | 090900 | 811458850 | 21350 | 21400 | 21400 | 21300 | 1444 |
| 602 | 20230802 | 090800 | 780664650 | 21350 | 21350 | 21400 | 21300 | 1766 |
| 603 | 20230802 | 090700 | 742970950 | 21400 | 21400 | 21400 | 21350 | 2025 |
| 604 | 20230802 | 090600 | 699725200 | 21400 | 21350 | 21400 | 21300 | 7473 |
| 605 | 20230802 | 090500 | 540108150 | 21400 | 21450 | 21500 | 21350 | 4767 |
| 606 | 20230802 | 090400 | 438046900 | 21550 | 21550 | 21550 | 21450 | 3543 |
| 607 | 20230802 | 090300 | 361974800 | 21550 | 21550 | 21600 | 21500 | 4828 |
| 608 | 20230802 | 090200 | 257967600 | 21550 | 21550 | 21550 | 21500 | 2553 |
| 609 | 20230802 | 090100 | 202978650 | 21550 | 21700 | 21700 | 21550 | 1652 |
| 610 | 20230802 | 090000 | 167250650 | 21700 | 21550 | 21700 | 21550 | 7247 |