34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 3 | 20230802 | 191900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230802 | 191800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230802 | 191700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230802 | 191600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230802 | 191500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230802 | 191400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230802 | 191300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230802 | 191200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230802 | 191100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230802 | 191000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230802 | 190900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230802 | 190800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230802 | 190700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230802 | 190600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230802 | 190500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230802 | 190400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230802 | 190300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230802 | 190200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230802 | 190100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230802 | 190000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230802 | 185900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230802 | 185800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230802 | 185700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230802 | 185600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230802 | 185500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230802 | 185400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230802 | 185300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230802 | 185200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230802 | 185100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230802 | 185000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 33 | 20230802 | 184900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230802 | 184800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230802 | 184700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230802 | 184600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230802 | 184500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230802 | 184400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230802 | 184300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230802 | 184200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230802 | 184100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230802 | 184000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230802 | 183900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230802 | 183800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230802 | 183700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230802 | 183600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230802 | 183500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230802 | 183400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230802 | 183300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230802 | 183200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230802 | 183100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230802 | 183000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230802 | 182900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230802 | 182800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230802 | 182700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230802 | 182600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230802 | 182500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230802 | 182400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230802 | 182300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230802 | 182200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230802 | 182100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230802 | 182000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 63 | 20230802 | 181900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230802 | 181800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230802 | 181700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230802 | 181600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230802 | 181500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230802 | 181400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230802 | 181300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230802 | 181200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230802 | 181100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230802 | 181000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230802 | 180900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230802 | 180800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230802 | 180700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230802 | 180600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230802 | 180500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230802 | 180400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230802 | 180300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230802 | 180200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230802 | 180100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230802 | 180000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230802 | 175900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230802 | 175800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230802 | 175700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230802 | 175600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230802 | 175500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230802 | 175400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230802 | 175300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230802 | 175200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230802 | 175100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230802 | 175000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 93 | 20230802 | 174900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230802 | 174800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230802 | 174700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230802 | 174600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230802 | 174500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230802 | 174400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230802 | 174300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230802 | 174200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230802 | 174100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230802 | 174000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230802 | 173900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230802 | 173800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230802 | 173700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230802 | 173600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230802 | 173500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230802 | 173400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230802 | 173300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230802 | 173200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230802 | 173100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230802 | 173000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230802 | 172900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230802 | 172800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230802 | 172700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230802 | 172600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230802 | 172500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230802 | 172400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230802 | 172300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230802 | 172200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230802 | 172100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230802 | 172000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 123 | 20230802 | 171900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230802 | 171800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230802 | 171700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230802 | 171600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230802 | 171500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230802 | 171400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230802 | 171300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230802 | 171200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230802 | 171100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230802 | 171000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230802 | 170900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230802 | 170800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230802 | 170700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230802 | 170600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230802 | 170500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230802 | 170400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230802 | 170300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230802 | 170200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230802 | 170100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230802 | 170000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230802 | 165900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230802 | 165800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230802 | 165700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230802 | 165600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230802 | 165500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230802 | 165400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230802 | 165300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230802 | 165200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230802 | 165100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230802 | 165000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 153 | 20230802 | 164900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230802 | 164800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230802 | 164700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230802 | 164600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230802 | 164500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230802 | 164400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230802 | 164300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230802 | 164200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230802 | 164100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230802 | 164000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230802 | 163900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230802 | 163800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230802 | 163700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230802 | 163600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230802 | 163500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230802 | 163400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230802 | 163300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230802 | 163200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230802 | 163100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230802 | 163000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230802 | 162900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230802 | 162800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230802 | 162700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230802 | 162600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230802 | 162500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230802 | 162400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230802 | 162300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230802 | 162200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230802 | 162100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230802 | 162000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 183 | 20230802 | 161900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230802 | 161800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230802 | 161700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230802 | 161600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230802 | 161500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230802 | 161400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230802 | 161300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230802 | 161200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230802 | 161100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230802 | 161000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230802 | 160900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230802 | 160800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230802 | 160700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230802 | 160600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230802 | 160500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230802 | 160400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230802 | 160300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230802 | 160200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230802 | 160100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230802 | 160000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230802 | 155900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230802 | 155800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230802 | 155700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230802 | 155600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230802 | 155500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230802 | 155400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230802 | 155300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230802 | 155200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230802 | 155100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230802 | 155000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 213 | 20230802 | 154900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230802 | 154800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230802 | 154700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230802 | 154600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230802 | 154500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230802 | 154400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20230802 | 154300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20230802 | 154200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20230802 | 154100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20230802 | 154000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20230802 | 153900 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20230802 | 153800 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20230802 | 153700 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20230802 | 153600 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20230802 | 153500 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20230802 | 153400 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20230802 | 153300 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20230802 | 153200 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20230802 | 153100 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20230802 | 153000 | 14498979200 | 30150 | 30150 | 30150 | 30150 | 6610 |
| 233 | 20230802 | 152900 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20230802 | 152800 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 235 | 20230802 | 152700 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 236 | 20230802 | 152600 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20230802 | 152500 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20230802 | 152400 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20230802 | 152300 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20230802 | 152200 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20230802 | 152100 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20230802 | 152000 | 14299687700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 243 | 20230802 | 151900 | 14299687700 | 30150 | 30150 | 30200 | 30100 | 1227 |
| 244 | 20230802 | 151800 | 14262723150 | 30150 | 30150 | 30150 | 30150 | 442 |
| 245 | 20230802 | 151700 | 14249396850 | 30100 | 30100 | 30150 | 30100 | 465 |
| 246 | 20230802 | 151600 | 14235381950 | 30150 | 30200 | 30200 | 30100 | 690 |
| 247 | 20230802 | 151500 | 14214580950 | 30200 | 30150 | 30200 | 30100 | 2684 |
| 248 | 20230802 | 151400 | 14133779300 | 30100 | 30150 | 30150 | 30100 | 213 |
| 249 | 20230802 | 151300 | 14127367350 | 30150 | 30100 | 30150 | 30100 | 856 |
| 250 | 20230802 | 151200 | 14101594800 | 30100 | 30150 | 30200 | 30100 | 323 |
| 251 | 20230802 | 151100 | 14091856750 | 30150 | 30100 | 30150 | 30100 | 593 |
| 252 | 20230802 | 151000 | 14074006300 | 30200 | 30250 | 30250 | 30050 | 8094 |
| 253 | 20230802 | 150900 | 13830259550 | 30250 | 30250 | 30250 | 30200 | 153 |
| 254 | 20230802 | 150800 | 13825637300 | 30200 | 30250 | 30250 | 30200 | 735 |
| 255 | 20230802 | 150700 | 13803435000 | 30250 | 30250 | 30300 | 30150 | 5194 |
| 256 | 20230802 | 150600 | 13646663850 | 30300 | 30250 | 30300 | 30250 | 698 |
| 257 | 20230802 | 150500 | 13625536500 | 30250 | 30300 | 30300 | 30250 | 431 |
| 258 | 20230802 | 150400 | 13612496800 | 30300 | 30250 | 30300 | 30250 | 735 |
| 259 | 20230802 | 150300 | 13590256750 | 30250 | 30300 | 30300 | 30200 | 204 |
| 260 | 20230802 | 150200 | 13584088000 | 30200 | 30250 | 30250 | 30200 | 158 |
| 261 | 20230802 | 150100 | 13579310900 | 30300 | 30250 | 30300 | 30200 | 862 |
| 262 | 20230802 | 150000 | 13553227200 | 30250 | 30250 | 30250 | 30200 | 148 |
| 263 | 20230802 | 145900 | 13548751050 | 30250 | 30200 | 30250 | 30200 | 351 |
| 264 | 20230802 | 145800 | 13538137900 | 30250 | 30200 | 30250 | 30200 | 236 |
| 265 | 20230802 | 145700 | 13531009850 | 30200 | 30250 | 30300 | 30200 | 433 |
| 266 | 20230802 | 145600 | 13517914800 | 30300 | 30250 | 30300 | 30250 | 618 |
| 267 | 20230802 | 145500 | 13499219650 | 30250 | 30250 | 30300 | 30250 | 124 |
| 268 | 20230802 | 145400 | 13495465450 | 30300 | 30300 | 30300 | 30250 | 695 |
| 269 | 20230802 | 145300 | 13474440150 | 30250 | 30250 | 30300 | 30250 | 17 |
| 270 | 20230802 | 145200 | 13473925500 | 30300 | 30300 | 30300 | 30250 | 403 |
| 271 | 20230802 | 145100 | 13461733850 | 30300 | 30300 | 30300 | 30300 | 17 |
| 272 | 20230802 | 145000 | 13461218750 | 30300 | 30300 | 30300 | 30300 | 12 |
| 273 | 20230802 | 144900 | 13460855150 | 30250 | 30350 | 30350 | 30250 | 7267 |
| 274 | 20230802 | 144800 | 13240609150 | 30350 | 30450 | 30450 | 30350 | 1498 |
| 275 | 20230802 | 144700 | 13195084950 | 30400 | 30450 | 30450 | 30400 | 30 |
| 276 | 20230802 | 144600 | 13194171550 | 30450 | 30450 | 30450 | 30400 | 331 |
| 277 | 20230802 | 144500 | 13184093450 | 30450 | 30400 | 30450 | 30400 | 450 |
| 278 | 20230802 | 144400 | 13170403150 | 30450 | 30450 | 30450 | 30400 | 1482 |
| 279 | 20230802 | 144300 | 13125277150 | 30450 | 30500 | 30500 | 30450 | 22 |
| 280 | 20230802 | 144200 | 13124606250 | 30500 | 30450 | 30550 | 30450 | 76 |
| 281 | 20230802 | 144100 | 13122291250 | 30550 | 30500 | 30550 | 30450 | 473 |
| 282 | 20230802 | 144000 | 13107861400 | 30550 | 30500 | 30550 | 30450 | 949 |
| 283 | 20230802 | 143900 | 13078916950 | 30450 | 30500 | 30500 | 30450 | 108 |
| 284 | 20230802 | 143800 | 13075623850 | 30500 | 30500 | 30500 | 30500 | 32 |
| 285 | 20230802 | 143700 | 13074647850 | 30450 | 30500 | 30500 | 30450 | 171 |
| 286 | 20230802 | 143600 | 13069432750 | 30450 | 30450 | 30500 | 30400 | 165 |
| 287 | 20230802 | 143500 | 13064408300 | 30400 | 30450 | 30500 | 30400 | 275 |
| 288 | 20230802 | 143400 | 13056035150 | 30400 | 30450 | 30500 | 30400 | 542 |
| 289 | 20230802 | 143300 | 13039519650 | 30450 | 30500 | 30500 | 30400 | 131 |
| 290 | 20230802 | 143200 | 13035533350 | 30500 | 30400 | 30500 | 30400 | 564 |
| 291 | 20230802 | 143100 | 13018361700 | 30450 | 30400 | 30450 | 30350 | 92 |
| 292 | 20230802 | 143000 | 13015567450 | 30400 | 30400 | 30400 | 30350 | 210 |
| 293 | 20230802 | 142900 | 13009184450 | 30350 | 30400 | 30400 | 30350 | 415 |
| 294 | 20230802 | 142800 | 12996588000 | 30350 | 30400 | 30450 | 30350 | 469 |
| 295 | 20230802 | 142700 | 12982326150 | 30450 | 30450 | 30450 | 30350 | 120 |
| 296 | 20230802 | 142600 | 12978677350 | 30350 | 30450 | 30450 | 30350 | 452 |
| 297 | 20230802 | 142500 | 12964929400 | 30450 | 30400 | 30450 | 30350 | 311 |
| 298 | 20230802 | 142400 | 12955476400 | 30350 | 30400 | 30400 | 30300 | 194 |
| 299 | 20230802 | 142300 | 12949585200 | 30400 | 30350 | 30400 | 30300 | 303 |
| 300 | 20230802 | 142200 | 12940391900 | 30300 | 30300 | 30400 | 30300 | 214 |
| 301 | 20230802 | 142100 | 12933897750 | 30400 | 30350 | 30400 | 30300 | 308 |
| 302 | 20230802 | 142000 | 12924551750 | 30350 | 30350 | 30400 | 30300 | 462 |
| 303 | 20230802 | 141900 | 12910525550 | 30350 | 30400 | 30400 | 30300 | 79 |
| 304 | 20230802 | 141800 | 12908124400 | 30400 | 30350 | 30400 | 30300 | 435 |
| 305 | 20230802 | 141700 | 12894922900 | 30350 | 30300 | 30350 | 30300 | 151 |
| 306 | 20230802 | 141600 | 12890347000 | 30300 | 30350 | 30350 | 30300 | 555 |
| 307 | 20230802 | 141500 | 12873510900 | 30350 | 30350 | 30350 | 30300 | 133 |
| 308 | 20230802 | 141400 | 12869477350 | 30350 | 30300 | 30350 | 30300 | 285 |
| 309 | 20230802 | 141300 | 12860830950 | 30300 | 30350 | 30350 | 30300 | 19 |
| 310 | 20230802 | 141200 | 12860254400 | 30350 | 30350 | 30350 | 30300 | 267 |
| 311 | 20230802 | 141100 | 12852151550 | 30400 | 30400 | 30400 | 30300 | 156 |
| 312 | 20230802 | 141000 | 12847413350 | 30400 | 30350 | 30400 | 30300 | 428 |
| 313 | 20230802 | 140900 | 12834423650 | 30350 | 30350 | 30400 | 30350 | 1788 |
| 314 | 20230802 | 140800 | 12780081700 | 30350 | 30300 | 30350 | 30300 | 141 |
| 315 | 20230802 | 140700 | 12775802950 | 30350 | 30400 | 30400 | 30300 | 1262 |
| 316 | 20230802 | 140600 | 12737502650 | 30400 | 30350 | 30400 | 30350 | 381 |
| 317 | 20230802 | 140500 | 12725921800 | 30400 | 30450 | 30450 | 30350 | 206 |
| 318 | 20230802 | 140400 | 12719660150 | 30350 | 30350 | 30450 | 30350 | 676 |
| 319 | 20230802 | 140300 | 12699112200 | 30400 | 30350 | 30450 | 30350 | 205 |
| 320 | 20230802 | 140200 | 12692880450 | 30350 | 30300 | 30400 | 30300 | 312 |
| 321 | 20230802 | 140100 | 12683410050 | 30250 | 30250 | 30300 | 30200 | 484 |
| 322 | 20230802 | 140000 | 12668764300 | 30250 | 30250 | 30300 | 30250 | 460 |
| 323 | 20230802 | 135900 | 12654848650 | 30200 | 30250 | 30300 | 30200 | 683 |
| 324 | 20230802 | 135800 | 12634178850 | 30250 | 30250 | 30300 | 30250 | 369 |
| 325 | 20230802 | 135700 | 12623015550 | 30250 | 30250 | 30300 | 30250 | 227 |
| 326 | 20230802 | 135600 | 12616147950 | 30250 | 30250 | 30300 | 30250 | 308 |
| 327 | 20230802 | 135500 | 12606820550 | 30300 | 30200 | 30350 | 30200 | 65 |
| 328 | 20230802 | 135400 | 12604853400 | 30200 | 30200 | 30350 | 30200 | 215 |
| 329 | 20230802 | 135300 | 12598348150 | 30200 | 30250 | 30300 | 30200 | 478 |
| 330 | 20230802 | 135200 | 12583880000 | 30250 | 30150 | 30250 | 30150 | 53 |
| 331 | 20230802 | 135100 | 12582278800 | 30150 | 30150 | 30200 | 30100 | 545 |
| 332 | 20230802 | 135000 | 12565833300 | 30150 | 30150 | 30150 | 30100 | 1063 |
| 333 | 20230802 | 134900 | 12533833750 | 30100 | 30150 | 30200 | 30100 | 730 |
| 334 | 20230802 | 134800 | 12511846200 | 30100 | 30150 | 30200 | 30100 | 1732 |
| 335 | 20230802 | 134700 | 12459645350 | 30150 | 30150 | 30200 | 30150 | 49 |
| 336 | 20230802 | 134600 | 12458167700 | 30150 | 30150 | 30200 | 30100 | 202 |
| 337 | 20230802 | 134500 | 12452077100 | 30150 | 30150 | 30200 | 30150 | 693 |
| 338 | 20230802 | 134400 | 12431182550 | 30150 | 30150 | 30200 | 30150 | 293 |
| 339 | 20230802 | 134300 | 12422348300 | 30200 | 30200 | 30200 | 30150 | 380 |
| 340 | 20230802 | 134200 | 12410886800 | 30200 | 30250 | 30250 | 30100 | 2750 |
| 341 | 20230802 | 134100 | 12327976000 | 30200 | 30150 | 30250 | 30150 | 95 |
| 342 | 20230802 | 134000 | 12325107100 | 30150 | 30200 | 30200 | 30150 | 1122 |
| 343 | 20230802 | 133900 | 12291256900 | 30200 | 30200 | 30250 | 30150 | 891 |
| 344 | 20230802 | 133800 | 12264349100 | 30200 | 30200 | 30300 | 30200 | 2813 |
| 345 | 20230802 | 133700 | 12179385450 | 30250 | 30200 | 30250 | 30200 | 626 |
| 346 | 20230802 | 133600 | 12160460850 | 30250 | 30250 | 30250 | 30200 | 517 |
| 347 | 20230802 | 133500 | 12144823100 | 30300 | 30200 | 30300 | 30200 | 452 |
| 348 | 20230802 | 133400 | 12131169300 | 30250 | 30250 | 30300 | 30200 | 1045 |
| 349 | 20230802 | 133300 | 12099587250 | 30250 | 30250 | 30300 | 30200 | 659 |
| 350 | 20230802 | 133200 | 12079640200 | 30250 | 30250 | 30300 | 30200 | 1228 |
| 351 | 20230802 | 133100 | 12042496900 | 30250 | 30250 | 30300 | 30200 | 1397 |
| 352 | 20230802 | 133000 | 12000242650 | 30250 | 30300 | 30300 | 30200 | 7036 |
| 353 | 20230802 | 132900 | 11787601450 | 30250 | 30300 | 30300 | 30200 | 3409 |
| 354 | 20230802 | 132800 | 11684529500 | 30250 | 30400 | 30400 | 30250 | 12432 |
| 355 | 20230802 | 132700 | 11307579250 | 30350 | 30350 | 30400 | 30350 | 1387 |
| 356 | 20230802 | 132600 | 11265478300 | 30400 | 30350 | 30400 | 30350 | 203 |
| 357 | 20230802 | 132500 | 11259310550 | 30350 | 30400 | 30450 | 30350 | 866 |
| 358 | 20230802 | 132400 | 11232998750 | 30400 | 30450 | 30450 | 30350 | 2846 |
| 359 | 20230802 | 132300 | 11146458650 | 30450 | 30450 | 30500 | 30400 | 1255 |
| 360 | 20230802 | 132200 | 11108263500 | 30450 | 30450 | 30450 | 30400 | 1313 |
| 361 | 20230802 | 132100 | 11068329800 | 30400 | 30400 | 30450 | 30400 | 371 |
| 362 | 20230802 | 132000 | 11057050900 | 30450 | 30450 | 30500 | 30400 | 133 |
| 363 | 20230802 | 131900 | 11053004300 | 30450 | 30450 | 30450 | 30400 | 84 |
| 364 | 20230802 | 131800 | 11050447700 | 30450 | 30400 | 30450 | 30400 | 76 |
| 365 | 20230802 | 131700 | 11048134200 | 30450 | 30450 | 30500 | 30400 | 1133 |
| 366 | 20230802 | 131600 | 11013647450 | 30450 | 30450 | 30500 | 30450 | 18 |
| 367 | 20230802 | 131500 | 11013099000 | 30450 | 30450 | 30500 | 30450 | 149 |
| 368 | 20230802 | 131400 | 11008561900 | 30500 | 30450 | 30500 | 30450 | 46 |
| 369 | 20230802 | 131300 | 11007161100 | 30450 | 30450 | 30500 | 30450 | 296 |
| 370 | 20230802 | 131200 | 10998142850 | 30450 | 30450 | 30500 | 30450 | 229 |
| 371 | 20230802 | 131100 | 10991164450 | 30450 | 30450 | 30450 | 30450 | 195 |
| 372 | 20230802 | 131000 | 10985226700 | 30450 | 30450 | 30450 | 30400 | 339 |
| 373 | 20230802 | 130900 | 10974904700 | 30400 | 30400 | 30450 | 30400 | 31 |
| 374 | 20230802 | 130800 | 10973961500 | 30450 | 30400 | 30450 | 30400 | 128 |
| 375 | 20230802 | 130700 | 10970069400 | 30400 | 30450 | 30450 | 30400 | 312 |
| 376 | 20230802 | 130600 | 10960571050 | 30450 | 30400 | 30450 | 30400 | 44 |
| 377 | 20230802 | 130500 | 10959233300 | 30400 | 30500 | 30500 | 30400 | 658 |
| 378 | 20230802 | 130400 | 10939180000 | 30500 | 30400 | 30500 | 30400 | 18 |
| 379 | 20230802 | 130300 | 10938632500 | 30400 | 30450 | 30500 | 30400 | 34 |
| 380 | 20230802 | 130200 | 10937597600 | 30450 | 30450 | 30450 | 30400 | 444 |
| 381 | 20230802 | 130100 | 10924078550 | 30450 | 30450 | 30450 | 30400 | 349 |
| 382 | 20230802 | 130000 | 10913452500 | 30450 | 30400 | 30500 | 30400 | 150 |
| 383 | 20230802 | 125900 | 10908886100 | 30450 | 30450 | 30450 | 30400 | 196 |
| 384 | 20230802 | 125800 | 10902920150 | 30450 | 30450 | 30450 | 30400 | 330 |
| 385 | 20230802 | 125700 | 10892871850 | 30400 | 30400 | 30450 | 30400 | 430 |
| 386 | 20230802 | 125600 | 10879799100 | 30400 | 30450 | 30450 | 30400 | 922 |
| 387 | 20230802 | 125500 | 10851741950 | 30450 | 30400 | 30450 | 30400 | 1274 |
| 388 | 20230802 | 125400 | 10813006100 | 30400 | 30450 | 30450 | 30400 | 259 |
| 389 | 20230802 | 125300 | 10805127500 | 30450 | 30400 | 30450 | 30400 | 85 |
| 390 | 20230802 | 125200 | 10802540750 | 30400 | 30400 | 30450 | 30400 | 330 |
| 391 | 20230802 | 125100 | 10792506150 | 30400 | 30450 | 30450 | 30400 | 316 |
| 392 | 20230802 | 125000 | 10782885100 | 30450 | 30450 | 30450 | 30400 | 1215 |
| 393 | 20230802 | 124900 | 10745892550 | 30450 | 30450 | 30450 | 30450 | 310 |
| 394 | 20230802 | 124800 | 10736453050 | 30450 | 30450 | 30500 | 30450 | 357 |
| 395 | 20230802 | 124700 | 10725582350 | 30450 | 30450 | 30500 | 30450 | 517 |
| 396 | 20230802 | 124600 | 10709837850 | 30450 | 30450 | 30500 | 30450 | 437 |
| 397 | 20230802 | 124500 | 10696519950 | 30450 | 30450 | 30500 | 30450 | 336 |
| 398 | 20230802 | 124400 | 10686282350 | 30450 | 30450 | 30450 | 30400 | 630 |
| 399 | 20230802 | 124300 | 10667100250 | 30450 | 30400 | 30450 | 30400 | 884 |
| 400 | 20230802 | 124200 | 10640212550 | 30400 | 30450 | 30500 | 30400 | 2167 |
| 401 | 20230802 | 124100 | 10574241350 | 30450 | 30500 | 30500 | 30450 | 458 |
| 402 | 20230802 | 124000 | 10560276150 | 30500 | 30500 | 30500 | 30450 | 1594 |
| 403 | 20230802 | 123900 | 10511678350 | 30500 | 30550 | 30550 | 30500 | 2593 |
| 404 | 20230802 | 123800 | 10432582600 | 30550 | 30550 | 30600 | 30500 | 572 |
| 405 | 20230802 | 123700 | 10415118700 | 30550 | 30600 | 30600 | 30550 | 1285 |
| 406 | 20230802 | 123600 | 10375854900 | 30550 | 30600 | 30600 | 30550 | 1737 |
| 407 | 20230802 | 123500 | 10322727500 | 30600 | 30650 | 30650 | 30600 | 59 |
| 408 | 20230802 | 123400 | 10320921950 | 30600 | 30600 | 30650 | 30600 | 149 |
| 409 | 20230802 | 123300 | 10316362050 | 30650 | 30650 | 30650 | 30600 | 19 |
| 410 | 20230802 | 123200 | 10315780100 | 30650 | 30650 | 30650 | 30650 | 23 |
| 411 | 20230802 | 123100 | 10315075150 | 30600 | 30700 | 30700 | 30600 | 325 |
| 412 | 20230802 | 123000 | 10305117950 | 30700 | 30700 | 30700 | 30700 | 2 |
| 413 | 20230802 | 122900 | 10305056550 | 30650 | 30650 | 30700 | 30650 | 44 |
| 414 | 20230802 | 122800 | 10303706250 | 30650 | 30650 | 30700 | 30600 | 628 |
| 415 | 20230802 | 122700 | 10284459000 | 30650 | 30650 | 30650 | 30650 | 2 |
| 416 | 20230802 | 122600 | 10284397700 | 30600 | 30600 | 30650 | 30600 | 72 |
| 417 | 20230802 | 122500 | 10282191750 | 30600 | 30600 | 30600 | 30550 | 988 |
| 418 | 20230802 | 122400 | 10251962750 | 30550 | 30550 | 30550 | 30550 | 269 |
| 419 | 20230802 | 122300 | 10243744800 | 30550 | 30600 | 30600 | 30550 | 9 |
| 420 | 20230802 | 122200 | 10243469450 | 30550 | 30550 | 30600 | 30550 | 176 |
| 421 | 20230802 | 122100 | 10238091850 | 30550 | 30600 | 30600 | 30550 | 253 |
| 422 | 20230802 | 122000 | 10230360050 | 30600 | 30550 | 30600 | 30550 | 66 |
| 423 | 20230802 | 121900 | 10228342700 | 30550 | 30600 | 30600 | 30550 | 120 |
| 424 | 20230802 | 121800 | 10224673050 | 30550 | 30600 | 30600 | 30550 | 10 |
| 425 | 20230802 | 121700 | 10224367300 | 30600 | 30600 | 30650 | 30550 | 2249 |
| 426 | 20230802 | 121600 | 10155549250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 427 | 20230802 | 121500 | 10155549250 | 30600 | 30600 | 30650 | 30600 | 159 |
| 428 | 20230802 | 121400 | 10150676950 | 30600 | 30600 | 30600 | 30600 | 113 |
| 429 | 20230802 | 121300 | 10147219150 | 30600 | 30600 | 30600 | 30600 | 225 |
| 430 | 20230802 | 121200 | 10140334150 | 30600 | 30650 | 30700 | 30600 | 1633 |
| 431 | 20230802 | 121100 | 10090285300 | 30650 | 30650 | 30650 | 30650 | 103 |
| 432 | 20230802 | 121000 | 10087128350 | 30650 | 30650 | 30700 | 30650 | 77 |
| 433 | 20230802 | 120900 | 10084767100 | 30650 | 30700 | 30750 | 30650 | 253 |
| 434 | 20230802 | 120800 | 10076998000 | 30700 | 30700 | 30700 | 30700 | 572 |
| 435 | 20230802 | 120700 | 10059437600 | 30700 | 30650 | 30700 | 30650 | 196 |
| 436 | 20230802 | 120600 | 10053426900 | 30650 | 30700 | 30700 | 30650 | 168 |
| 437 | 20230802 | 120500 | 10048270250 | 30700 | 30700 | 30700 | 30650 | 88 |
| 438 | 20230802 | 120400 | 10045569450 | 30700 | 30700 | 30700 | 30650 | 628 |
| 439 | 20230802 | 120300 | 10026291450 | 30650 | 30650 | 30700 | 30650 | 284 |
| 440 | 20230802 | 120200 | 10017574300 | 30650 | 30700 | 30750 | 30650 | 330 |
| 441 | 20230802 | 120100 | 10007441200 | 30700 | 30700 | 30700 | 30650 | 40 |
| 442 | 20230802 | 120000 | 10006213400 | 30700 | 30700 | 30700 | 30650 | 1422 |
| 443 | 20230802 | 115900 | 9962622000 | 30700 | 30700 | 30700 | 30650 | 323 |
| 444 | 20230802 | 115800 | 9952707950 | 30700 | 30700 | 30700 | 30650 | 504 |
| 445 | 20230802 | 115700 | 9937239100 | 30650 | 30700 | 30700 | 30650 | 396 |
| 446 | 20230802 | 115600 | 9925087950 | 30650 | 30650 | 30700 | 30650 | 442 |
| 447 | 20230802 | 115500 | 9911528150 | 30700 | 30650 | 30700 | 30650 | 166 |
| 448 | 20230802 | 115400 | 9906437050 | 30700 | 30700 | 30700 | 30650 | 288 |
| 449 | 20230802 | 115300 | 9897597600 | 30700 | 30700 | 30700 | 30650 | 1798 |
| 450 | 20230802 | 115200 | 9842427300 | 30650 | 30650 | 30700 | 30650 | 43 |
| 451 | 20230802 | 115100 | 9841109100 | 30650 | 30650 | 30700 | 30650 | 228 |
| 452 | 20230802 | 115000 | 9834111650 | 30700 | 30750 | 30750 | 30650 | 341 |
| 453 | 20230802 | 114900 | 9823640400 | 30750 | 30600 | 30750 | 30600 | 859 |
| 454 | 20230802 | 114800 | 9797353500 | 30600 | 30800 | 30850 | 30600 | 6857 |
| 455 | 20230802 | 114700 | 9586771650 | 30800 | 30850 | 30850 | 30800 | 409 |
| 456 | 20230802 | 114600 | 9574169150 | 30800 | 30800 | 30850 | 30800 | 177 |
| 457 | 20230802 | 114500 | 9568714100 | 30800 | 30850 | 30850 | 30800 | 1878 |
| 458 | 20230802 | 114400 | 9510871300 | 30850 | 30900 | 30900 | 30800 | 1220 |
| 459 | 20230802 | 114300 | 9473231900 | 30850 | 30950 | 31000 | 30800 | 5201 |
| 460 | 20230802 | 114200 | 9312764900 | 30900 | 31000 | 31000 | 30850 | 6362 |
| 461 | 20230802 | 114100 | 9115963350 | 31000 | 31050 | 31150 | 30950 | 11018 |
| 462 | 20230802 | 114000 | 8774254800 | 31200 | 30750 | 31200 | 30750 | 19827 |
| 463 | 20230802 | 113900 | 8159758600 | 30750 | 30650 | 30800 | 30650 | 2594 |
| 464 | 20230802 | 113800 | 8080075300 | 30600 | 30500 | 30700 | 30500 | 4977 |
| 465 | 20230802 | 113700 | 7927841300 | 30500 | 30600 | 30600 | 30450 | 2145 |
| 466 | 20230802 | 113600 | 7862284350 | 30600 | 30400 | 30600 | 30350 | 2430 |
| 467 | 20230802 | 113500 | 7788034150 | 30400 | 30400 | 30400 | 30400 | 480 |
| 468 | 20230802 | 113400 | 7773442150 | 30450 | 30400 | 30450 | 30400 | 78 |
| 469 | 20230802 | 113300 | 7771070900 | 30400 | 30400 | 30400 | 30400 | 364 |
| 470 | 20230802 | 113200 | 7760005300 | 30400 | 30450 | 30450 | 30400 | 2966 |
| 471 | 20230802 | 113100 | 7669795350 | 30500 | 30500 | 30500 | 30500 | 263 |
| 472 | 20230802 | 113000 | 7661773850 | 30500 | 30550 | 30550 | 30500 | 205 |
| 473 | 20230802 | 112900 | 7655516250 | 30500 | 30450 | 30500 | 30450 | 239 |
| 474 | 20230802 | 112800 | 7648237750 | 30450 | 30500 | 30500 | 30450 | 710 |
| 475 | 20230802 | 112700 | 7626615400 | 30500 | 30500 | 30550 | 30500 | 71 |
| 476 | 20230802 | 112600 | 7624448950 | 30450 | 30450 | 30450 | 30400 | 1009 |
| 477 | 20230802 | 112500 | 7593739050 | 30450 | 30450 | 30450 | 30400 | 329 |
| 478 | 20230802 | 112400 | 7583721600 | 30450 | 30500 | 30500 | 30450 | 908 |
| 479 | 20230802 | 112300 | 7556062350 | 30500 | 30500 | 30500 | 30450 | 1562 |
| 480 | 20230802 | 112200 | 7508434800 | 30450 | 30400 | 30450 | 30350 | 520 |
| 481 | 20230802 | 112100 | 7492620200 | 30400 | 30450 | 30500 | 30350 | 3687 |
| 482 | 20230802 | 112000 | 7380530350 | 30450 | 30500 | 30500 | 30450 | 464 |
| 483 | 20230802 | 111900 | 7366401300 | 30450 | 30450 | 30500 | 30450 | 1563 |
| 484 | 20230802 | 111800 | 7318802950 | 30450 | 30450 | 30450 | 30400 | 1050 |
| 485 | 20230802 | 111700 | 7286860150 | 30450 | 30450 | 30450 | 30400 | 327 |
| 486 | 20230802 | 111600 | 7276913300 | 30450 | 30500 | 30500 | 30400 | 6987 |
| 487 | 20230802 | 111500 | 7064327850 | 30500 | 30550 | 30550 | 30450 | 2214 |
| 488 | 20230802 | 111400 | 6996885350 | 30500 | 30500 | 30550 | 30500 | 290 |
| 489 | 20230802 | 111300 | 6988039600 | 30550 | 30550 | 30550 | 30500 | 1623 |
| 490 | 20230802 | 111200 | 6938497250 | 30550 | 30450 | 30550 | 30450 | 12438 |
| 491 | 20230802 | 111100 | 6559338250 | 30500 | 30650 | 30650 | 30450 | 12716 |
| 492 | 20230802 | 111000 | 6170994600 | 30650 | 30700 | 30700 | 30650 | 728 |
| 493 | 20230802 | 110900 | 6148673050 | 30700 | 30700 | 30700 | 30650 | 52 |
| 494 | 20230802 | 110800 | 6147077200 | 30700 | 30700 | 30700 | 30700 | 6 |
| 495 | 20230802 | 110700 | 6146893000 | 30700 | 30700 | 30700 | 30650 | 757 |
| 496 | 20230802 | 110600 | 6123655100 | 30700 | 30700 | 30700 | 30650 | 225 |
| 497 | 20230802 | 110500 | 6116751350 | 30700 | 30700 | 30700 | 30650 | 474 |
| 498 | 20230802 | 110400 | 6102212900 | 30700 | 30600 | 30700 | 30600 | 72 |
| 499 | 20230802 | 110300 | 6100005950 | 30650 | 30650 | 30650 | 30650 | 128 |
| 500 | 20230802 | 110200 | 6096082750 | 30650 | 30600 | 30650 | 30550 | 897 |
| 501 | 20230802 | 110100 | 6068640900 | 30550 | 30550 | 30600 | 30550 | 1202 |
| 502 | 20230802 | 110000 | 6031919500 | 30550 | 30600 | 30600 | 30550 | 2049 |
| 503 | 20230802 | 105900 | 5969321350 | 30600 | 30550 | 30600 | 30550 | 700 |
| 504 | 20230802 | 105800 | 5947932950 | 30600 | 30600 | 30650 | 30550 | 3370 |
| 505 | 20230802 | 105700 | 5844870750 | 30600 | 30600 | 30650 | 30600 | 425 |
| 506 | 20230802 | 105600 | 5831863400 | 30650 | 30650 | 30650 | 30600 | 1468 |
| 507 | 20230802 | 105500 | 5786882500 | 30600 | 30600 | 30600 | 30600 | 1478 |
| 508 | 20230802 | 105400 | 5741655700 | 30600 | 30600 | 30650 | 30600 | 1729 |
| 509 | 20230802 | 105300 | 5688735200 | 30600 | 30650 | 30700 | 30600 | 5120 |
| 510 | 20230802 | 105200 | 5531816950 | 30650 | 30650 | 30700 | 30650 | 974 |
| 511 | 20230802 | 105100 | 5501923000 | 30700 | 30700 | 30700 | 30650 | 706 |
| 512 | 20230802 | 105000 | 5480265000 | 30700 | 30650 | 30700 | 30650 | 742 |
| 513 | 20230802 | 104900 | 5457494050 | 30700 | 30700 | 30700 | 30650 | 2837 |
| 514 | 20230802 | 104800 | 5370501350 | 30700 | 30700 | 30700 | 30650 | 2592 |
| 515 | 20230802 | 104700 | 5290948600 | 30700 | 30650 | 30700 | 30650 | 1530 |
| 516 | 20230802 | 104600 | 5243991900 | 30650 | 30650 | 30700 | 30650 | 496 |
| 517 | 20230802 | 104500 | 5228775350 | 30650 | 30650 | 30700 | 30650 | 519 |
| 518 | 20230802 | 104400 | 5212861350 | 30650 | 30650 | 30650 | 30600 | 3200 |
| 519 | 20230802 | 104300 | 5114892150 | 30650 | 30750 | 30750 | 30600 | 5599 |
| 520 | 20230802 | 104200 | 4943241950 | 30750 | 30800 | 30850 | 30700 | 4652 |
| 521 | 20230802 | 104100 | 4800150250 | 30800 | 30800 | 30850 | 30800 | 1583 |
| 522 | 20230802 | 104000 | 4751374550 | 30800 | 30800 | 30850 | 30800 | 799 |
| 523 | 20230802 | 103900 | 4726744500 | 30800 | 30800 | 30850 | 30800 | 478 |
| 524 | 20230802 | 103800 | 4712020700 | 30850 | 30850 | 30850 | 30800 | 1019 |
| 525 | 20230802 | 103700 | 4680604200 | 30850 | 30900 | 30950 | 30850 | 3517 |
| 526 | 20230802 | 103600 | 4572058550 | 30900 | 30900 | 30950 | 30900 | 314 |
| 527 | 20230802 | 103500 | 4562355850 | 30950 | 30900 | 30950 | 30900 | 541 |
| 528 | 20230802 | 103400 | 4545632850 | 30900 | 30950 | 30950 | 30900 | 2336 |
| 529 | 20230802 | 103300 | 4473448600 | 30950 | 30950 | 30950 | 30900 | 1270 |
| 530 | 20230802 | 103200 | 4434166950 | 30900 | 30950 | 30950 | 30900 | 3025 |
| 531 | 20230802 | 103100 | 4340576600 | 30950 | 31000 | 31000 | 30950 | 2705 |
| 532 | 20230802 | 103000 | 4256731650 | 31050 | 31000 | 31050 | 31000 | 423 |
| 533 | 20230802 | 102900 | 4243602700 | 31000 | 31000 | 31050 | 31000 | 1000 |
| 534 | 20230802 | 102800 | 4212574650 | 31000 | 31000 | 31050 | 31000 | 1187 |
| 535 | 20230802 | 102700 | 4175767950 | 31000 | 31000 | 31050 | 31000 | 572 |
| 536 | 20230802 | 102600 | 4158029100 | 31050 | 31050 | 31050 | 31000 | 330 |
| 537 | 20230802 | 102500 | 4147787600 | 31000 | 31000 | 31050 | 31000 | 268 |
| 538 | 20230802 | 102400 | 4139476650 | 31050 | 31050 | 31050 | 31050 | 118 |
| 539 | 20230802 | 102300 | 4135812750 | 31100 | 31050 | 31100 | 31050 | 710 |
| 540 | 20230802 | 102200 | 4113759050 | 31050 | 31150 | 31150 | 31000 | 2802 |
| 541 | 20230802 | 102100 | 4026757250 | 31150 | 31150 | 31250 | 31150 | 837 |
| 542 | 20230802 | 102000 | 4000684600 | 31100 | 31100 | 31150 | 31100 | 45 |
| 543 | 20230802 | 101900 | 3999283350 | 31100 | 31250 | 31250 | 31100 | 1476 |
| 544 | 20230802 | 101800 | 3953286200 | 31250 | 31200 | 31250 | 31200 | 219 |
| 545 | 20230802 | 101700 | 3946443300 | 31200 | 31200 | 31200 | 31150 | 113 |
| 546 | 20230802 | 101600 | 3942918950 | 31150 | 31150 | 31150 | 31100 | 369 |
| 547 | 20230802 | 101500 | 3931424800 | 31150 | 31100 | 31150 | 31100 | 265 |
| 548 | 20230802 | 101400 | 3923173050 | 31100 | 31100 | 31100 | 31050 | 954 |
| 549 | 20230802 | 101300 | 3893534650 | 31050 | 31100 | 31100 | 31050 | 192 |
| 550 | 20230802 | 101200 | 3887564300 | 31100 | 31100 | 31100 | 31100 | 29 |
| 551 | 20230802 | 101100 | 3886662400 | 31100 | 31050 | 31100 | 31050 | 135 |
| 552 | 20230802 | 101000 | 3882464750 | 31050 | 31050 | 31050 | 31050 | 432 |
| 553 | 20230802 | 100900 | 3869051150 | 31050 | 31100 | 31100 | 31000 | 687 |
| 554 | 20230802 | 100800 | 3847729650 | 31150 | 31150 | 31150 | 31150 | 269 |
| 555 | 20230802 | 100700 | 3839350300 | 31150 | 31150 | 31150 | 31150 | 178 |
| 556 | 20230802 | 100600 | 3833805600 | 31050 | 31050 | 31100 | 31050 | 29 |
| 557 | 20230802 | 100500 | 3832904950 | 31100 | 31100 | 31100 | 31000 | 223 |
| 558 | 20230802 | 100400 | 3825979450 | 31000 | 31200 | 31200 | 31000 | 240 |
| 559 | 20230802 | 100300 | 3818531300 | 31200 | 31100 | 31200 | 31000 | 4231 |
| 560 | 20230802 | 100200 | 3687164800 | 31100 | 31100 | 31100 | 31100 | 94 |
| 561 | 20230802 | 100100 | 3684241400 | 31100 | 31100 | 31100 | 31100 | 588 |
| 562 | 20230802 | 100000 | 3665954600 | 31100 | 31050 | 31100 | 31050 | 97 |
| 563 | 20230802 | 095900 | 3662940900 | 31050 | 31100 | 31100 | 31000 | 797 |
| 564 | 20230802 | 095800 | 3638194200 | 31050 | 31050 | 31050 | 31000 | 448 |
| 565 | 20230802 | 095700 | 3624286300 | 31050 | 31050 | 31050 | 31000 | 665 |
| 566 | 20230802 | 095600 | 3603663350 | 31050 | 31100 | 31100 | 30950 | 361 |
| 567 | 20230802 | 095500 | 3592469700 | 31100 | 31100 | 31100 | 31000 | 1304 |
| 568 | 20230802 | 095400 | 3552000750 | 31100 | 31000 | 31100 | 31000 | 186 |
| 569 | 20230802 | 095300 | 3546218150 | 31100 | 31150 | 31150 | 30900 | 15270 |
| 570 | 20230802 | 095200 | 3072882050 | 31150 | 31250 | 31250 | 31150 | 5174 |
| 571 | 20230802 | 095100 | 2911468050 | 31300 | 31300 | 31350 | 31300 | 387 |
| 572 | 20230802 | 095000 | 2899354900 | 31300 | 31300 | 31300 | 31250 | 631 |
| 573 | 20230802 | 094900 | 2879605100 | 31300 | 31250 | 31400 | 31250 | 3638 |
| 574 | 20230802 | 094800 | 2765603200 | 31200 | 31200 | 31300 | 31200 | 834 |
| 575 | 20230802 | 094700 | 2739556150 | 31200 | 31250 | 31250 | 31200 | 1208 |
| 576 | 20230802 | 094600 | 2701860500 | 31250 | 31250 | 31250 | 31200 | 2994 |
| 577 | 20230802 | 094500 | 2608348050 | 31300 | 31250 | 31300 | 31250 | 961 |
| 578 | 20230802 | 094400 | 2578270750 | 31250 | 31300 | 31300 | 31250 | 619 |
| 579 | 20230802 | 094300 | 2558910450 | 31300 | 31300 | 31350 | 31250 | 548 |
| 580 | 20230802 | 094200 | 2541766350 | 31300 | 31300 | 31350 | 31300 | 457 |
| 581 | 20230802 | 094100 | 2527452200 | 31350 | 31300 | 31350 | 31300 | 539 |
| 582 | 20230802 | 094000 | 2510576700 | 31350 | 31450 | 31450 | 31300 | 4170 |
| 583 | 20230802 | 093900 | 2379892650 | 31450 | 31450 | 31500 | 31450 | 1071 |
| 584 | 20230802 | 093800 | 2346209550 | 31450 | 31500 | 31550 | 31450 | 2145 |
| 585 | 20230802 | 093700 | 2278717650 | 31500 | 31550 | 31550 | 31500 | 728 |
| 586 | 20230802 | 093600 | 2255760700 | 31550 | 31600 | 31600 | 31550 | 335 |
| 587 | 20230802 | 093500 | 2245189950 | 31550 | 31600 | 31600 | 31550 | 326 |
| 588 | 20230802 | 093400 | 2234904000 | 31600 | 31550 | 31600 | 31550 | 1203 |
| 589 | 20230802 | 093300 | 2196949100 | 31550 | 31550 | 31550 | 31500 | 1125 |
| 590 | 20230802 | 093200 | 2161457450 | 31550 | 31500 | 31550 | 31500 | 1267 |
| 591 | 20230802 | 093100 | 2121546650 | 31500 | 31550 | 31550 | 31500 | 338 |
| 592 | 20230802 | 093000 | 2110886200 | 31550 | 31650 | 31650 | 31550 | 1009 |
| 593 | 20230802 | 092900 | 2078966450 | 31650 | 31700 | 31700 | 31650 | 673 |
| 594 | 20230802 | 092800 | 2057634850 | 31750 | 31700 | 31750 | 31650 | 246 |
| 595 | 20230802 | 092700 | 2049836950 | 31750 | 31800 | 31800 | 31700 | 1220 |
| 596 | 20230802 | 092600 | 2011131550 | 31750 | 31750 | 31750 | 31700 | 865 |
| 597 | 20230802 | 092500 | 1983669950 | 31750 | 31700 | 31750 | 31650 | 636 |
| 598 | 20230802 | 092400 | 1963508100 | 31700 | 31700 | 31750 | 31700 | 437 |
| 599 | 20230802 | 092300 | 1949645950 | 31650 | 31750 | 31750 | 31650 | 2293 |
| 600 | 20230802 | 092200 | 1876912850 | 31750 | 31650 | 31750 | 31650 | 2065 |
| 601 | 20230802 | 092100 | 1811423650 | 31650 | 31550 | 31650 | 31550 | 648 |
| 602 | 20230802 | 092000 | 1790954000 | 31550 | 31500 | 31550 | 31450 | 595 |
| 603 | 20230802 | 091900 | 1772227250 | 31500 | 31400 | 31500 | 31400 | 1159 |
| 604 | 20230802 | 091800 | 1735810250 | 31400 | 31450 | 31450 | 31350 | 3658 |
| 605 | 20230802 | 091700 | 1620910100 | 31450 | 31400 | 31450 | 31400 | 639 |
| 606 | 20230802 | 091600 | 1600815100 | 31400 | 31400 | 31450 | 31400 | 143 |
| 607 | 20230802 | 091500 | 1596321450 | 31450 | 31450 | 31450 | 31400 | 1241 |
| 608 | 20230802 | 091400 | 1557324800 | 31400 | 31450 | 31500 | 31400 | 1844 |
| 609 | 20230802 | 091300 | 1499341550 | 31450 | 31550 | 31550 | 31400 | 5862 |
| 610 | 20230802 | 091200 | 1314920000 | 31650 | 31600 | 31650 | 31550 | 1759 |
| 611 | 20230802 | 091100 | 1259372800 | 31600 | 31750 | 31750 | 31600 | 1846 |
| 612 | 20230802 | 091000 | 1200971800 | 31600 | 31800 | 31800 | 31600 | 1625 |
| 613 | 20230802 | 090900 | 1149433450 | 31800 | 31500 | 31800 | 31450 | 3181 |
| 614 | 20230802 | 090800 | 1048838500 | 31500 | 31500 | 31500 | 31400 | 1606 |
| 615 | 20230802 | 090700 | 998323900 | 31550 | 31500 | 31550 | 31500 | 1226 |
| 616 | 20230802 | 090600 | 959687700 | 31500 | 31450 | 31600 | 31400 | 1309 |
| 617 | 20230802 | 090500 | 918494200 | 31400 | 31450 | 31450 | 31350 | 4189 |
| 618 | 20230802 | 090400 | 787006600 | 31450 | 31400 | 31450 | 31350 | 3348 |
| 619 | 20230802 | 090300 | 681926950 | 31400 | 31550 | 31550 | 31300 | 4851 |
| 620 | 20230802 | 090200 | 529633050 | 31500 | 31550 | 31650 | 31450 | 2086 |
| 621 | 20230802 | 090100 | 463819600 | 31450 | 31500 | 31550 | 31300 | 4240 |
| 622 | 20230802 | 090000 | 330490950 | 31500 | 31700 | 31700 | 31400 | 8577 |