33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 3 | 20230803 | 191600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230803 | 191500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230803 | 191400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230803 | 191300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230803 | 191200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230803 | 191100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230803 | 191000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230803 | 190900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230803 | 190800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230803 | 190700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230803 | 190600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230803 | 190500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230803 | 190400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230803 | 190300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230803 | 190200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230803 | 190100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230803 | 190000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230803 | 185900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230803 | 185800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230803 | 185700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230803 | 185600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230803 | 185500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230803 | 185400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230803 | 185300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230803 | 185200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230803 | 185100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230803 | 185000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230803 | 184900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230803 | 184800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230803 | 184700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 33 | 20230803 | 184600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230803 | 184500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230803 | 184400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230803 | 184300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230803 | 184200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230803 | 184100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230803 | 184000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230803 | 183900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230803 | 183800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230803 | 183700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230803 | 183600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230803 | 183500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230803 | 183400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230803 | 183300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230803 | 183200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230803 | 183100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230803 | 183000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230803 | 182900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230803 | 182800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230803 | 182700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230803 | 182600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230803 | 182500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230803 | 182400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230803 | 182300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230803 | 182200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230803 | 182100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230803 | 182000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230803 | 181900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230803 | 181800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230803 | 181700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 63 | 20230803 | 181600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230803 | 181500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230803 | 181400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230803 | 181300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230803 | 181200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230803 | 181100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230803 | 181000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230803 | 180900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230803 | 180800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230803 | 180700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230803 | 180600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230803 | 180500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230803 | 180400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230803 | 180300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230803 | 180200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230803 | 180100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230803 | 180000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230803 | 175900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230803 | 175800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230803 | 175700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230803 | 175600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230803 | 175500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230803 | 175400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230803 | 175300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230803 | 175200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230803 | 175100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230803 | 175000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230803 | 174900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230803 | 174800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230803 | 174700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 93 | 20230803 | 174600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230803 | 174500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230803 | 174400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230803 | 174300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230803 | 174200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230803 | 174100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230803 | 174000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230803 | 173900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230803 | 173800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230803 | 173700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230803 | 173600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230803 | 173500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230803 | 173400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230803 | 173300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230803 | 173200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230803 | 173100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230803 | 173000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230803 | 172900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230803 | 172800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230803 | 172700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230803 | 172600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230803 | 172500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230803 | 172400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230803 | 172300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230803 | 172200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230803 | 172100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230803 | 172000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230803 | 171900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230803 | 171800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230803 | 171700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 123 | 20230803 | 171600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230803 | 171500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230803 | 171400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230803 | 171300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230803 | 171200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230803 | 171100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230803 | 171000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230803 | 170900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230803 | 170800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230803 | 170700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230803 | 170600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230803 | 170500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230803 | 170400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230803 | 170300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230803 | 170200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230803 | 170100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230803 | 170000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230803 | 165900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230803 | 165800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230803 | 165700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230803 | 165600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230803 | 165500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230803 | 165400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230803 | 165300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230803 | 165200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230803 | 165100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230803 | 165000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230803 | 164900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230803 | 164800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230803 | 164700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 153 | 20230803 | 164600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230803 | 164500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230803 | 164400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230803 | 164300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230803 | 164200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230803 | 164100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230803 | 164000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230803 | 163900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230803 | 163800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230803 | 163700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230803 | 163600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230803 | 163500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230803 | 163400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230803 | 163300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230803 | 163200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230803 | 163100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230803 | 163000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230803 | 162900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230803 | 162800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230803 | 162700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230803 | 162600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230803 | 162500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230803 | 162400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230803 | 162300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230803 | 162200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230803 | 162100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230803 | 162000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230803 | 161900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230803 | 161800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230803 | 161700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 183 | 20230803 | 161600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230803 | 161500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230803 | 161400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230803 | 161300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230803 | 161200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230803 | 161100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230803 | 161000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230803 | 160900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230803 | 160800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230803 | 160700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230803 | 160600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230803 | 160500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230803 | 160400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230803 | 160300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230803 | 160200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230803 | 160100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230803 | 160000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230803 | 155900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230803 | 155800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230803 | 155700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230803 | 155600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230803 | 155500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230803 | 155400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230803 | 155300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230803 | 155200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230803 | 155100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230803 | 155000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230803 | 154900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230803 | 154800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230803 | 154700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 213 | 20230803 | 154600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230803 | 154500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230803 | 154400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230803 | 154300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230803 | 154200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230803 | 154100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230803 | 154000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230803 | 153900 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230803 | 153800 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230803 | 153700 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230803 | 153600 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230803 | 153500 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230803 | 153400 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230803 | 153300 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230803 | 153200 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230803 | 153100 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230803 | 153000 | 12709130050 | 29900 | 29900 | 29900 | 29900 | 5964 |
| 230 | 20230803 | 152900 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20230803 | 152800 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20230803 | 152700 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20230803 | 152600 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20230803 | 152500 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20230803 | 152400 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20230803 | 152300 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20230803 | 152200 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20230803 | 152100 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20230803 | 152000 | 12530806450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20230803 | 151900 | 12530806450 | 30050 | 30000 | 30050 | 30000 | 367 |
| 241 | 20230803 | 151800 | 12519796400 | 30000 | 30000 | 30000 | 30000 | 308 |
| 242 | 20230803 | 151700 | 12510556400 | 30000 | 29950 | 30000 | 29950 | 477 |
| 243 | 20230803 | 151600 | 12496252250 | 29950 | 30000 | 30000 | 29950 | 743 |
| 244 | 20230803 | 151500 | 12473996950 | 30000 | 29950 | 30000 | 29900 | 390 |
| 245 | 20230803 | 151400 | 12462314650 | 29950 | 29950 | 29950 | 29950 | 96 |
| 246 | 20230803 | 151300 | 12459439450 | 29950 | 29950 | 29950 | 29900 | 1155 |
| 247 | 20230803 | 151200 | 12424852200 | 29950 | 30000 | 30000 | 29950 | 791 |
| 248 | 20230803 | 151100 | 12401161250 | 30000 | 30000 | 30000 | 29950 | 252 |
| 249 | 20230803 | 151000 | 12393611250 | 29950 | 29950 | 29950 | 29900 | 87 |
| 250 | 20230803 | 150900 | 12391005700 | 30000 | 29950 | 30000 | 29950 | 322 |
| 251 | 20230803 | 150800 | 12381361750 | 29950 | 29950 | 30000 | 29950 | 601 |
| 252 | 20230803 | 150700 | 12363357300 | 29950 | 29950 | 30000 | 29950 | 563 |
| 253 | 20230803 | 150600 | 12346492100 | 29950 | 29950 | 29950 | 29900 | 571 |
| 254 | 20230803 | 150500 | 12329393150 | 29900 | 29950 | 30000 | 29900 | 1376 |
| 255 | 20230803 | 150400 | 12288230900 | 29950 | 29950 | 29950 | 29950 | 787 |
| 256 | 20230803 | 150300 | 12264660250 | 29900 | 29950 | 29950 | 29900 | 116 |
| 257 | 20230803 | 150200 | 12261190200 | 29950 | 29950 | 29950 | 29950 | 465 |
| 258 | 20230803 | 150100 | 12247263450 | 29950 | 29950 | 29950 | 29950 | 943 |
| 259 | 20230803 | 150000 | 12219020600 | 29950 | 29950 | 29950 | 29950 | 68 |
| 260 | 20230803 | 145900 | 12216984000 | 29900 | 29900 | 29900 | 29900 | 72 |
| 261 | 20230803 | 145800 | 12214831200 | 29900 | 29900 | 29900 | 29900 | 400 |
| 262 | 20230803 | 145700 | 12202871200 | 29900 | 29950 | 29950 | 29900 | 587 |
| 263 | 20230803 | 145600 | 12185296350 | 29950 | 30000 | 30000 | 29950 | 84 |
| 264 | 20230803 | 145500 | 12182780250 | 30000 | 29950 | 30000 | 29950 | 184 |
| 265 | 20230803 | 145400 | 12177262250 | 30000 | 29950 | 30000 | 29900 | 403 |
| 266 | 20230803 | 145300 | 12165192400 | 29950 | 29950 | 29950 | 29950 | 434 |
| 267 | 20230803 | 145200 | 12152194100 | 29950 | 29950 | 29950 | 29950 | 317 |
| 268 | 20230803 | 145100 | 12142699950 | 30000 | 29950 | 30000 | 29950 | 2 |
| 269 | 20230803 | 145000 | 12142640000 | 29950 | 29950 | 29950 | 29950 | 57 |
| 270 | 20230803 | 144900 | 12140932850 | 29950 | 29950 | 29950 | 29950 | 133 |
| 271 | 20230803 | 144800 | 12136949500 | 29950 | 29950 | 29950 | 29950 | 22 |
| 272 | 20230803 | 144700 | 12136290600 | 29950 | 29900 | 29950 | 29900 | 316 |
| 273 | 20230803 | 144600 | 12126831050 | 29900 | 29900 | 29900 | 29900 | 156 |
| 274 | 20230803 | 144500 | 12122166650 | 29900 | 29950 | 29950 | 29900 | 555 |
| 275 | 20230803 | 144400 | 12105555450 | 29950 | 30000 | 30000 | 29950 | 1098 |
| 276 | 20230803 | 144300 | 12072615600 | 30050 | 30050 | 30050 | 30050 | 132 |
| 277 | 20230803 | 144200 | 12068649000 | 30050 | 30100 | 30100 | 30050 | 593 |
| 278 | 20230803 | 144100 | 12050828800 | 30150 | 30150 | 30150 | 30100 | 1241 |
| 279 | 20230803 | 144000 | 12013426100 | 30150 | 30150 | 30150 | 30150 | 73 |
| 280 | 20230803 | 143900 | 12011225150 | 30150 | 30200 | 30200 | 30150 | 304 |
| 281 | 20230803 | 143800 | 12002044650 | 30200 | 30200 | 30200 | 30200 | 33 |
| 282 | 20230803 | 143700 | 12001048050 | 30200 | 30150 | 30200 | 30150 | 36 |
| 283 | 20230803 | 143600 | 11999961800 | 30150 | 30200 | 30200 | 30150 | 50 |
| 284 | 20230803 | 143500 | 11998453800 | 30200 | 30200 | 30200 | 30200 | 50 |
| 285 | 20230803 | 143400 | 11996943800 | 30200 | 30150 | 30200 | 30150 | 453 |
| 286 | 20230803 | 143300 | 11983285800 | 30100 | 30100 | 30100 | 30100 | 199 |
| 287 | 20230803 | 143200 | 11977295900 | 30100 | 30100 | 30100 | 30100 | 112 |
| 288 | 20230803 | 143100 | 11973924700 | 30100 | 30100 | 30150 | 30050 | 688 |
| 289 | 20230803 | 143000 | 11953216250 | 30100 | 30100 | 30100 | 30100 | 171 |
| 290 | 20230803 | 142900 | 11948069150 | 30150 | 30150 | 30150 | 30150 | 25 |
| 291 | 20230803 | 142800 | 11947315400 | 30150 | 30150 | 30150 | 30100 | 179 |
| 292 | 20230803 | 142700 | 11941927350 | 30150 | 30100 | 30150 | 30100 | 42 |
| 293 | 20230803 | 142600 | 11940663050 | 30100 | 30100 | 30100 | 30100 | 218 |
| 294 | 20230803 | 142500 | 11934101250 | 30050 | 30050 | 30050 | 30050 | 769 |
| 295 | 20230803 | 142400 | 11910992800 | 30050 | 30150 | 30150 | 30050 | 870 |
| 296 | 20230803 | 142300 | 11884829050 | 30100 | 30050 | 30100 | 30050 | 722 |
| 297 | 20230803 | 142200 | 11863097050 | 30050 | 30100 | 30100 | 30050 | 62 |
| 298 | 20230803 | 142100 | 11861233850 | 30100 | 30100 | 30100 | 30100 | 24 |
| 299 | 20230803 | 142000 | 11860511450 | 30050 | 30050 | 30100 | 30000 | 965 |
| 300 | 20230803 | 141900 | 11831537900 | 30000 | 30050 | 30050 | 30000 | 137 |
| 301 | 20230803 | 141800 | 11827427600 | 30050 | 30000 | 30050 | 30000 | 319 |
| 302 | 20230803 | 141700 | 11817845500 | 30000 | 30050 | 30050 | 30000 | 2837 |
| 303 | 20230803 | 141600 | 11732610800 | 30050 | 30050 | 30050 | 30000 | 96 |
| 304 | 20230803 | 141500 | 11729727000 | 30050 | 30050 | 30050 | 30050 | 354 |
| 305 | 20230803 | 141400 | 11719089300 | 30050 | 30050 | 30050 | 30000 | 115 |
| 306 | 20230803 | 141300 | 11715633650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 307 | 20230803 | 141200 | 11715633650 | 30050 | 30000 | 30050 | 30000 | 145 |
| 308 | 20230803 | 141100 | 11711282950 | 30050 | 30050 | 30050 | 30050 | 3 |
| 309 | 20230803 | 141000 | 11711192800 | 30000 | 30000 | 30000 | 30000 | 56 |
| 310 | 20230803 | 140900 | 11709512800 | 30050 | 30050 | 30050 | 30050 | 23 |
| 311 | 20230803 | 140800 | 11708821650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 312 | 20230803 | 140700 | 11708821650 | 30100 | 30050 | 30100 | 30050 | 4 |
| 313 | 20230803 | 140600 | 11708701300 | 30050 | 30050 | 30050 | 30000 | 662 |
| 314 | 20230803 | 140500 | 11688818200 | 30100 | 30100 | 30100 | 30100 | 10 |
| 315 | 20230803 | 140400 | 11688517200 | 30100 | 30150 | 30150 | 30100 | 318 |
| 316 | 20230803 | 140300 | 11678939800 | 30150 | 30150 | 30150 | 30150 | 21 |
| 317 | 20230803 | 140200 | 11678306650 | 30150 | 30150 | 30150 | 30150 | 60 |
| 318 | 20230803 | 140100 | 11676497650 | 30100 | 30100 | 30100 | 30100 | 11 |
| 319 | 20230803 | 140000 | 11676166550 | 30100 | 30150 | 30150 | 30100 | 212 |
| 320 | 20230803 | 135900 | 11669784750 | 30150 | 30150 | 30150 | 30100 | 412 |
| 321 | 20230803 | 135800 | 11657363000 | 30150 | 30200 | 30200 | 30150 | 5 |
| 322 | 20230803 | 135700 | 11657212200 | 30200 | 30150 | 30200 | 30150 | 26 |
| 323 | 20230803 | 135600 | 11656428250 | 30200 | 30150 | 30200 | 30150 | 106 |
| 324 | 20230803 | 135500 | 11653227350 | 30150 | 30150 | 30150 | 30150 | 201 |
| 325 | 20230803 | 135400 | 11647167200 | 30150 | 30150 | 30150 | 30150 | 411 |
| 326 | 20230803 | 135300 | 11634775550 | 30200 | 30200 | 30200 | 30150 | 125 |
| 327 | 20230803 | 135200 | 11631000750 | 30200 | 30200 | 30200 | 30200 | 114 |
| 328 | 20230803 | 135100 | 11627557950 | 30250 | 30250 | 30250 | 30200 | 2917 |
| 329 | 20230803 | 135000 | 11539421200 | 30250 | 30250 | 30250 | 30200 | 425 |
| 330 | 20230803 | 134900 | 11526565450 | 30250 | 30250 | 30250 | 30200 | 350 |
| 331 | 20230803 | 134800 | 11515978050 | 30250 | 30200 | 30250 | 30200 | 691 |
| 332 | 20230803 | 134700 | 11495087650 | 30200 | 30200 | 30200 | 30200 | 57 |
| 333 | 20230803 | 134600 | 11493366250 | 30200 | 30200 | 30200 | 30150 | 551 |
| 334 | 20230803 | 134500 | 11476726100 | 30200 | 30200 | 30250 | 30200 | 112 |
| 335 | 20230803 | 134400 | 11473343600 | 30200 | 30250 | 30250 | 30200 | 234 |
| 336 | 20230803 | 134300 | 11466276000 | 30200 | 30150 | 30250 | 30150 | 899 |
| 337 | 20230803 | 134200 | 11439126300 | 30150 | 30150 | 30150 | 30150 | 8 |
| 338 | 20230803 | 134100 | 11438885100 | 30200 | 30250 | 30250 | 30200 | 626 |
| 339 | 20230803 | 134000 | 11419977100 | 30200 | 30100 | 30250 | 30100 | 2127 |
| 340 | 20230803 | 133900 | 11355857650 | 30100 | 30050 | 30100 | 30050 | 1353 |
| 341 | 20230803 | 133800 | 11315163600 | 30050 | 30000 | 30050 | 30000 | 106 |
| 342 | 20230803 | 133700 | 11311983100 | 30050 | 29900 | 30050 | 29900 | 1860 |
| 343 | 20230803 | 133600 | 11256255450 | 29850 | 29900 | 29900 | 29850 | 211 |
| 344 | 20230803 | 133500 | 11249956550 | 29900 | 29900 | 29900 | 29900 | 11 |
| 345 | 20230803 | 133400 | 11249627650 | 29900 | 29900 | 29900 | 29900 | 20 |
| 346 | 20230803 | 133300 | 11249029650 | 29900 | 29900 | 29950 | 29900 | 1133 |
| 347 | 20230803 | 133200 | 11215120550 | 29900 | 29850 | 29900 | 29850 | 200 |
| 348 | 20230803 | 133100 | 11209150050 | 29850 | 29850 | 29850 | 29850 | 1200 |
| 349 | 20230803 | 133000 | 11173330050 | 29850 | 29800 | 29850 | 29800 | 41 |
| 350 | 20230803 | 132900 | 11172107700 | 29800 | 29850 | 29850 | 29800 | 547 |
| 351 | 20230803 | 132800 | 11155805300 | 29850 | 29900 | 29900 | 29850 | 429 |
| 352 | 20230803 | 132700 | 11142998350 | 29900 | 29900 | 29900 | 29850 | 806 |
| 353 | 20230803 | 132600 | 11118932600 | 29900 | 30000 | 30000 | 29900 | 1796 |
| 354 | 20230803 | 132500 | 11065227800 | 29950 | 29950 | 29950 | 29950 | 594 |
| 355 | 20230803 | 132400 | 11047437500 | 29950 | 29950 | 30000 | 29950 | 209 |
| 356 | 20230803 | 132300 | 11041177800 | 29950 | 29950 | 29950 | 29950 | 226 |
| 357 | 20230803 | 132200 | 11034409100 | 29950 | 29950 | 29950 | 29900 | 80 |
| 358 | 20230803 | 132100 | 11032014100 | 29950 | 29950 | 29950 | 29950 | 40 |
| 359 | 20230803 | 132000 | 11030816100 | 29950 | 29950 | 29950 | 29950 | 432 |
| 360 | 20230803 | 131900 | 11017877700 | 30000 | 30000 | 30000 | 30000 | 54 |
| 361 | 20230803 | 131800 | 11016257700 | 30000 | 29950 | 30000 | 29950 | 15 |
| 362 | 20230803 | 131700 | 11015808200 | 29950 | 30000 | 30000 | 29950 | 801 |
| 363 | 20230803 | 131600 | 10991799700 | 30000 | 30000 | 30000 | 30000 | 303 |
| 364 | 20230803 | 131500 | 10982709700 | 30000 | 30050 | 30050 | 30000 | 151 |
| 365 | 20230803 | 131400 | 10978177150 | 30050 | 30050 | 30050 | 30000 | 694 |
| 366 | 20230803 | 131300 | 10957329950 | 30050 | 30050 | 30050 | 30050 | 53 |
| 367 | 20230803 | 131200 | 10955737300 | 30050 | 30000 | 30050 | 30000 | 554 |
| 368 | 20230803 | 131100 | 10939116850 | 30000 | 30000 | 30000 | 30000 | 74 |
| 369 | 20230803 | 131000 | 10936896850 | 30000 | 30050 | 30050 | 30000 | 132 |
| 370 | 20230803 | 130900 | 10932935500 | 30000 | 30050 | 30050 | 30000 | 478 |
| 371 | 20230803 | 130800 | 10918575300 | 30050 | 30050 | 30050 | 30000 | 150 |
| 372 | 20230803 | 130700 | 10914069550 | 30050 | 30050 | 30050 | 30000 | 315 |
| 373 | 20230803 | 130600 | 10904603850 | 30050 | 30000 | 30050 | 30000 | 23 |
| 374 | 20230803 | 130500 | 10903912800 | 30000 | 30000 | 30050 | 30000 | 224 |
| 375 | 20230803 | 130400 | 10897192750 | 30000 | 30000 | 30000 | 30000 | 133 |
| 376 | 20230803 | 130300 | 10893202750 | 30000 | 30000 | 30050 | 30000 | 1420 |
| 377 | 20230803 | 130200 | 10850592250 | 30050 | 30050 | 30050 | 30050 | 38 |
| 378 | 20230803 | 130100 | 10849450350 | 30050 | 30100 | 30100 | 30050 | 270 |
| 379 | 20230803 | 130000 | 10841323850 | 30050 | 30050 | 30100 | 30050 | 608 |
| 380 | 20230803 | 125900 | 10823052950 | 30050 | 30000 | 30050 | 30000 | 227 |
| 381 | 20230803 | 125800 | 10816241300 | 30000 | 30100 | 30100 | 29950 | 318 |
| 382 | 20230803 | 125700 | 10806712050 | 30100 | 29950 | 30100 | 29950 | 1944 |
| 383 | 20230803 | 125600 | 10748275350 | 29900 | 29900 | 29950 | 29900 | 245 |
| 384 | 20230803 | 125500 | 10740949350 | 29900 | 29850 | 29900 | 29850 | 55 |
| 385 | 20230803 | 125400 | 10739305200 | 29900 | 29900 | 29900 | 29900 | 12 |
| 386 | 20230803 | 125300 | 10738946400 | 29850 | 29900 | 29900 | 29850 | 73 |
| 387 | 20230803 | 125200 | 10736766200 | 29850 | 29900 | 29900 | 29800 | 314 |
| 388 | 20230803 | 125100 | 10727399150 | 29900 | 29900 | 29900 | 29900 | 156 |
| 389 | 20230803 | 125000 | 10722734750 | 29900 | 29900 | 29900 | 29900 | 211 |
| 390 | 20230803 | 124900 | 10716425850 | 29850 | 29850 | 29850 | 29850 | 61 |
| 391 | 20230803 | 124800 | 10714605000 | 29850 | 29850 | 29850 | 29850 | 5 |
| 392 | 20230803 | 124700 | 10714455750 | 29850 | 29850 | 29850 | 29850 | 86 |
| 393 | 20230803 | 124600 | 10711888650 | 29850 | 29850 | 29850 | 29850 | 29 |
| 394 | 20230803 | 124500 | 10711023000 | 29800 | 29850 | 29850 | 29800 | 271 |
| 395 | 20230803 | 124400 | 10702933700 | 29800 | 29850 | 29850 | 29800 | 111 |
| 396 | 20230803 | 124300 | 10699620800 | 29850 | 29850 | 29850 | 29850 | 20 |
| 397 | 20230803 | 124200 | 10699023800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 398 | 20230803 | 124100 | 10699023800 | 29850 | 29800 | 29850 | 29800 | 1308 |
| 399 | 20230803 | 124000 | 10660033100 | 29800 | 29800 | 29800 | 29800 | 46 |
| 400 | 20230803 | 123900 | 10658662300 | 29800 | 29800 | 29800 | 29800 | 5 |
| 401 | 20230803 | 123800 | 10658513300 | 29750 | 29750 | 29750 | 29750 | 1 |
| 402 | 20230803 | 123700 | 10658483550 | 29750 | 29800 | 29800 | 29750 | 121 |
| 403 | 20230803 | 123600 | 10654877800 | 29800 | 29750 | 29800 | 29750 | 131 |
| 404 | 20230803 | 123500 | 10650978550 | 29750 | 29750 | 29800 | 29750 | 381 |
| 405 | 20230803 | 123400 | 10639643450 | 29750 | 29800 | 29800 | 29750 | 244 |
| 406 | 20230803 | 123300 | 10632380650 | 29800 | 29900 | 29900 | 29800 | 1308 |
| 407 | 20230803 | 123200 | 10593394300 | 29850 | 29900 | 29900 | 29850 | 505 |
| 408 | 20230803 | 123100 | 10578316000 | 29900 | 30000 | 30000 | 29900 | 1275 |
| 409 | 20230803 | 123000 | 10540084600 | 29950 | 29950 | 30000 | 29950 | 335 |
| 410 | 20230803 | 122900 | 10530051100 | 30000 | 29900 | 30000 | 29900 | 656 |
| 411 | 20230803 | 122800 | 10510406950 | 29900 | 29950 | 29950 | 29900 | 111 |
| 412 | 20230803 | 122700 | 10507083000 | 29950 | 29850 | 29950 | 29800 | 109 |
| 413 | 20230803 | 122600 | 10503825950 | 29850 | 29950 | 29950 | 29850 | 210 |
| 414 | 20230803 | 122500 | 10497552800 | 29950 | 29900 | 30000 | 29900 | 955 |
| 415 | 20230803 | 122400 | 10468959650 | 29900 | 29900 | 30050 | 29850 | 1697 |
| 416 | 20230803 | 122300 | 10418146350 | 29900 | 29800 | 29900 | 29800 | 779 |
| 417 | 20230803 | 122200 | 10394895450 | 29800 | 29750 | 29850 | 29750 | 357 |
| 418 | 20230803 | 122100 | 10384262050 | 29750 | 29650 | 29750 | 29650 | 549 |
| 419 | 20230803 | 122000 | 10367951000 | 29700 | 29700 | 29750 | 29700 | 321 |
| 420 | 20230803 | 121900 | 10358416900 | 29700 | 29700 | 29750 | 29700 | 504 |
| 421 | 20230803 | 121800 | 10343443500 | 29700 | 29600 | 29700 | 29600 | 590 |
| 422 | 20230803 | 121700 | 10325930700 | 29600 | 29600 | 29650 | 29600 | 158 |
| 423 | 20230803 | 121600 | 10321250200 | 29600 | 29650 | 29650 | 29600 | 22 |
| 424 | 20230803 | 121500 | 10320598900 | 29650 | 29600 | 29650 | 29600 | 519 |
| 425 | 20230803 | 121400 | 10305235600 | 29650 | 29600 | 29650 | 29600 | 4 |
| 426 | 20230803 | 121300 | 10305117150 | 29600 | 29600 | 29650 | 29600 | 78 |
| 427 | 20230803 | 121200 | 10302808300 | 29650 | 29600 | 29650 | 29600 | 175 |
| 428 | 20230803 | 121100 | 10297628100 | 29600 | 29600 | 29600 | 29600 | 54 |
| 429 | 20230803 | 121000 | 10296029700 | 29650 | 29700 | 29700 | 29650 | 124 |
| 430 | 20230803 | 120900 | 10292347950 | 29700 | 29650 | 29700 | 29650 | 14 |
| 431 | 20230803 | 120800 | 10291932700 | 29650 | 29650 | 29650 | 29650 | 71 |
| 432 | 20230803 | 120700 | 10289827550 | 29700 | 29650 | 29700 | 29600 | 50 |
| 433 | 20230803 | 120600 | 10288345100 | 29650 | 29600 | 29650 | 29600 | 156 |
| 434 | 20230803 | 120500 | 10283725000 | 29650 | 29600 | 29650 | 29600 | 242 |
| 435 | 20230803 | 120400 | 10276561300 | 29600 | 29600 | 29600 | 29600 | 352 |
| 436 | 20230803 | 120300 | 10266142100 | 29650 | 29650 | 29650 | 29650 | 12 |
| 437 | 20230803 | 120200 | 10265786300 | 29650 | 29600 | 29750 | 29600 | 59 |
| 438 | 20230803 | 120100 | 10264037650 | 29600 | 29700 | 29750 | 29600 | 339 |
| 439 | 20230803 | 120000 | 10253981500 | 29750 | 29750 | 29750 | 29750 | 58 |
| 440 | 20230803 | 115900 | 10252256000 | 29750 | 29700 | 29750 | 29700 | 26 |
| 441 | 20230803 | 115800 | 10251483600 | 29750 | 29750 | 29750 | 29650 | 110 |
| 442 | 20230803 | 115700 | 10248215250 | 29650 | 29700 | 29750 | 29650 | 166 |
| 443 | 20230803 | 115600 | 10243290750 | 29700 | 29700 | 29850 | 29700 | 363 |
| 444 | 20230803 | 115500 | 10232506350 | 29800 | 29700 | 29800 | 29700 | 2910 |
| 445 | 20230803 | 115400 | 10145792850 | 29750 | 29700 | 29750 | 29650 | 221 |
| 446 | 20230803 | 115300 | 10139228950 | 29700 | 29650 | 29750 | 29650 | 1079 |
| 447 | 20230803 | 115200 | 10107198050 | 29650 | 29650 | 29650 | 29600 | 326 |
| 448 | 20230803 | 115100 | 10097533250 | 29650 | 29600 | 29650 | 29550 | 265 |
| 449 | 20230803 | 115000 | 10089694050 | 29650 | 29500 | 29650 | 29500 | 854 |
| 450 | 20230803 | 114900 | 10064460450 | 29500 | 29550 | 29550 | 29500 | 300 |
| 451 | 20230803 | 114800 | 10055606350 | 29600 | 29600 | 29600 | 29600 | 307 |
| 452 | 20230803 | 114700 | 10046519150 | 29600 | 29500 | 29600 | 29500 | 599 |
| 453 | 20230803 | 114600 | 10028824150 | 29500 | 29450 | 29500 | 29450 | 628 |
| 454 | 20230803 | 114500 | 10010329500 | 29450 | 29500 | 29500 | 29400 | 84 |
| 455 | 20230803 | 114400 | 10007856150 | 29500 | 29500 | 29500 | 29350 | 2541 |
| 456 | 20230803 | 114300 | 9933132150 | 29500 | 29400 | 29550 | 29400 | 966 |
| 457 | 20230803 | 114200 | 9904710150 | 29400 | 29400 | 29450 | 29400 | 451 |
| 458 | 20230803 | 114100 | 9891450500 | 29400 | 29450 | 29500 | 29400 | 1479 |
| 459 | 20230803 | 114000 | 9847905750 | 29450 | 29450 | 29450 | 29400 | 345 |
| 460 | 20230803 | 113900 | 9837752000 | 29450 | 29500 | 29500 | 29400 | 4271 |
| 461 | 20230803 | 113800 | 9711832050 | 29550 | 29550 | 29550 | 29550 | 24 |
| 462 | 20230803 | 113700 | 9711122850 | 29550 | 29600 | 29600 | 29550 | 353 |
| 463 | 20230803 | 113600 | 9700690550 | 29550 | 29550 | 29550 | 29550 | 357 |
| 464 | 20230803 | 113500 | 9690141200 | 29500 | 29600 | 29600 | 29500 | 2660 |
| 465 | 20230803 | 113400 | 9611594800 | 29600 | 29550 | 29600 | 29500 | 4379 |
| 466 | 20230803 | 113300 | 9482211450 | 29550 | 29600 | 29600 | 29500 | 4425 |
| 467 | 20230803 | 113200 | 9351343250 | 29650 | 29600 | 29650 | 29600 | 511 |
| 468 | 20230803 | 113100 | 9336213450 | 29650 | 29600 | 29650 | 29600 | 166 |
| 469 | 20230803 | 113000 | 9331291650 | 29600 | 29650 | 29650 | 29600 | 241 |
| 470 | 20230803 | 112900 | 9324156050 | 29600 | 29650 | 29700 | 29600 | 417 |
| 471 | 20230803 | 112800 | 9311779400 | 29650 | 29700 | 29800 | 29650 | 1455 |
| 472 | 20230803 | 112700 | 9268637400 | 29700 | 29700 | 29800 | 29700 | 269 |
| 473 | 20230803 | 112600 | 9260642350 | 29700 | 29700 | 29700 | 29700 | 1309 |
| 474 | 20230803 | 112500 | 9221765050 | 29750 | 29700 | 29750 | 29650 | 424 |
| 475 | 20230803 | 112400 | 9209156750 | 29700 | 29700 | 29700 | 29700 | 456 |
| 476 | 20230803 | 112300 | 9195613550 | 29700 | 29700 | 29700 | 29700 | 664 |
| 477 | 20230803 | 112200 | 9175892750 | 29700 | 29750 | 29750 | 29650 | 489 |
| 478 | 20230803 | 112100 | 9161383000 | 29700 | 29700 | 29750 | 29700 | 114 |
| 479 | 20230803 | 112000 | 9157997000 | 29700 | 29750 | 29750 | 29700 | 993 |
| 480 | 20230803 | 111900 | 9128503150 | 29750 | 29750 | 29800 | 29750 | 29 |
| 481 | 20230803 | 111800 | 9127640350 | 29750 | 29800 | 29800 | 29750 | 526 |
| 482 | 20230803 | 111700 | 9111991650 | 29750 | 29800 | 29800 | 29750 | 674 |
| 483 | 20230803 | 111600 | 9091929950 | 29800 | 29850 | 29850 | 29800 | 148 |
| 484 | 20230803 | 111500 | 9087519100 | 29850 | 29800 | 29850 | 29800 | 9 |
| 485 | 20230803 | 111400 | 9087250600 | 29750 | 29700 | 29750 | 29700 | 461 |
| 486 | 20230803 | 111300 | 9073544650 | 29700 | 29850 | 29850 | 29700 | 3752 |
| 487 | 20230803 | 111200 | 8961873400 | 29800 | 29800 | 29900 | 29800 | 991 |
| 488 | 20230803 | 111100 | 8932293150 | 29800 | 29800 | 29800 | 29800 | 336 |
| 489 | 20230803 | 111000 | 8922280350 | 29800 | 29850 | 29850 | 29800 | 688 |
| 490 | 20230803 | 110900 | 8901744300 | 29850 | 29900 | 29900 | 29850 | 137 |
| 491 | 20230803 | 110800 | 8897648200 | 29900 | 29950 | 29950 | 29900 | 1526 |
| 492 | 20230803 | 110700 | 8852020650 | 29950 | 29950 | 29950 | 29950 | 148 |
| 493 | 20230803 | 110600 | 8847588050 | 29900 | 29850 | 29900 | 29850 | 1213 |
| 494 | 20230803 | 110500 | 8811337350 | 29850 | 29900 | 29900 | 29850 | 114 |
| 495 | 20230803 | 110400 | 8807933650 | 29900 | 29800 | 29900 | 29800 | 384 |
| 496 | 20230803 | 110300 | 8796454050 | 29800 | 29800 | 29800 | 29800 | 457 |
| 497 | 20230803 | 110200 | 8782835450 | 29800 | 29900 | 29900 | 29800 | 282 |
| 498 | 20230803 | 110100 | 8774424500 | 29900 | 29850 | 29950 | 29750 | 2467 |
| 499 | 20230803 | 110000 | 8700895800 | 29850 | 30000 | 30000 | 29850 | 984 |
| 500 | 20230803 | 105900 | 8671467850 | 29950 | 29750 | 29950 | 29750 | 230 |
| 501 | 20230803 | 105800 | 8664595500 | 29750 | 29650 | 29900 | 29600 | 2400 |
| 502 | 20230803 | 105700 | 8593386100 | 29600 | 30050 | 30050 | 29600 | 31236 |
| 503 | 20230803 | 105600 | 7662176250 | 30000 | 30200 | 30250 | 30000 | 4317 |
| 504 | 20230803 | 105500 | 7532231000 | 30200 | 30350 | 30350 | 30150 | 17124 |
| 505 | 20230803 | 105400 | 7014703600 | 30350 | 30400 | 30400 | 30350 | 49 |
| 506 | 20230803 | 105300 | 7013215300 | 30400 | 30400 | 30450 | 30400 | 626 |
| 507 | 20230803 | 105200 | 6994181400 | 30450 | 30400 | 30500 | 30400 | 530 |
| 508 | 20230803 | 105100 | 6978022800 | 30400 | 30500 | 30500 | 30350 | 1955 |
| 509 | 20230803 | 105000 | 6918420300 | 30500 | 30550 | 30550 | 30500 | 369 |
| 510 | 20230803 | 104900 | 6907153400 | 30550 | 30550 | 30650 | 30550 | 155 |
| 511 | 20230803 | 104800 | 6902403550 | 30650 | 30600 | 30650 | 30500 | 887 |
| 512 | 20230803 | 104700 | 6875301450 | 30550 | 30550 | 30650 | 30450 | 9619 |
| 513 | 20230803 | 104600 | 6581803150 | 30600 | 30600 | 30600 | 30600 | 70 |
| 514 | 20230803 | 104500 | 6579661150 | 30600 | 30600 | 30600 | 30550 | 228 |
| 515 | 20230803 | 104400 | 6572689450 | 30600 | 30550 | 30650 | 30550 | 1589 |
| 516 | 20230803 | 104300 | 6524016700 | 30550 | 30550 | 30550 | 30500 | 202 |
| 517 | 20230803 | 104200 | 6517845700 | 30550 | 30500 | 30550 | 30500 | 134 |
| 518 | 20230803 | 104100 | 6513756800 | 30500 | 30650 | 30650 | 30500 | 829 |
| 519 | 20230803 | 104000 | 6488451800 | 30650 | 30600 | 30650 | 30600 | 201 |
| 520 | 20230803 | 103900 | 6482301150 | 30650 | 30600 | 30700 | 30500 | 1181 |
| 521 | 20230803 | 103800 | 6446099750 | 30600 | 30600 | 30600 | 30500 | 722 |
| 522 | 20230803 | 103700 | 6424050150 | 30650 | 30600 | 30650 | 30600 | 267 |
| 523 | 20230803 | 103600 | 6415869100 | 30600 | 30600 | 30600 | 30550 | 1094 |
| 524 | 20230803 | 103500 | 6382401000 | 30550 | 30600 | 30600 | 30550 | 175 |
| 525 | 20230803 | 103400 | 6377046500 | 30550 | 30500 | 30600 | 30500 | 108 |
| 526 | 20230803 | 103300 | 6373748350 | 30500 | 30500 | 30600 | 30500 | 448 |
| 527 | 20230803 | 103200 | 6360067500 | 30550 | 30550 | 30600 | 30550 | 316 |
| 528 | 20230803 | 103100 | 6350413550 | 30500 | 30600 | 30600 | 30500 | 404 |
| 529 | 20230803 | 103000 | 6338072450 | 30550 | 30550 | 30600 | 30550 | 26 |
| 530 | 20230803 | 102900 | 6337278100 | 30550 | 30600 | 30600 | 30550 | 224 |
| 531 | 20230803 | 102800 | 6330427700 | 30600 | 30550 | 30600 | 30500 | 273 |
| 532 | 20230803 | 102700 | 6322087450 | 30550 | 30700 | 30700 | 30550 | 948 |
| 533 | 20230803 | 102600 | 6293071800 | 30700 | 30700 | 30700 | 30600 | 1096 |
| 534 | 20230803 | 102500 | 6259464800 | 30600 | 30700 | 30700 | 30550 | 2014 |
| 535 | 20230803 | 102400 | 6197801200 | 30700 | 30750 | 30750 | 30700 | 1036 |
| 536 | 20230803 | 102300 | 6165971250 | 30750 | 30800 | 30800 | 30750 | 473 |
| 537 | 20230803 | 102200 | 6151408150 | 30800 | 30800 | 30850 | 30750 | 2355 |
| 538 | 20230803 | 102100 | 6078896050 | 30800 | 30750 | 30800 | 30750 | 376 |
| 539 | 20230803 | 102000 | 6067315550 | 30800 | 30750 | 30800 | 30750 | 732 |
| 540 | 20230803 | 101900 | 6044799000 | 30700 | 30600 | 30800 | 30600 | 2693 |
| 541 | 20230803 | 101800 | 5962086350 | 30650 | 30500 | 30650 | 30500 | 893 |
| 542 | 20230803 | 101700 | 5934783650 | 30500 | 30450 | 30500 | 30450 | 905 |
| 543 | 20230803 | 101600 | 5907192750 | 30400 | 30400 | 30450 | 30300 | 1302 |
| 544 | 20230803 | 101500 | 5867614950 | 30400 | 30350 | 30400 | 30300 | 877 |
| 545 | 20230803 | 101400 | 5840989600 | 30350 | 30400 | 30400 | 30300 | 402 |
| 546 | 20230803 | 101300 | 5828795650 | 30400 | 30450 | 30450 | 30400 | 462 |
| 547 | 20230803 | 101200 | 5814732900 | 30450 | 30400 | 30450 | 30400 | 642 |
| 548 | 20230803 | 101100 | 5795191300 | 30400 | 30350 | 30400 | 30300 | 686 |
| 549 | 20230803 | 101000 | 5774377400 | 30350 | 30400 | 30400 | 30350 | 51 |
| 550 | 20230803 | 100900 | 5772828600 | 30400 | 30400 | 30450 | 30350 | 647 |
| 551 | 20230803 | 100800 | 5753169800 | 30450 | 30450 | 30450 | 30400 | 75 |
| 552 | 20230803 | 100700 | 5750887550 | 30450 | 30450 | 30450 | 30450 | 103 |
| 553 | 20230803 | 100600 | 5747751200 | 30400 | 30400 | 30400 | 30350 | 178 |
| 554 | 20230803 | 100500 | 5742345050 | 30400 | 30400 | 30400 | 30350 | 293 |
| 555 | 20230803 | 100400 | 5733445400 | 30400 | 30400 | 30400 | 30350 | 458 |
| 556 | 20230803 | 100300 | 5719524600 | 30350 | 30400 | 30450 | 30350 | 1162 |
| 557 | 20230803 | 100200 | 5684203250 | 30400 | 30400 | 30450 | 30400 | 352 |
| 558 | 20230803 | 100100 | 5673497000 | 30400 | 30350 | 30400 | 30300 | 358 |
| 559 | 20230803 | 100000 | 5662625050 | 30350 | 30350 | 30350 | 30350 | 167 |
| 560 | 20230803 | 095900 | 5657556600 | 30350 | 30150 | 30350 | 30150 | 736 |
| 561 | 20230803 | 095800 | 5635312400 | 30150 | 30250 | 30250 | 30150 | 1982 |
| 562 | 20230803 | 095700 | 5575454300 | 30250 | 30300 | 30300 | 30250 | 246 |
| 563 | 20230803 | 095600 | 5568006100 | 30300 | 30350 | 30400 | 30300 | 828 |
| 564 | 20230803 | 095500 | 5542892050 | 30350 | 30400 | 30400 | 30350 | 1857 |
| 565 | 20230803 | 095400 | 5486531500 | 30350 | 30450 | 30450 | 30350 | 1167 |
| 566 | 20230803 | 095300 | 5451082600 | 30450 | 30450 | 30500 | 30450 | 474 |
| 567 | 20230803 | 095200 | 5436649150 | 30500 | 30550 | 30550 | 30450 | 697 |
| 568 | 20230803 | 095100 | 5415386200 | 30550 | 30600 | 30600 | 30500 | 3127 |
| 569 | 20230803 | 095000 | 5319992550 | 30600 | 30600 | 30650 | 30600 | 430 |
| 570 | 20230803 | 094900 | 5306831250 | 30650 | 30650 | 30650 | 30600 | 1091 |
| 571 | 20230803 | 094800 | 5273394950 | 30650 | 30600 | 30650 | 30600 | 58 |
| 572 | 20230803 | 094700 | 5271617350 | 30600 | 30600 | 30600 | 30550 | 370 |
| 573 | 20230803 | 094600 | 5260298350 | 30600 | 30600 | 30600 | 30550 | 240 |
| 574 | 20230803 | 094500 | 5252965100 | 30600 | 30550 | 30600 | 30500 | 507 |
| 575 | 20230803 | 094400 | 5237478950 | 30550 | 30550 | 30550 | 30500 | 676 |
| 576 | 20230803 | 094300 | 5216833200 | 30550 | 30650 | 30650 | 30500 | 777 |
| 577 | 20230803 | 094200 | 5193058400 | 30600 | 30400 | 30600 | 30400 | 916 |
| 578 | 20230803 | 094100 | 5165084200 | 30450 | 30400 | 30450 | 30300 | 1650 |
| 579 | 20230803 | 094000 | 5115008800 | 30400 | 30400 | 30450 | 30400 | 1048 |
| 580 | 20230803 | 093900 | 5083142400 | 30500 | 30500 | 30500 | 30400 | 2107 |
| 581 | 20230803 | 093800 | 5018985050 | 30600 | 30550 | 30600 | 30550 | 1103 |
| 582 | 20230803 | 093700 | 4985285100 | 30600 | 30500 | 30600 | 30400 | 1842 |
| 583 | 20230803 | 093600 | 4929147900 | 30500 | 30450 | 30500 | 30400 | 1344 |
| 584 | 20230803 | 093500 | 4888222000 | 30450 | 30550 | 30550 | 30450 | 2166 |
| 585 | 20230803 | 093400 | 4822116100 | 30600 | 30650 | 30650 | 30600 | 2627 |
| 586 | 20230803 | 093300 | 4741719800 | 30650 | 30750 | 30800 | 30600 | 7842 |
| 587 | 20230803 | 093200 | 4500980950 | 30800 | 30900 | 30900 | 30800 | 5813 |
| 588 | 20230803 | 093100 | 4321748150 | 30850 | 30750 | 30900 | 30700 | 13700 |
| 589 | 20230803 | 093000 | 3899977150 | 30750 | 30450 | 30750 | 30400 | 9467 |
| 590 | 20230803 | 092900 | 3610276650 | 30450 | 30200 | 30500 | 30200 | 2975 |
| 591 | 20230803 | 092800 | 3519928050 | 30200 | 30100 | 30200 | 30050 | 742 |
| 592 | 20230803 | 092700 | 3497575100 | 30100 | 30200 | 30200 | 30050 | 2682 |
| 593 | 20230803 | 092600 | 3416786150 | 30200 | 30250 | 30350 | 30200 | 1106 |
| 594 | 20230803 | 092500 | 3383323850 | 30350 | 30250 | 30350 | 30250 | 2362 |
| 595 | 20230803 | 092400 | 3311696550 | 30350 | 30250 | 30350 | 30200 | 2393 |
| 596 | 20230803 | 092300 | 3239169450 | 30250 | 30150 | 30350 | 30150 | 491 |
| 597 | 20230803 | 092200 | 3224303000 | 30150 | 30150 | 30400 | 30100 | 1567 |
| 598 | 20230803 | 092100 | 3176991250 | 30100 | 30000 | 30100 | 29900 | 2173 |
| 599 | 20230803 | 092000 | 3111843500 | 30000 | 29800 | 30000 | 29800 | 1688 |
| 600 | 20230803 | 091900 | 3061331100 | 29800 | 29850 | 29850 | 29750 | 854 |
| 601 | 20230803 | 091800 | 3035888100 | 29800 | 29750 | 29850 | 29750 | 1058 |
| 602 | 20230803 | 091700 | 3004410050 | 29750 | 29650 | 29900 | 29650 | 633 |
| 603 | 20230803 | 091600 | 2985564600 | 29700 | 29700 | 29800 | 29650 | 6867 |
| 604 | 20230803 | 091500 | 2781435200 | 29750 | 30000 | 30000 | 29750 | 4055 |
| 605 | 20230803 | 091400 | 2660476500 | 30000 | 29950 | 30050 | 29850 | 2907 |
| 606 | 20230803 | 091300 | 2573352200 | 29950 | 29850 | 29950 | 29800 | 3268 |
| 607 | 20230803 | 091200 | 2475865050 | 29850 | 29900 | 29950 | 29800 | 1654 |
| 608 | 20230803 | 091100 | 2426480400 | 29900 | 30200 | 30200 | 29900 | 5614 |
| 609 | 20230803 | 091000 | 2257881250 | 30250 | 30200 | 30250 | 30150 | 2201 |
| 610 | 20230803 | 090900 | 2191432950 | 30200 | 30050 | 30250 | 30050 | 3604 |
| 611 | 20230803 | 090800 | 2082738650 | 30000 | 30400 | 30400 | 29950 | 12006 |
| 612 | 20230803 | 090700 | 1720477900 | 30400 | 30500 | 30550 | 30400 | 2242 |
| 613 | 20230803 | 090600 | 1652166800 | 30500 | 30500 | 30550 | 30500 | 2596 |
| 614 | 20230803 | 090500 | 1572930450 | 30500 | 30650 | 30650 | 30500 | 2492 |
| 615 | 20230803 | 090400 | 1496718200 | 30600 | 30650 | 30750 | 30600 | 2113 |
| 616 | 20230803 | 090300 | 1431899500 | 30750 | 30900 | 30900 | 30650 | 5665 |
| 617 | 20230803 | 090200 | 1257398800 | 30900 | 31000 | 31000 | 30800 | 11483 |
| 618 | 20230803 | 090100 | 902339600 | 31000 | 30550 | 31000 | 30450 | 14891 |
| 619 | 20230803 | 090000 | 442222300 | 30550 | 30350 | 30800 | 30350 | 12855 |