32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 3 | 20230802 | 190000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 4 | 20230802 | 185900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 5 | 20230802 | 185800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 6 | 20230802 | 185700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 7 | 20230802 | 185600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 8 | 20230802 | 185500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 9 | 20230802 | 185400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 10 | 20230802 | 185300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 11 | 20230802 | 185200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 12 | 20230802 | 185100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 13 | 20230802 | 185000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 14 | 20230802 | 184900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 15 | 20230802 | 184800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 16 | 20230802 | 184700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 17 | 20230802 | 184600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 18 | 20230802 | 184500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 19 | 20230802 | 184400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 20 | 20230802 | 184300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 21 | 20230802 | 184200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 22 | 20230802 | 184100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 23 | 20230802 | 184000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 24 | 20230802 | 183900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 25 | 20230802 | 183800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 26 | 20230802 | 183700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 27 | 20230802 | 183600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 28 | 20230802 | 183500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 29 | 20230802 | 183400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 30 | 20230802 | 183300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 31 | 20230802 | 183200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 32 | 20230802 | 183100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 33 | 20230802 | 183000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 34 | 20230802 | 182900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 35 | 20230802 | 182800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 36 | 20230802 | 182700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 37 | 20230802 | 182600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 38 | 20230802 | 182500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 39 | 20230802 | 182400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 40 | 20230802 | 182300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 41 | 20230802 | 182200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 42 | 20230802 | 182100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 43 | 20230802 | 182000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 44 | 20230802 | 181900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 45 | 20230802 | 181800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 46 | 20230802 | 181700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 47 | 20230802 | 181600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 48 | 20230802 | 181500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 49 | 20230802 | 181400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 50 | 20230802 | 181300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 51 | 20230802 | 181200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 52 | 20230802 | 181100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 53 | 20230802 | 181000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 54 | 20230802 | 180900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 55 | 20230802 | 180800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 56 | 20230802 | 180700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 57 | 20230802 | 180600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 58 | 20230802 | 180500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 59 | 20230802 | 180400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 60 | 20230802 | 180300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 61 | 20230802 | 180200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 62 | 20230802 | 180100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 63 | 20230802 | 180000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 64 | 20230802 | 175900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 65 | 20230802 | 175800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 66 | 20230802 | 175700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 67 | 20230802 | 175600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 68 | 20230802 | 175500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 69 | 20230802 | 175400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 70 | 20230802 | 175300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 71 | 20230802 | 175200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 72 | 20230802 | 175100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 73 | 20230802 | 175000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 74 | 20230802 | 174900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 75 | 20230802 | 174800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 76 | 20230802 | 174700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 77 | 20230802 | 174600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 78 | 20230802 | 174500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 79 | 20230802 | 174400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 80 | 20230802 | 174300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 81 | 20230802 | 174200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 82 | 20230802 | 174100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 83 | 20230802 | 174000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 84 | 20230802 | 173900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 85 | 20230802 | 173800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 86 | 20230802 | 173700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 87 | 20230802 | 173600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 88 | 20230802 | 173500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 89 | 20230802 | 173400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 90 | 20230802 | 173300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 91 | 20230802 | 173200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 92 | 20230802 | 173100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 93 | 20230802 | 173000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 94 | 20230802 | 172900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 95 | 20230802 | 172800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 96 | 20230802 | 172700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 97 | 20230802 | 172600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 98 | 20230802 | 172500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 99 | 20230802 | 172400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 100 | 20230802 | 172300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 101 | 20230802 | 172200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 102 | 20230802 | 172100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 103 | 20230802 | 172000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 104 | 20230802 | 171900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 105 | 20230802 | 171800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 106 | 20230802 | 171700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 107 | 20230802 | 171600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 108 | 20230802 | 171500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 109 | 20230802 | 171400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 110 | 20230802 | 171300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 111 | 20230802 | 171200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 112 | 20230802 | 171100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 113 | 20230802 | 171000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 114 | 20230802 | 170900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 115 | 20230802 | 170800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 116 | 20230802 | 170700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 117 | 20230802 | 170600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 118 | 20230802 | 170500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 119 | 20230802 | 170400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 120 | 20230802 | 170300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 121 | 20230802 | 170200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 122 | 20230802 | 170100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 123 | 20230802 | 170000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 124 | 20230802 | 165900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 125 | 20230802 | 165800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 126 | 20230802 | 165700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 127 | 20230802 | 165600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 128 | 20230802 | 165500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 129 | 20230802 | 165400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 130 | 20230802 | 165300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 131 | 20230802 | 165200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 132 | 20230802 | 165100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 133 | 20230802 | 165000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 134 | 20230802 | 164900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 135 | 20230802 | 164800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 136 | 20230802 | 164700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 137 | 20230802 | 164600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 138 | 20230802 | 164500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 139 | 20230802 | 164400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 140 | 20230802 | 164300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 141 | 20230802 | 164200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 142 | 20230802 | 164100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 143 | 20230802 | 164000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 144 | 20230802 | 163900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 145 | 20230802 | 163800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 146 | 20230802 | 163700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 147 | 20230802 | 163600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 148 | 20230802 | 163500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 149 | 20230802 | 163400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 150 | 20230802 | 163300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 151 | 20230802 | 163200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 152 | 20230802 | 163100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 153 | 20230802 | 163000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 154 | 20230802 | 162900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 155 | 20230802 | 162800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 156 | 20230802 | 162700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 157 | 20230802 | 162600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 158 | 20230802 | 162500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 159 | 20230802 | 162400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 160 | 20230802 | 162300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 161 | 20230802 | 162200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 162 | 20230802 | 162100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 163 | 20230802 | 162000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 164 | 20230802 | 161900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 165 | 20230802 | 161800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 166 | 20230802 | 161700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 167 | 20230802 | 161600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 168 | 20230802 | 161500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 169 | 20230802 | 161400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 170 | 20230802 | 161300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 171 | 20230802 | 161200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 172 | 20230802 | 161100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 173 | 20230802 | 161000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 174 | 20230802 | 160900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 175 | 20230802 | 160800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 176 | 20230802 | 160700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 177 | 20230802 | 160600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 178 | 20230802 | 160500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 179 | 20230802 | 160400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 180 | 20230802 | 160300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 181 | 20230802 | 160200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 182 | 20230802 | 160100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 183 | 20230802 | 160000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 184 | 20230802 | 155900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 185 | 20230802 | 155800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 186 | 20230802 | 155700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 187 | 20230802 | 155600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 188 | 20230802 | 155500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 189 | 20230802 | 155400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 190 | 20230802 | 155300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 191 | 20230802 | 155200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 192 | 20230802 | 155100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 193 | 20230802 | 155000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 194 | 20230802 | 154900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 195 | 20230802 | 154800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 196 | 20230802 | 154700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 197 | 20230802 | 154600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 198 | 20230802 | 154500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 199 | 20230802 | 154400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 200 | 20230802 | 154300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 201 | 20230802 | 154200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 202 | 20230802 | 154100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 203 | 20230802 | 154000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 204 | 20230802 | 153900 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 205 | 20230802 | 153800 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 206 | 20230802 | 153700 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 207 | 20230802 | 153600 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 208 | 20230802 | 153500 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 209 | 20230802 | 153400 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 210 | 20230802 | 153300 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 211 | 20230802 | 153200 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 212 | 20230802 | 153100 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 213 | 20230802 | 153000 | 3519516850 | 20150 | 20150 | 20150 | 20150 | 1570 |
| 214 | 20230802 | 152900 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20230802 | 152800 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20230802 | 152700 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20230802 | 152600 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20230802 | 152500 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20230802 | 152400 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20230802 | 152300 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20230802 | 152200 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20230802 | 152100 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 223 | 20230802 | 152000 | 3487881350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 224 | 20230802 | 151900 | 3487881350 | 20250 | 20200 | 20250 | 20150 | 3577 |
| 225 | 20230802 | 151800 | 3415790100 | 20200 | 20250 | 20250 | 20200 | 138 |
| 226 | 20230802 | 151700 | 3413002200 | 20200 | 20200 | 20200 | 20150 | 880 |
| 227 | 20230802 | 151600 | 3395228050 | 20200 | 20200 | 20250 | 20200 | 530 |
| 228 | 20230802 | 151500 | 3384509550 | 20250 | 20200 | 20250 | 20200 | 227 |
| 229 | 20230802 | 151400 | 3379917350 | 20250 | 20250 | 20250 | 20200 | 87 |
| 230 | 20230802 | 151300 | 3378158500 | 20250 | 20150 | 20250 | 20150 | 328 |
| 231 | 20230802 | 151200 | 3371533100 | 20150 | 20200 | 20200 | 20150 | 58 |
| 232 | 20230802 | 151100 | 3370362200 | 20200 | 20200 | 20200 | 20200 | 698 |
| 233 | 20230802 | 151000 | 3356262600 | 20300 | 20200 | 20300 | 20200 | 151 |
| 234 | 20230802 | 150900 | 3353205950 | 20250 | 20250 | 20250 | 20250 | 10 |
| 235 | 20230802 | 150800 | 3353003450 | 20300 | 20250 | 20300 | 20200 | 361 |
| 236 | 20230802 | 150700 | 3345693500 | 20250 | 20250 | 20250 | 20250 | 76 |
| 237 | 20230802 | 150600 | 3344154500 | 20300 | 20300 | 20300 | 20300 | 18 |
| 238 | 20230802 | 150500 | 3343789100 | 20350 | 20300 | 20350 | 20300 | 348 |
| 239 | 20230802 | 150400 | 3336709500 | 20200 | 20200 | 20200 | 20200 | 162 |
| 240 | 20230802 | 150300 | 3333437100 | 20200 | 20300 | 20300 | 20200 | 473 |
| 241 | 20230802 | 150200 | 3323861700 | 20350 | 20250 | 20350 | 20200 | 503 |
| 242 | 20230802 | 150100 | 3313662750 | 20250 | 20250 | 20250 | 20250 | 0 |
| 243 | 20230802 | 150000 | 3313662750 | 20250 | 20200 | 20250 | 20200 | 289 |
| 244 | 20230802 | 145900 | 3307818050 | 20200 | 20250 | 20250 | 20200 | 532 |
| 245 | 20230802 | 145800 | 3297070600 | 20200 | 20250 | 20250 | 20200 | 143 |
| 246 | 20230802 | 145700 | 3294176150 | 20250 | 20250 | 20250 | 20200 | 457 |
| 247 | 20230802 | 145600 | 3284929300 | 20250 | 20250 | 20250 | 20250 | 69 |
| 248 | 20230802 | 145500 | 3283532050 | 20250 | 20250 | 20300 | 20250 | 494 |
| 249 | 20230802 | 145400 | 3273522250 | 20250 | 20250 | 20250 | 20250 | 257 |
| 250 | 20230802 | 145300 | 3268318000 | 20250 | 20250 | 20250 | 20250 | 14 |
| 251 | 20230802 | 145200 | 3268034500 | 20300 | 20300 | 20300 | 20300 | 142 |
| 252 | 20230802 | 145100 | 3265151900 | 20250 | 20250 | 20300 | 20250 | 393 |
| 253 | 20230802 | 145000 | 3257193600 | 20250 | 20250 | 20250 | 20250 | 141 |
| 254 | 20230802 | 144900 | 3254338350 | 20250 | 20300 | 20300 | 20250 | 273 |
| 255 | 20230802 | 144800 | 3248809900 | 20250 | 20250 | 20250 | 20250 | 254 |
| 256 | 20230802 | 144700 | 3243666400 | 20300 | 20250 | 20300 | 20250 | 165 |
| 257 | 20230802 | 144600 | 3240318200 | 20250 | 20250 | 20250 | 20250 | 399 |
| 258 | 20230802 | 144500 | 3232238450 | 20300 | 20300 | 20300 | 20300 | 125 |
| 259 | 20230802 | 144400 | 3229700950 | 20300 | 20300 | 20300 | 20250 | 312 |
| 260 | 20230802 | 144300 | 3223368600 | 20300 | 20300 | 20300 | 20300 | 30 |
| 261 | 20230802 | 144200 | 3222759600 | 20350 | 20350 | 20350 | 20350 | 438 |
| 262 | 20230802 | 144100 | 3213846300 | 20300 | 20300 | 20300 | 20300 | 395 |
| 263 | 20230802 | 144000 | 3205827800 | 20400 | 20300 | 20400 | 20300 | 106 |
| 264 | 20230802 | 143900 | 3203667950 | 20300 | 20350 | 20350 | 20300 | 532 |
| 265 | 20230802 | 143800 | 3192846000 | 20300 | 20300 | 20300 | 20300 | 254 |
| 266 | 20230802 | 143700 | 3187689800 | 20350 | 20250 | 20350 | 20250 | 2720 |
| 267 | 20230802 | 143600 | 3132598500 | 20200 | 20200 | 20250 | 20200 | 428 |
| 268 | 20230802 | 143500 | 3123952800 | 20200 | 20200 | 20200 | 20200 | 261 |
| 269 | 20230802 | 143400 | 3118680600 | 20200 | 20250 | 20250 | 20200 | 6 |
| 270 | 20230802 | 143300 | 3118559300 | 20200 | 20200 | 20200 | 20200 | 253 |
| 271 | 20230802 | 143200 | 3113448700 | 20150 | 20150 | 20200 | 20150 | 463 |
| 272 | 20230802 | 143100 | 3104112200 | 20200 | 20150 | 20200 | 20150 | 817 |
| 273 | 20230802 | 143000 | 3087626500 | 20150 | 20150 | 20150 | 20150 | 523 |
| 274 | 20230802 | 142900 | 3077088050 | 20150 | 20200 | 20200 | 20150 | 382 |
| 275 | 20230802 | 142800 | 3069384300 | 20150 | 20200 | 20200 | 20150 | 80 |
| 276 | 20230802 | 142700 | 3067769550 | 20200 | 20200 | 20200 | 20200 | 152 |
| 277 | 20230802 | 142600 | 3064699150 | 20200 | 20200 | 20200 | 20200 | 637 |
| 278 | 20230802 | 142500 | 3051831750 | 20200 | 20250 | 20250 | 20200 | 175 |
| 279 | 20230802 | 142400 | 3048288350 | 20250 | 20250 | 20250 | 20250 | 80 |
| 280 | 20230802 | 142300 | 3046668350 | 20200 | 20200 | 20250 | 20200 | 322 |
| 281 | 20230802 | 142200 | 3040160500 | 20200 | 20200 | 20250 | 20200 | 481 |
| 282 | 20230802 | 142100 | 3030441100 | 20250 | 20200 | 20250 | 20200 | 183 |
| 283 | 20230802 | 142000 | 3026737100 | 20200 | 20200 | 20200 | 20200 | 276 |
| 284 | 20230802 | 141900 | 3021161900 | 20200 | 20200 | 20200 | 20200 | 254 |
| 285 | 20230802 | 141800 | 3016031100 | 20200 | 20200 | 20200 | 20200 | 903 |
| 286 | 20230802 | 141700 | 2997790500 | 20250 | 20250 | 20250 | 20250 | 264 |
| 287 | 20230802 | 141600 | 2992444500 | 20300 | 20250 | 20300 | 20250 | 278 |
| 288 | 20230802 | 141500 | 2986801400 | 20300 | 20300 | 20300 | 20300 | 55 |
| 289 | 20230802 | 141400 | 2985684900 | 20300 | 20300 | 20300 | 20300 | 110 |
| 290 | 20230802 | 141300 | 2983451900 | 20350 | 20350 | 20350 | 20300 | 847 |
| 291 | 20230802 | 141200 | 2966250950 | 20350 | 20300 | 20350 | 20300 | 350 |
| 292 | 20230802 | 141100 | 2959140950 | 20350 | 20300 | 20350 | 20300 | 272 |
| 293 | 20230802 | 141000 | 2953607150 | 20300 | 20350 | 20350 | 20300 | 255 |
| 294 | 20230802 | 140900 | 2948430400 | 20300 | 20300 | 20300 | 20300 | 287 |
| 295 | 20230802 | 140800 | 2942604300 | 20300 | 20300 | 20350 | 20300 | 271 |
| 296 | 20230802 | 140700 | 2937096800 | 20300 | 20300 | 20350 | 20300 | 376 |
| 297 | 20230802 | 140600 | 2929461500 | 20300 | 20250 | 20300 | 20250 | 542 |
| 298 | 20230802 | 140500 | 2918471800 | 20300 | 20300 | 20300 | 20250 | 409 |
| 299 | 20230802 | 140400 | 2910170350 | 20300 | 20300 | 20300 | 20300 | 482 |
| 300 | 20230802 | 140300 | 2900385750 | 20300 | 20300 | 20350 | 20300 | 385 |
| 301 | 20230802 | 140200 | 2892563600 | 20300 | 20300 | 20300 | 20300 | 26 |
| 302 | 20230802 | 140100 | 2892035800 | 20300 | 20300 | 20300 | 20300 | 11 |
| 303 | 20230802 | 140000 | 2891812500 | 20300 | 20250 | 20300 | 20250 | 372 |
| 304 | 20230802 | 135900 | 2884272300 | 20250 | 20300 | 20300 | 20200 | 733 |
| 305 | 20230802 | 135800 | 2869425200 | 20300 | 20300 | 20350 | 20300 | 1325 |
| 306 | 20230802 | 135700 | 2842505850 | 20350 | 20350 | 20350 | 20350 | 10 |
| 307 | 20230802 | 135600 | 2842302350 | 20350 | 20250 | 20350 | 20250 | 274 |
| 308 | 20230802 | 135500 | 2836739250 | 20300 | 20300 | 20300 | 20300 | 149 |
| 309 | 20230802 | 135400 | 2833714550 | 20250 | 20300 | 20300 | 20250 | 299 |
| 310 | 20230802 | 135300 | 2827654300 | 20250 | 20200 | 20250 | 20200 | 360 |
| 311 | 20230802 | 135200 | 2820368250 | 20150 | 20150 | 20150 | 20150 | 201 |
| 312 | 20230802 | 135100 | 2816318100 | 20150 | 20150 | 20200 | 20150 | 181 |
| 313 | 20230802 | 135000 | 2812667250 | 20150 | 20150 | 20200 | 20150 | 315 |
| 314 | 20230802 | 134900 | 2806312950 | 20150 | 20200 | 20200 | 20150 | 111 |
| 315 | 20230802 | 134800 | 2804072400 | 20200 | 20200 | 20200 | 20200 | 140 |
| 316 | 20230802 | 134700 | 2801244400 | 20200 | 20200 | 20200 | 20150 | 1877 |
| 317 | 20230802 | 134600 | 2763398800 | 20200 | 20200 | 20200 | 20200 | 27 |
| 318 | 20230802 | 134500 | 2762853400 | 20200 | 20200 | 20250 | 20200 | 179 |
| 319 | 20230802 | 134400 | 2759237500 | 20200 | 20200 | 20200 | 20200 | 110 |
| 320 | 20230802 | 134300 | 2757015500 | 20150 | 20250 | 20250 | 20150 | 705 |
| 321 | 20230802 | 134200 | 2742788750 | 20250 | 20200 | 20250 | 20200 | 1240 |
| 322 | 20230802 | 134100 | 2717715000 | 20200 | 20200 | 20200 | 20150 | 2850 |
| 323 | 20230802 | 134000 | 2660150100 | 20250 | 20250 | 20250 | 20200 | 623 |
| 324 | 20230802 | 133900 | 2647557650 | 20250 | 20250 | 20250 | 20200 | 613 |
| 325 | 20230802 | 133800 | 2635169400 | 20250 | 20250 | 20250 | 20250 | 114 |
| 326 | 20230802 | 133700 | 2632860900 | 20250 | 20250 | 20250 | 20250 | 684 |
| 327 | 20230802 | 133600 | 2619009900 | 20250 | 20300 | 20300 | 20250 | 48 |
| 328 | 20230802 | 133500 | 2618035600 | 20300 | 20300 | 20300 | 20300 | 320 |
| 329 | 20230802 | 133400 | 2611539600 | 20350 | 20300 | 20350 | 20300 | 188 |
| 330 | 20230802 | 133300 | 2607716250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 331 | 20230802 | 133200 | 2607716250 | 20300 | 20300 | 20350 | 20300 | 627 |
| 332 | 20230802 | 133100 | 2594966300 | 20300 | 20250 | 20300 | 20250 | 532 |
| 333 | 20230802 | 133000 | 2584180000 | 20300 | 20300 | 20300 | 20300 | 2 |
| 334 | 20230802 | 132900 | 2584139400 | 20250 | 20250 | 20300 | 20250 | 1051 |
| 335 | 20230802 | 132800 | 2562841900 | 20300 | 20300 | 20350 | 20250 | 142 |
| 336 | 20230802 | 132700 | 2559959800 | 20300 | 20300 | 20300 | 20300 | 166 |
| 337 | 20230802 | 132600 | 2556590000 | 20300 | 20350 | 20350 | 20250 | 1493 |
| 338 | 20230802 | 132500 | 2526289000 | 20350 | 20400 | 20400 | 20350 | 72 |
| 339 | 20230802 | 132400 | 2524821150 | 20400 | 20400 | 20400 | 20350 | 359 |
| 340 | 20230802 | 132300 | 2517499100 | 20300 | 20350 | 20350 | 20300 | 217 |
| 341 | 20230802 | 132200 | 2513084000 | 20400 | 20450 | 20450 | 20400 | 461 |
| 342 | 20230802 | 132100 | 2503667900 | 20450 | 20450 | 20450 | 20450 | 4 |
| 343 | 20230802 | 132000 | 2503586100 | 20400 | 20450 | 20450 | 20400 | 116 |
| 344 | 20230802 | 131900 | 2501215200 | 20450 | 20500 | 20500 | 20450 | 214 |
| 345 | 20230802 | 131800 | 2496828450 | 20500 | 20500 | 20500 | 20500 | 400 |
| 346 | 20230802 | 131700 | 2488628450 | 20500 | 20550 | 20550 | 20500 | 167 |
| 347 | 20230802 | 131600 | 2485203950 | 20500 | 20550 | 20550 | 20500 | 201 |
| 348 | 20230802 | 131500 | 2481074650 | 20550 | 20600 | 20600 | 20550 | 612 |
| 349 | 20230802 | 131400 | 2468496700 | 20600 | 20600 | 20600 | 20600 | 304 |
| 350 | 20230802 | 131300 | 2462234300 | 20600 | 20600 | 20600 | 20550 | 53 |
| 351 | 20230802 | 131200 | 2461143750 | 20550 | 20550 | 20600 | 20550 | 1946 |
| 352 | 20230802 | 131100 | 2421057400 | 20550 | 20550 | 20550 | 20550 | 180 |
| 353 | 20230802 | 131000 | 2417358400 | 20500 | 20500 | 20500 | 20500 | 96 |
| 354 | 20230802 | 130900 | 2415390400 | 20550 | 20500 | 20550 | 20500 | 419 |
| 355 | 20230802 | 130800 | 2406791200 | 20550 | 20550 | 20550 | 20500 | 148 |
| 356 | 20230802 | 130700 | 2403750050 | 20600 | 20550 | 20600 | 20550 | 101 |
| 357 | 20230802 | 130600 | 2401674450 | 20550 | 20500 | 20550 | 20500 | 162 |
| 358 | 20230802 | 130500 | 2398345600 | 20500 | 20550 | 20550 | 20500 | 231 |
| 359 | 20230802 | 130400 | 2393609850 | 20550 | 20550 | 20550 | 20550 | 100 |
| 360 | 20230802 | 130300 | 2391554850 | 20550 | 20550 | 20600 | 20550 | 310 |
| 361 | 20230802 | 130200 | 2385177250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 362 | 20230802 | 130100 | 2385177250 | 20550 | 20600 | 20600 | 20550 | 167 |
| 363 | 20230802 | 130000 | 2381738600 | 20550 | 20600 | 20600 | 20550 | 693 |
| 364 | 20230802 | 125900 | 2367497350 | 20550 | 20550 | 20550 | 20550 | 230 |
| 365 | 20230802 | 125800 | 2362770850 | 20550 | 20550 | 20600 | 20550 | 500 |
| 366 | 20230802 | 125700 | 2352487800 | 20550 | 20600 | 20600 | 20550 | 30 |
| 367 | 20230802 | 125600 | 2351871050 | 20550 | 20550 | 20550 | 20550 | 5 |
| 368 | 20230802 | 125500 | 2351768300 | 20600 | 20600 | 20600 | 20550 | 238 |
| 369 | 20230802 | 125400 | 2346870500 | 20550 | 20550 | 20550 | 20550 | 244 |
| 370 | 20230802 | 125300 | 2341856300 | 20550 | 20600 | 20600 | 20550 | 141 |
| 371 | 20230802 | 125200 | 2338952000 | 20550 | 20550 | 20550 | 20550 | 6 |
| 372 | 20230802 | 125100 | 2338828700 | 20600 | 20600 | 20600 | 20600 | 85 |
| 373 | 20230802 | 125000 | 2337077700 | 20600 | 20550 | 20600 | 20550 | 163 |
| 374 | 20230802 | 124900 | 2333721450 | 20550 | 20550 | 20600 | 20550 | 547 |
| 375 | 20230802 | 124800 | 2322479900 | 20550 | 20550 | 20550 | 20550 | 16 |
| 376 | 20230802 | 124700 | 2322151100 | 20550 | 20550 | 20550 | 20550 | 5 |
| 377 | 20230802 | 124600 | 2322048350 | 20550 | 20450 | 20550 | 20350 | 1565 |
| 378 | 20230802 | 124500 | 2289967500 | 20450 | 20450 | 20500 | 20250 | 2776 |
| 379 | 20230802 | 124400 | 2233405200 | 20450 | 20450 | 20450 | 20450 | 0 |
| 380 | 20230802 | 124300 | 2233405200 | 20450 | 20500 | 20500 | 20450 | 32 |
| 381 | 20230802 | 124200 | 2232749750 | 20500 | 20450 | 20500 | 20450 | 370 |
| 382 | 20230802 | 124100 | 2225176050 | 20450 | 20450 | 20450 | 20450 | 0 |
| 383 | 20230802 | 124000 | 2225176050 | 20450 | 20450 | 20500 | 20450 | 269 |
| 384 | 20230802 | 123900 | 2219668850 | 20500 | 20500 | 20500 | 20500 | 225 |
| 385 | 20230802 | 123800 | 2215056350 | 20500 | 20500 | 20500 | 20500 | 13 |
| 386 | 20230802 | 123700 | 2214789850 | 20500 | 20500 | 20500 | 20500 | 350 |
| 387 | 20230802 | 123600 | 2207614850 | 20500 | 20500 | 20500 | 20500 | 46 |
| 388 | 20230802 | 123500 | 2206671850 | 20500 | 20500 | 20500 | 20500 | 239 |
| 389 | 20230802 | 123400 | 2201772350 | 20500 | 20450 | 20500 | 20450 | 12 |
| 390 | 20230802 | 123300 | 2201526900 | 20500 | 20500 | 20500 | 20500 | 130 |
| 391 | 20230802 | 123200 | 2198861900 | 20500 | 20450 | 20500 | 20450 | 241 |
| 392 | 20230802 | 123100 | 2193926400 | 20450 | 20450 | 20450 | 20450 | 172 |
| 393 | 20230802 | 123000 | 2190409000 | 20500 | 20500 | 20500 | 20500 | 129 |
| 394 | 20230802 | 122900 | 2187764500 | 20450 | 20450 | 20450 | 20450 | 580 |
| 395 | 20230802 | 122800 | 2175903500 | 20450 | 20450 | 20450 | 20450 | 23 |
| 396 | 20230802 | 122700 | 2175433150 | 20450 | 20450 | 20500 | 20450 | 174 |
| 397 | 20230802 | 122600 | 2171867700 | 20450 | 20450 | 20450 | 20450 | 152 |
| 398 | 20230802 | 122500 | 2168759300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 399 | 20230802 | 122400 | 2168759300 | 20450 | 20500 | 20500 | 20450 | 775 |
| 400 | 20230802 | 122300 | 2152872350 | 20500 | 20550 | 20550 | 20500 | 48 |
| 401 | 20230802 | 122200 | 2151888100 | 20500 | 20550 | 20550 | 20500 | 371 |
| 402 | 20230802 | 122100 | 2144264300 | 20450 | 20500 | 20550 | 20450 | 811 |
| 403 | 20230802 | 122000 | 2127638550 | 20500 | 20550 | 20550 | 20500 | 34 |
| 404 | 20230802 | 121900 | 2126941450 | 20550 | 20500 | 20550 | 20500 | 1240 |
| 405 | 20230802 | 121800 | 2101512150 | 20500 | 20400 | 20500 | 20400 | 445 |
| 406 | 20230802 | 121700 | 2092410950 | 20400 | 20450 | 20450 | 20400 | 300 |
| 407 | 20230802 | 121600 | 2086283750 | 20400 | 20400 | 20400 | 20400 | 25 |
| 408 | 20230802 | 121500 | 2085773750 | 20400 | 20400 | 20450 | 20400 | 211 |
| 409 | 20230802 | 121400 | 2081459600 | 20400 | 20350 | 20400 | 20350 | 606 |
| 410 | 20230802 | 121300 | 2069098700 | 20400 | 20350 | 20400 | 20350 | 12 |
| 411 | 20230802 | 121200 | 2068854150 | 20350 | 20350 | 20350 | 20350 | 155 |
| 412 | 20230802 | 121100 | 2065699900 | 20400 | 20300 | 20400 | 20300 | 338 |
| 413 | 20230802 | 121000 | 2058810050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 414 | 20230802 | 120900 | 2058810050 | 20300 | 20300 | 20300 | 20300 | 14 |
| 415 | 20230802 | 120800 | 2058525850 | 20300 | 20300 | 20300 | 20300 | 29 |
| 416 | 20230802 | 120700 | 2057937150 | 20350 | 20400 | 20400 | 20350 | 153 |
| 417 | 20230802 | 120600 | 2054823250 | 20400 | 20300 | 20400 | 20300 | 178 |
| 418 | 20230802 | 120500 | 2051199400 | 20300 | 20300 | 20300 | 20300 | 26 |
| 419 | 20230802 | 120400 | 2050671600 | 20300 | 20350 | 20350 | 20300 | 139 |
| 420 | 20230802 | 120300 | 2047843250 | 20300 | 20300 | 20300 | 20300 | 140 |
| 421 | 20230802 | 120200 | 2045001250 | 20300 | 20350 | 20350 | 20300 | 205 |
| 422 | 20230802 | 120100 | 2040839500 | 20250 | 20250 | 20250 | 20250 | 25 |
| 423 | 20230802 | 120000 | 2040333250 | 20350 | 20300 | 20350 | 20300 | 7 |
| 424 | 20230802 | 115900 | 2040191100 | 20300 | 20300 | 20300 | 20300 | 5 |
| 425 | 20230802 | 115800 | 2040089600 | 20300 | 20300 | 20300 | 20300 | 143 |
| 426 | 20230802 | 115700 | 2037186700 | 20300 | 20300 | 20350 | 20300 | 634 |
| 427 | 20230802 | 115600 | 2024301500 | 20300 | 20250 | 20300 | 20250 | 3 |
| 428 | 20230802 | 115500 | 2024240650 | 20250 | 20250 | 20250 | 20250 | 67 |
| 429 | 20230802 | 115400 | 2022883900 | 20250 | 20250 | 20250 | 20250 | 0 |
| 430 | 20230802 | 115300 | 2022883900 | 20250 | 20250 | 20250 | 20250 | 123 |
| 431 | 20230802 | 115200 | 2020393150 | 20200 | 20200 | 20200 | 20200 | 5 |
| 432 | 20230802 | 115100 | 2020292150 | 20200 | 20250 | 20250 | 20200 | 341 |
| 433 | 20230802 | 115000 | 2013392150 | 20200 | 20200 | 20200 | 20200 | 12 |
| 434 | 20230802 | 114900 | 2013149750 | 20200 | 20200 | 20200 | 20200 | 768 |
| 435 | 20230802 | 114800 | 1997636150 | 20200 | 20200 | 20200 | 20200 | 5 |
| 436 | 20230802 | 114700 | 1997535150 | 20200 | 20200 | 20200 | 20200 | 3 |
| 437 | 20230802 | 114600 | 1997474550 | 20200 | 20200 | 20200 | 20200 | 25 |
| 438 | 20230802 | 114500 | 1996969550 | 20250 | 20150 | 20250 | 20150 | 459 |
| 439 | 20230802 | 114400 | 1987706150 | 20200 | 20200 | 20200 | 20200 | 298 |
| 440 | 20230802 | 114300 | 1981686550 | 20200 | 20150 | 20200 | 20150 | 339 |
| 441 | 20230802 | 114200 | 1974845450 | 20200 | 20200 | 20200 | 20150 | 3381 |
| 442 | 20230802 | 114100 | 1906659600 | 20200 | 20200 | 20250 | 20200 | 260 |
| 443 | 20230802 | 114000 | 1901406350 | 20250 | 20200 | 20250 | 20200 | 476 |
| 444 | 20230802 | 113900 | 1891784100 | 20200 | 20250 | 20250 | 20200 | 397 |
| 445 | 20230802 | 113800 | 1883752300 | 20250 | 20200 | 20250 | 20200 | 168 |
| 446 | 20230802 | 113700 | 1880350550 | 20200 | 20200 | 20200 | 20200 | 15 |
| 447 | 20230802 | 113600 | 1880047550 | 20200 | 20200 | 20250 | 20200 | 148 |
| 448 | 20230802 | 113500 | 1877056850 | 20200 | 20250 | 20250 | 20200 | 849 |
| 449 | 20230802 | 113400 | 1859879900 | 20250 | 20250 | 20250 | 20250 | 130 |
| 450 | 20230802 | 113300 | 1857247400 | 20300 | 20250 | 20300 | 20250 | 112 |
| 451 | 20230802 | 113200 | 1854978900 | 20250 | 20250 | 20250 | 20250 | 1505 |
| 452 | 20230802 | 113100 | 1824502650 | 20250 | 20300 | 20300 | 20250 | 204 |
| 453 | 20230802 | 113000 | 1820361550 | 20300 | 20300 | 20300 | 20300 | 311 |
| 454 | 20230802 | 112900 | 1814048250 | 20250 | 20300 | 20400 | 20250 | 458 |
| 455 | 20230802 | 112800 | 1804751050 | 20300 | 20250 | 20300 | 20250 | 130 |
| 456 | 20230802 | 112700 | 1802116300 | 20300 | 20300 | 20300 | 20250 | 377 |
| 457 | 20230802 | 112600 | 1794464700 | 20300 | 20300 | 20300 | 20300 | 892 |
| 458 | 20230802 | 112500 | 1776357100 | 20300 | 20350 | 20350 | 20300 | 831 |
| 459 | 20230802 | 112400 | 1759474050 | 20300 | 20350 | 20350 | 20300 | 3 |
| 460 | 20230802 | 112300 | 1759413050 | 20350 | 20300 | 20350 | 20300 | 272 |
| 461 | 20230802 | 112200 | 1753879400 | 20350 | 20350 | 20350 | 20350 | 154 |
| 462 | 20230802 | 112100 | 1750745500 | 20300 | 20250 | 20300 | 20250 | 344 |
| 463 | 20230802 | 112000 | 1743769550 | 20250 | 20300 | 20350 | 20250 | 2056 |
| 464 | 20230802 | 111900 | 1701995450 | 20250 | 20250 | 20300 | 20250 | 1301 |
| 465 | 20230802 | 111800 | 1675637800 | 20300 | 20300 | 20350 | 20250 | 1402 |
| 466 | 20230802 | 111700 | 1647169000 | 20300 | 20350 | 20350 | 20150 | 13184 |
| 467 | 20230802 | 111600 | 1380381000 | 20350 | 20400 | 20400 | 20350 | 1124 |
| 468 | 20230802 | 111500 | 1357507050 | 20350 | 20500 | 20500 | 20350 | 838 |
| 469 | 20230802 | 111400 | 1340402950 | 20450 | 20450 | 20450 | 20450 | 293 |
| 470 | 20230802 | 111300 | 1334411100 | 20400 | 20400 | 20450 | 20400 | 163 |
| 471 | 20230802 | 111200 | 1331085850 | 20450 | 20450 | 20500 | 20450 | 761 |
| 472 | 20230802 | 111100 | 1315517400 | 20450 | 20450 | 20500 | 20450 | 169 |
| 473 | 20230802 | 111000 | 1312061050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 474 | 20230802 | 110900 | 1312061050 | 20500 | 20450 | 20500 | 20450 | 149 |
| 475 | 20230802 | 110800 | 1309006800 | 20450 | 20450 | 20450 | 20450 | 26 |
| 476 | 20230802 | 110700 | 1308475100 | 20450 | 20450 | 20450 | 20400 | 342 |
| 477 | 20230802 | 110600 | 1301486200 | 20450 | 20450 | 20450 | 20450 | 656 |
| 478 | 20230802 | 110500 | 1288071000 | 20400 | 20400 | 20400 | 20400 | 50 |
| 479 | 20230802 | 110400 | 1287051000 | 20400 | 20450 | 20450 | 20400 | 597 |
| 480 | 20230802 | 110300 | 1274845900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 481 | 20230802 | 110200 | 1274845900 | 20400 | 20400 | 20400 | 20400 | 953 |
| 482 | 20230802 | 110100 | 1255404700 | 20400 | 20450 | 20450 | 20400 | 522 |
| 483 | 20230802 | 110000 | 1244734800 | 20450 | 20500 | 20500 | 20450 | 33 |
| 484 | 20230802 | 105900 | 1244059800 | 20450 | 20450 | 20450 | 20450 | 35 |
| 485 | 20230802 | 105800 | 1243344050 | 20450 | 20400 | 20450 | 20400 | 187 |
| 486 | 20230802 | 105700 | 1239520000 | 20400 | 20450 | 20450 | 20400 | 1687 |
| 487 | 20230802 | 105600 | 1205093350 | 20450 | 20450 | 20450 | 20450 | 90 |
| 488 | 20230802 | 105500 | 1203252850 | 20450 | 20450 | 20450 | 20450 | 8 |
| 489 | 20230802 | 105400 | 1203089250 | 20450 | 20500 | 20500 | 20450 | 2434 |
| 490 | 20230802 | 105300 | 1153306200 | 20500 | 20450 | 20500 | 20450 | 216 |
| 491 | 20230802 | 105200 | 1148887050 | 20500 | 20450 | 20500 | 20450 | 15 |
| 492 | 20230802 | 105100 | 1148580050 | 20450 | 20450 | 20500 | 20450 | 245 |
| 493 | 20230802 | 105000 | 1143560100 | 20450 | 20500 | 20500 | 20450 | 13 |
| 494 | 20230802 | 104900 | 1143293750 | 20500 | 20500 | 20500 | 20500 | 205 |
| 495 | 20230802 | 104800 | 1139091250 | 20500 | 20500 | 20500 | 20500 | 218 |
| 496 | 20230802 | 104700 | 1134622250 | 20500 | 20500 | 20500 | 20500 | 30 |
| 497 | 20230802 | 104600 | 1134007250 | 20500 | 20500 | 20500 | 20500 | 563 |
| 498 | 20230802 | 104500 | 1122465750 | 20500 | 20500 | 20550 | 20500 | 100 |
| 499 | 20230802 | 104400 | 1120415600 | 20500 | 20550 | 20550 | 20500 | 228 |
| 500 | 20230802 | 104300 | 1115730450 | 20550 | 20500 | 20550 | 20500 | 16 |
| 501 | 20230802 | 104200 | 1115401950 | 20550 | 20500 | 20550 | 20500 | 20 |
| 502 | 20230802 | 104100 | 1114991050 | 20500 | 20550 | 20550 | 20500 | 412 |
| 503 | 20230802 | 104000 | 1106525750 | 20550 | 20550 | 20550 | 20550 | 149 |
| 504 | 20230802 | 103900 | 1103463800 | 20550 | 20500 | 20550 | 20500 | 141 |
| 505 | 20230802 | 103800 | 1100573150 | 20550 | 20500 | 20550 | 20500 | 235 |
| 506 | 20230802 | 103700 | 1095745150 | 20500 | 20500 | 20500 | 20500 | 56 |
| 507 | 20230802 | 103600 | 1094597150 | 20500 | 20500 | 20500 | 20500 | 109 |
| 508 | 20230802 | 103500 | 1092362650 | 20500 | 20500 | 20500 | 20500 | 17 |
| 509 | 20230802 | 103400 | 1092014150 | 20500 | 20500 | 20500 | 20500 | 814 |
| 510 | 20230802 | 103300 | 1075327150 | 20550 | 20550 | 20550 | 20550 | 145 |
| 511 | 20230802 | 103200 | 1072347400 | 20550 | 20500 | 20550 | 20500 | 113 |
| 512 | 20230802 | 103100 | 1070027550 | 20500 | 20500 | 20500 | 20500 | 9 |
| 513 | 20230802 | 103000 | 1069843050 | 20500 | 20550 | 20550 | 20500 | 174 |
| 514 | 20230802 | 102900 | 1066269850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 515 | 20230802 | 102800 | 1066269850 | 20500 | 20550 | 20550 | 20500 | 309 |
| 516 | 20230802 | 102700 | 1059922350 | 20500 | 20500 | 20500 | 20500 | 52 |
| 517 | 20230802 | 102600 | 1058856350 | 20500 | 20500 | 20500 | 20500 | 26 |
| 518 | 20230802 | 102500 | 1058323350 | 20500 | 20500 | 20500 | 20500 | 327 |
| 519 | 20230802 | 102400 | 1051619850 | 20500 | 20500 | 20500 | 20500 | 186 |
| 520 | 20230802 | 102300 | 1047806850 | 20500 | 20500 | 20500 | 20500 | 62 |
| 521 | 20230802 | 102200 | 1046535850 | 20500 | 20500 | 20500 | 20450 | 1564 |
| 522 | 20230802 | 102100 | 1014474200 | 20550 | 20550 | 20550 | 20550 | 1614 |
| 523 | 20230802 | 102000 | 981306500 | 20600 | 20600 | 20600 | 20600 | 126 |
| 524 | 20230802 | 101900 | 978710900 | 20550 | 20550 | 20600 | 20550 | 231 |
| 525 | 20230802 | 101800 | 973963800 | 20550 | 20550 | 20550 | 20550 | 0 |
| 526 | 20230802 | 101700 | 973963800 | 20550 | 20600 | 20600 | 20550 | 146 |
| 527 | 20230802 | 101600 | 970956500 | 20550 | 20550 | 20550 | 20550 | 943 |
| 528 | 20230802 | 101500 | 951577850 | 20550 | 20550 | 20600 | 20550 | 59 |
| 529 | 20230802 | 101400 | 950365250 | 20550 | 20550 | 20550 | 20550 | 219 |
| 530 | 20230802 | 101300 | 945864800 | 20550 | 20550 | 20550 | 20550 | 2135 |
| 531 | 20230802 | 101200 | 901990550 | 20500 | 20550 | 20550 | 20500 | 140 |
| 532 | 20230802 | 101100 | 899113850 | 20500 | 20500 | 20500 | 20500 | 263 |
| 533 | 20230802 | 101000 | 893722350 | 20500 | 20550 | 20550 | 20500 | 341 |
| 534 | 20230802 | 100900 | 886725250 | 20500 | 20500 | 20500 | 20500 | 46 |
| 535 | 20230802 | 100800 | 885782250 | 20500 | 20500 | 20500 | 20500 | 1036 |
| 536 | 20230802 | 100700 | 864544250 | 20500 | 20550 | 20550 | 20500 | 243 |
| 537 | 20230802 | 100600 | 859551100 | 20500 | 20550 | 20550 | 20500 | 556 |
| 538 | 20230802 | 100500 | 848133100 | 20550 | 20500 | 20550 | 20500 | 315 |
| 539 | 20230802 | 100400 | 841675350 | 20500 | 20500 | 20500 | 20500 | 25 |
| 540 | 20230802 | 100300 | 841162850 | 20500 | 20500 | 20500 | 20500 | 6 |
| 541 | 20230802 | 100200 | 841039850 | 20500 | 20500 | 20550 | 20500 | 321 |
| 542 | 20230802 | 100100 | 834459100 | 20550 | 20500 | 20550 | 20500 | 72 |
| 543 | 20230802 | 100000 | 832983050 | 20450 | 20550 | 20550 | 20450 | 28 |
| 544 | 20230802 | 095900 | 832410150 | 20500 | 20500 | 20500 | 20500 | 287 |
| 545 | 20230802 | 095800 | 826526650 | 20500 | 20550 | 20550 | 20500 | 36 |
| 546 | 20230802 | 095700 | 825788600 | 20550 | 20500 | 20550 | 20500 | 152 |
| 547 | 20230802 | 095600 | 822672550 | 20500 | 20500 | 20500 | 20500 | 429 |
| 548 | 20230802 | 095500 | 813878050 | 20500 | 20500 | 20500 | 20500 | 942 |
| 549 | 20230802 | 095400 | 794567050 | 20500 | 20600 | 20600 | 20500 | 645 |
| 550 | 20230802 | 095300 | 781311850 | 20600 | 20600 | 20600 | 20550 | 157 |
| 551 | 20230802 | 095200 | 778083300 | 20600 | 20650 | 20650 | 20550 | 460 |
| 552 | 20230802 | 095100 | 768608200 | 20600 | 20600 | 20600 | 20600 | 100 |
| 553 | 20230802 | 095000 | 766548200 | 20700 | 20550 | 20700 | 20550 | 420 |
| 554 | 20230802 | 094900 | 757863650 | 20550 | 20550 | 20550 | 20550 | 48 |
| 555 | 20230802 | 094800 | 756877250 | 20550 | 20550 | 20550 | 20550 | 278 |
| 556 | 20230802 | 094700 | 751164350 | 20600 | 20550 | 20600 | 20550 | 836 |
| 557 | 20230802 | 094600 | 733984500 | 20550 | 20600 | 20600 | 20550 | 298 |
| 558 | 20230802 | 094500 | 727860000 | 20600 | 20650 | 20650 | 20600 | 598 |
| 559 | 20230802 | 094400 | 715534300 | 20600 | 20600 | 20600 | 20600 | 155 |
| 560 | 20230802 | 094300 | 712341300 | 20550 | 20550 | 20550 | 20550 | 226 |
| 561 | 20230802 | 094200 | 707697000 | 20550 | 20550 | 20550 | 20550 | 49 |
| 562 | 20230802 | 094100 | 706690050 | 20600 | 20600 | 20650 | 20600 | 1048 |
| 563 | 20230802 | 094000 | 685068050 | 20550 | 20550 | 20550 | 20550 | 38 |
| 564 | 20230802 | 093900 | 684287150 | 20550 | 20550 | 20550 | 20550 | 38 |
| 565 | 20230802 | 093800 | 683506250 | 20550 | 20550 | 20550 | 20500 | 549 |
| 566 | 20230802 | 093700 | 672227950 | 20600 | 20600 | 20600 | 20600 | 33 |
| 567 | 20230802 | 093600 | 671548150 | 20650 | 20600 | 20650 | 20600 | 153 |
| 568 | 20230802 | 093500 | 668396200 | 20650 | 20650 | 20650 | 20600 | 65 |
| 569 | 20230802 | 093400 | 667057100 | 20600 | 20650 | 20650 | 20600 | 711 |
| 570 | 20230802 | 093300 | 652391250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 571 | 20230802 | 093200 | 652370550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 572 | 20230802 | 093100 | 652370550 | 20700 | 20700 | 20700 | 20650 | 50 |
| 573 | 20230802 | 093000 | 651337800 | 20600 | 20700 | 20700 | 20600 | 29 |
| 574 | 20230802 | 092900 | 650740100 | 20650 | 20650 | 20650 | 20650 | 21 |
| 575 | 20230802 | 092800 | 650306450 | 20650 | 20650 | 20650 | 20650 | 38 |
| 576 | 20230802 | 092700 | 649521750 | 20650 | 20650 | 20650 | 20650 | 220 |
| 577 | 20230802 | 092600 | 644978750 | 20600 | 20550 | 20600 | 20550 | 301 |
| 578 | 20230802 | 092500 | 638779400 | 20550 | 20600 | 20600 | 20550 | 555 |
| 579 | 20230802 | 092400 | 627369150 | 20600 | 20550 | 20600 | 20500 | 914 |
| 580 | 20230802 | 092300 | 608585900 | 20600 | 20600 | 20600 | 20600 | 224 |
| 581 | 20230802 | 092200 | 603971500 | 20600 | 20600 | 20600 | 20600 | 289 |
| 582 | 20230802 | 092100 | 598018100 | 20650 | 20600 | 20650 | 20600 | 1326 |
| 583 | 20230802 | 092000 | 570660050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 584 | 20230802 | 091900 | 570660050 | 20600 | 20650 | 20650 | 20600 | 500 |
| 585 | 20230802 | 091800 | 560359800 | 20650 | 20650 | 20650 | 20650 | 85 |
| 586 | 20230802 | 091700 | 558604550 | 20700 | 20700 | 20700 | 20650 | 1224 |
| 587 | 20230802 | 091600 | 533321950 | 20700 | 20700 | 20750 | 20700 | 949 |
| 588 | 20230802 | 091500 | 513677550 | 20700 | 20750 | 20750 | 20700 | 1266 |
| 589 | 20230802 | 091400 | 487467850 | 20750 | 20750 | 20850 | 20700 | 816 |
| 590 | 20230802 | 091300 | 470563000 | 20700 | 20750 | 20850 | 20700 | 1129 |
| 591 | 20230802 | 091200 | 447145300 | 20800 | 20900 | 20900 | 20800 | 1404 |
| 592 | 20230802 | 091100 | 417901400 | 20900 | 20850 | 20950 | 20850 | 2248 |
| 593 | 20230802 | 091000 | 370897450 | 20850 | 20750 | 20850 | 20700 | 334 |
| 594 | 20230802 | 090900 | 363969900 | 20800 | 20950 | 20950 | 20800 | 372 |
| 595 | 20230802 | 090800 | 356222850 | 20950 | 21000 | 21000 | 20900 | 3429 |
| 596 | 20230802 | 090700 | 284544350 | 21000 | 20950 | 21000 | 20900 | 1456 |
| 597 | 20230802 | 090600 | 254024050 | 20950 | 20850 | 21000 | 20800 | 2867 |
| 598 | 20230802 | 090500 | 194030800 | 20850 | 20900 | 20900 | 20800 | 1982 |
| 599 | 20230802 | 090400 | 152695150 | 20850 | 20750 | 20900 | 20750 | 985 |
| 600 | 20230802 | 090300 | 132174600 | 20700 | 20700 | 20800 | 20650 | 2103 |
| 601 | 20230802 | 090200 | 88602150 | 20700 | 20600 | 20700 | 20600 | 944 |
| 602 | 20230802 | 090100 | 69123400 | 20500 | 20400 | 20500 | 20400 | 1256 |
| 603 | 20230802 | 090000 | 43391000 | 20400 | 20400 | 20400 | 20400 | 2126 |