33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 3 | 20230803 | 190400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20230803 | 190300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20230803 | 190200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20230803 | 190100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20230803 | 190000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20230803 | 185900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20230803 | 185800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20230803 | 185700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20230803 | 185600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20230803 | 185500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20230803 | 185400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20230803 | 185300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20230803 | 185200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20230803 | 185100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20230803 | 185000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20230803 | 184900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20230803 | 184800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20230803 | 184700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20230803 | 184600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20230803 | 184500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20230803 | 184400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20230803 | 184300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20230803 | 184200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20230803 | 184100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20230803 | 184000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20230803 | 183900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20230803 | 183800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20230803 | 183700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20230803 | 183600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20230803 | 183500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 33 | 20230803 | 183400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20230803 | 183300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20230803 | 183200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20230803 | 183100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20230803 | 183000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20230803 | 182900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20230803 | 182800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20230803 | 182700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20230803 | 182600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20230803 | 182500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20230803 | 182400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20230803 | 182300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20230803 | 182200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20230803 | 182100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20230803 | 182000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20230803 | 181900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20230803 | 181800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20230803 | 181700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20230803 | 181600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20230803 | 181500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20230803 | 181400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20230803 | 181300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20230803 | 181200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20230803 | 181100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20230803 | 181000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20230803 | 180900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20230803 | 180800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20230803 | 180700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20230803 | 180600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20230803 | 180500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 63 | 20230803 | 180400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20230803 | 180300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20230803 | 180200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20230803 | 180100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20230803 | 180000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20230803 | 175900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20230803 | 175800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20230803 | 175700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20230803 | 175600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20230803 | 175500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20230803 | 175400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20230803 | 175300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20230803 | 175200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20230803 | 175100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20230803 | 175000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20230803 | 174900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20230803 | 174800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20230803 | 174700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20230803 | 174600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20230803 | 174500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20230803 | 174400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20230803 | 174300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20230803 | 174200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20230803 | 174100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20230803 | 174000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20230803 | 173900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20230803 | 173800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20230803 | 173700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20230803 | 173600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20230803 | 173500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 93 | 20230803 | 173400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20230803 | 173300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20230803 | 173200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20230803 | 173100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20230803 | 173000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20230803 | 172900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20230803 | 172800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20230803 | 172700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20230803 | 172600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20230803 | 172500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20230803 | 172400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20230803 | 172300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20230803 | 172200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20230803 | 172100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20230803 | 172000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20230803 | 171900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20230803 | 171800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20230803 | 171700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20230803 | 171600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20230803 | 171500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20230803 | 171400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20230803 | 171300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20230803 | 171200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20230803 | 171100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20230803 | 171000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20230803 | 170900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20230803 | 170800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20230803 | 170700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20230803 | 170600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20230803 | 170500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 123 | 20230803 | 170400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20230803 | 170300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20230803 | 170200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20230803 | 170100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20230803 | 170000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20230803 | 165900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20230803 | 165800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20230803 | 165700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20230803 | 165600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20230803 | 165500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20230803 | 165400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20230803 | 165300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20230803 | 165200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20230803 | 165100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20230803 | 165000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20230803 | 164900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20230803 | 164800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20230803 | 164700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20230803 | 164600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20230803 | 164500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20230803 | 164400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20230803 | 164300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20230803 | 164200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20230803 | 164100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20230803 | 164000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20230803 | 163900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20230803 | 163800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20230803 | 163700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20230803 | 163600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20230803 | 163500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 153 | 20230803 | 163400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20230803 | 163300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20230803 | 163200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20230803 | 163100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20230803 | 163000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20230803 | 162900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20230803 | 162800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20230803 | 162700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20230803 | 162600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20230803 | 162500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20230803 | 162400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20230803 | 162300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20230803 | 162200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20230803 | 162100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20230803 | 162000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20230803 | 161900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20230803 | 161800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20230803 | 161700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20230803 | 161600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20230803 | 161500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20230803 | 161400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20230803 | 161300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20230803 | 161200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20230803 | 161100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20230803 | 161000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20230803 | 160900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20230803 | 160800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20230803 | 160700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20230803 | 160600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20230803 | 160500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 183 | 20230803 | 160400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20230803 | 160300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20230803 | 160200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20230803 | 160100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20230803 | 160000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20230803 | 155900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20230803 | 155800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20230803 | 155700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20230803 | 155600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20230803 | 155500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20230803 | 155400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20230803 | 155300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20230803 | 155200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20230803 | 155100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20230803 | 155000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20230803 | 154900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20230803 | 154800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20230803 | 154700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20230803 | 154600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20230803 | 154500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20230803 | 154400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20230803 | 154300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20230803 | 154200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20230803 | 154100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20230803 | 154000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20230803 | 153900 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20230803 | 153800 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20230803 | 153700 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20230803 | 153600 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20230803 | 153500 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 213 | 20230803 | 153400 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20230803 | 153300 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20230803 | 153200 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20230803 | 153100 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20230803 | 153000 | 10840309300 | 20450 | 20450 | 20450 | 20450 | 3773 |
| 218 | 20230803 | 152900 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20230803 | 152800 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20230803 | 152700 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20230803 | 152600 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20230803 | 152500 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20230803 | 152400 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20230803 | 152300 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20230803 | 152200 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20230803 | 152100 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20230803 | 152000 | 10763151450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20230803 | 151900 | 10763151450 | 20600 | 20650 | 20650 | 20450 | 2706 |
| 229 | 20230803 | 151800 | 10707625250 | 20650 | 20650 | 20700 | 20600 | 653 |
| 230 | 20230803 | 151700 | 10694137900 | 20600 | 20550 | 20650 | 20450 | 2943 |
| 231 | 20230803 | 151600 | 10633556350 | 20400 | 20550 | 20600 | 20400 | 1491 |
| 232 | 20230803 | 151500 | 10602979650 | 20550 | 20550 | 20550 | 20500 | 181 |
| 233 | 20230803 | 151400 | 10599260250 | 20550 | 20550 | 20550 | 20500 | 553 |
| 234 | 20230803 | 151300 | 10587902350 | 20550 | 20450 | 20550 | 20350 | 407 |
| 235 | 20230803 | 151200 | 10579569650 | 20450 | 20500 | 20500 | 20350 | 1179 |
| 236 | 20230803 | 151100 | 10555493900 | 20500 | 20500 | 20500 | 20400 | 604 |
| 237 | 20230803 | 151000 | 10543138900 | 20400 | 20500 | 20500 | 20400 | 261 |
| 238 | 20230803 | 150900 | 10537800500 | 20450 | 20450 | 20550 | 20400 | 548 |
| 239 | 20230803 | 150800 | 10526579300 | 20450 | 20500 | 20500 | 20400 | 615 |
| 240 | 20230803 | 150700 | 10513995900 | 20500 | 20450 | 20500 | 20400 | 283 |
| 241 | 20230803 | 150600 | 10508196250 | 20500 | 20450 | 20500 | 20400 | 493 |
| 242 | 20230803 | 150500 | 10498103300 | 20450 | 20500 | 20550 | 20400 | 1161 |
| 243 | 20230803 | 150400 | 10474345600 | 20550 | 20500 | 20550 | 20450 | 306 |
| 244 | 20230803 | 150300 | 10468063300 | 20550 | 20600 | 20600 | 20450 | 479 |
| 245 | 20230803 | 150200 | 10458226300 | 20500 | 20550 | 20600 | 20450 | 626 |
| 246 | 20230803 | 150100 | 10445370000 | 20550 | 20600 | 20600 | 20500 | 877 |
| 247 | 20230803 | 150000 | 10427334300 | 20600 | 20500 | 20600 | 20450 | 526 |
| 248 | 20230803 | 145900 | 10416535650 | 20500 | 20550 | 20600 | 20450 | 292 |
| 249 | 20230803 | 145800 | 10410552700 | 20550 | 20600 | 20600 | 20450 | 249 |
| 250 | 20230803 | 145700 | 10405438600 | 20500 | 20500 | 20600 | 20500 | 960 |
| 251 | 20230803 | 145600 | 10385736000 | 20550 | 20450 | 20550 | 20450 | 170 |
| 252 | 20230803 | 145500 | 10382255700 | 20400 | 20450 | 20500 | 20400 | 428 |
| 253 | 20230803 | 145400 | 10373492900 | 20450 | 20450 | 20500 | 20400 | 507 |
| 254 | 20230803 | 145300 | 10363116550 | 20450 | 20500 | 20500 | 20400 | 697 |
| 255 | 20230803 | 145200 | 10348851400 | 20500 | 20500 | 20500 | 20400 | 514 |
| 256 | 20230803 | 145100 | 10338327300 | 20450 | 20400 | 20500 | 20350 | 1245 |
| 257 | 20230803 | 145000 | 10312922400 | 20500 | 20400 | 20500 | 20400 | 352 |
| 258 | 20230803 | 144900 | 10305723100 | 20400 | 20400 | 20450 | 20400 | 500 |
| 259 | 20230803 | 144800 | 10295518100 | 20400 | 20400 | 20450 | 20350 | 581 |
| 260 | 20230803 | 144700 | 10283665850 | 20350 | 20350 | 20400 | 20350 | 433 |
| 261 | 20230803 | 144600 | 10274846600 | 20350 | 20350 | 20400 | 20350 | 395 |
| 262 | 20230803 | 144500 | 10266802850 | 20400 | 20400 | 20450 | 20350 | 461 |
| 263 | 20230803 | 144400 | 10257398600 | 20450 | 20500 | 20500 | 20350 | 149 |
| 264 | 20230803 | 144300 | 10254348300 | 20500 | 20400 | 20500 | 20350 | 476 |
| 265 | 20230803 | 144200 | 10244625200 | 20450 | 20500 | 20500 | 20200 | 3326 |
| 266 | 20230803 | 144100 | 10177042300 | 20500 | 20500 | 20550 | 20450 | 1279 |
| 267 | 20230803 | 144000 | 10150868600 | 20500 | 20500 | 20500 | 20450 | 412 |
| 268 | 20230803 | 143900 | 10142428350 | 20500 | 20550 | 20550 | 20450 | 292 |
| 269 | 20230803 | 143800 | 10136436350 | 20550 | 20550 | 20550 | 20500 | 860 |
| 270 | 20230803 | 143700 | 10118792200 | 20550 | 20500 | 20550 | 20450 | 553 |
| 271 | 20230803 | 143600 | 10107448350 | 20550 | 20550 | 20550 | 20450 | 477 |
| 272 | 20230803 | 143500 | 10097650000 | 20550 | 20550 | 20550 | 20500 | 571 |
| 273 | 20230803 | 143400 | 10085930550 | 20550 | 20550 | 20600 | 20500 | 1420 |
| 274 | 20230803 | 143300 | 10056733750 | 20550 | 20450 | 20550 | 20450 | 438 |
| 275 | 20230803 | 143200 | 10047753600 | 20450 | 20400 | 20550 | 20350 | 5401 |
| 276 | 20230803 | 143100 | 9937119200 | 20450 | 20400 | 20450 | 20350 | 372 |
| 277 | 20230803 | 143000 | 9929529500 | 20400 | 20450 | 20450 | 20300 | 763 |
| 278 | 20230803 | 142900 | 9913978300 | 20450 | 20400 | 20450 | 20350 | 668 |
| 279 | 20230803 | 142800 | 9900335050 | 20400 | 20450 | 20500 | 20400 | 841 |
| 280 | 20230803 | 142700 | 9883128950 | 20500 | 20450 | 20500 | 20450 | 531 |
| 281 | 20230803 | 142600 | 9872247250 | 20450 | 20550 | 20600 | 20450 | 1014 |
| 282 | 20230803 | 142500 | 9851435500 | 20550 | 20450 | 20550 | 20350 | 2440 |
| 283 | 20230803 | 142400 | 9801472200 | 20400 | 20350 | 20450 | 20350 | 905 |
| 284 | 20230803 | 142300 | 9782988600 | 20350 | 20450 | 20450 | 20350 | 656 |
| 285 | 20230803 | 142200 | 9769628200 | 20400 | 20350 | 20400 | 20300 | 682 |
| 286 | 20230803 | 142100 | 9755728800 | 20400 | 20300 | 20400 | 20250 | 782 |
| 287 | 20230803 | 142000 | 9739827100 | 20350 | 20250 | 20350 | 20200 | 1085 |
| 288 | 20230803 | 141900 | 9717827450 | 20250 | 20250 | 20300 | 20200 | 673 |
| 289 | 20230803 | 141800 | 9704199500 | 20300 | 20200 | 20300 | 20200 | 753 |
| 290 | 20230803 | 141700 | 9688966150 | 20200 | 20250 | 20250 | 20150 | 406 |
| 291 | 20230803 | 141600 | 9680758800 | 20200 | 20200 | 20250 | 20150 | 853 |
| 292 | 20230803 | 141500 | 9663559550 | 20150 | 20200 | 20250 | 20150 | 1636 |
| 293 | 20230803 | 141400 | 9630550350 | 20250 | 20150 | 20250 | 20150 | 438 |
| 294 | 20230803 | 141300 | 9621693050 | 20200 | 20200 | 20250 | 20150 | 344 |
| 295 | 20230803 | 141200 | 9614742600 | 20200 | 20200 | 20300 | 20200 | 439 |
| 296 | 20230803 | 141100 | 9605860200 | 20200 | 20300 | 20300 | 20150 | 388 |
| 297 | 20230803 | 141000 | 9598016250 | 20300 | 20250 | 20300 | 20200 | 357 |
| 298 | 20230803 | 140900 | 9590790650 | 20200 | 20250 | 20300 | 20150 | 523 |
| 299 | 20230803 | 140800 | 9580219900 | 20250 | 20250 | 20250 | 20200 | 429 |
| 300 | 20230803 | 140700 | 9571546400 | 20250 | 20250 | 20300 | 20200 | 223 |
| 301 | 20230803 | 140600 | 9567034900 | 20250 | 20250 | 20250 | 20200 | 224 |
| 302 | 20230803 | 140500 | 9562501100 | 20250 | 20250 | 20250 | 20200 | 213 |
| 303 | 20230803 | 140400 | 9558192750 | 20200 | 20200 | 20250 | 20200 | 616 |
| 304 | 20230803 | 140300 | 9545736650 | 20250 | 20300 | 20300 | 20200 | 403 |
| 305 | 20230803 | 140200 | 9537572000 | 20300 | 20300 | 20300 | 20200 | 195 |
| 306 | 20230803 | 140100 | 9533619900 | 20300 | 20250 | 20300 | 20150 | 495 |
| 307 | 20230803 | 140000 | 9523605950 | 20250 | 20300 | 20300 | 20200 | 791 |
| 308 | 20230803 | 135900 | 9507613350 | 20250 | 20250 | 20300 | 20200 | 1451 |
| 309 | 20230803 | 135800 | 9478284600 | 20200 | 20300 | 20300 | 20200 | 853 |
| 310 | 20230803 | 135700 | 9461007550 | 20300 | 20250 | 20300 | 20250 | 390 |
| 311 | 20230803 | 135600 | 9453099550 | 20300 | 20300 | 20300 | 20250 | 374 |
| 312 | 20230803 | 135500 | 9445521450 | 20250 | 20300 | 20300 | 20250 | 299 |
| 313 | 20230803 | 135400 | 9439458450 | 20300 | 20250 | 20300 | 20250 | 417 |
| 314 | 20230803 | 135300 | 9430995300 | 20300 | 20200 | 20300 | 20200 | 707 |
| 315 | 20230803 | 135200 | 9416684000 | 20250 | 20200 | 20250 | 20200 | 897 |
| 316 | 20230803 | 135100 | 9398555600 | 20250 | 20250 | 20250 | 20200 | 156 |
| 317 | 20230803 | 135000 | 9395398900 | 20250 | 20200 | 20250 | 20150 | 614 |
| 318 | 20230803 | 134900 | 9382991800 | 20200 | 20200 | 20200 | 20150 | 84 |
| 319 | 20230803 | 134800 | 9381297200 | 20150 | 20200 | 20250 | 20150 | 341 |
| 320 | 20230803 | 134700 | 9374406200 | 20200 | 20200 | 20250 | 20150 | 475 |
| 321 | 20230803 | 134600 | 9364812550 | 20150 | 20200 | 20200 | 20150 | 178 |
| 322 | 20230803 | 134500 | 9361218750 | 20200 | 20200 | 20200 | 20150 | 171 |
| 323 | 20230803 | 134400 | 9357766700 | 20200 | 20150 | 20250 | 20150 | 143 |
| 324 | 20230803 | 134300 | 9354877700 | 20200 | 20200 | 20250 | 20150 | 286 |
| 325 | 20230803 | 134200 | 9349097300 | 20150 | 20200 | 20200 | 20150 | 115 |
| 326 | 20230803 | 134100 | 9346776350 | 20200 | 20200 | 20250 | 20150 | 752 |
| 327 | 20230803 | 134000 | 9331610100 | 20200 | 20250 | 20250 | 20150 | 616 |
| 328 | 20230803 | 133900 | 9319148350 | 20200 | 20200 | 20200 | 20150 | 224 |
| 329 | 20230803 | 133800 | 9314624150 | 20200 | 20150 | 20200 | 20150 | 331 |
| 330 | 20230803 | 133700 | 9307944950 | 20250 | 20200 | 20250 | 20150 | 601 |
| 331 | 20230803 | 133600 | 9295824050 | 20200 | 20100 | 20200 | 20100 | 639 |
| 332 | 20230803 | 133500 | 9282948900 | 20150 | 20200 | 20200 | 20100 | 304 |
| 333 | 20230803 | 133400 | 9276827150 | 20200 | 20150 | 20200 | 20150 | 500 |
| 334 | 20230803 | 133300 | 9266744800 | 20150 | 20200 | 20200 | 20100 | 382 |
| 335 | 20230803 | 133200 | 9259044000 | 20200 | 20150 | 20200 | 20100 | 1477 |
| 336 | 20230803 | 133100 | 9229279700 | 20150 | 20150 | 20150 | 20100 | 3972 |
| 337 | 20230803 | 133000 | 9149253300 | 20200 | 20150 | 20250 | 20150 | 1588 |
| 338 | 20230803 | 132900 | 9117213900 | 20200 | 20200 | 20250 | 20150 | 599 |
| 339 | 20230803 | 132800 | 9105127350 | 20150 | 20250 | 20250 | 20150 | 2332 |
| 340 | 20230803 | 132700 | 9058014000 | 20250 | 20300 | 20300 | 20200 | 258 |
| 341 | 20230803 | 132600 | 9052788150 | 20300 | 20200 | 20300 | 20200 | 506 |
| 342 | 20230803 | 132500 | 9042556500 | 20250 | 20250 | 20300 | 20200 | 207 |
| 343 | 20230803 | 132400 | 9038361300 | 20300 | 20250 | 20300 | 20200 | 2009 |
| 344 | 20230803 | 132300 | 8997667550 | 20300 | 20250 | 20300 | 20250 | 163 |
| 345 | 20230803 | 132200 | 8994361900 | 20250 | 20300 | 20300 | 20250 | 569 |
| 346 | 20230803 | 132100 | 8982828350 | 20300 | 20350 | 20350 | 20250 | 299 |
| 347 | 20230803 | 132000 | 8976761500 | 20400 | 20450 | 20450 | 20350 | 143 |
| 348 | 20230803 | 131900 | 8973842700 | 20450 | 20350 | 20450 | 20250 | 236 |
| 349 | 20230803 | 131800 | 8969041900 | 20350 | 20400 | 20450 | 20250 | 1163 |
| 350 | 20230803 | 131700 | 8945421000 | 20450 | 20350 | 20450 | 20300 | 600 |
| 351 | 20230803 | 131600 | 8933171350 | 20400 | 20400 | 20450 | 20350 | 1193 |
| 352 | 20230803 | 131500 | 8908837150 | 20400 | 20300 | 20400 | 20300 | 970 |
| 353 | 20230803 | 131400 | 8889122400 | 20350 | 20400 | 20450 | 20300 | 342 |
| 354 | 20230803 | 131300 | 8882160800 | 20400 | 20400 | 20450 | 20350 | 153 |
| 355 | 20230803 | 131200 | 8879042200 | 20400 | 20450 | 20450 | 20350 | 242 |
| 356 | 20230803 | 131100 | 8874107900 | 20450 | 20400 | 20450 | 20350 | 1243 |
| 357 | 20230803 | 131000 | 8848804100 | 20400 | 20500 | 20500 | 20350 | 532 |
| 358 | 20230803 | 130900 | 8837967150 | 20500 | 20350 | 20500 | 20350 | 1331 |
| 359 | 20230803 | 130800 | 8810756950 | 20350 | 20300 | 20350 | 20300 | 236 |
| 360 | 20230803 | 130700 | 8805958000 | 20350 | 20350 | 20350 | 20300 | 282 |
| 361 | 20230803 | 130600 | 8800221450 | 20300 | 20300 | 20350 | 20300 | 98 |
| 362 | 20230803 | 130500 | 8798229750 | 20350 | 20350 | 20400 | 20300 | 187 |
| 363 | 20230803 | 130400 | 8794424750 | 20350 | 20350 | 20400 | 20300 | 230 |
| 364 | 20230803 | 130300 | 8789747100 | 20400 | 20450 | 20450 | 20350 | 116 |
| 365 | 20230803 | 130200 | 8787382150 | 20400 | 20400 | 20450 | 20350 | 313 |
| 366 | 20230803 | 130100 | 8781004150 | 20400 | 20450 | 20450 | 20400 | 33 |
| 367 | 20230803 | 130000 | 8780330050 | 20300 | 20350 | 20450 | 20300 | 350 |
| 368 | 20230803 | 125900 | 8773211350 | 20350 | 20350 | 20400 | 20300 | 209 |
| 369 | 20230803 | 125800 | 8768956750 | 20350 | 20350 | 20350 | 20300 | 100 |
| 370 | 20230803 | 125700 | 8766923250 | 20400 | 20350 | 20400 | 20350 | 332 |
| 371 | 20230803 | 125600 | 8760158000 | 20350 | 20350 | 20350 | 20300 | 161 |
| 372 | 20230803 | 125500 | 8756883150 | 20300 | 20350 | 20400 | 20300 | 122 |
| 373 | 20230803 | 125400 | 8754399350 | 20400 | 20350 | 20450 | 20300 | 199 |
| 374 | 20230803 | 125300 | 8750343200 | 20350 | 20400 | 20400 | 20350 | 49 |
| 375 | 20230803 | 125200 | 8749343800 | 20300 | 20300 | 20400 | 20300 | 261 |
| 376 | 20230803 | 125100 | 8744042050 | 20300 | 20300 | 20300 | 20250 | 591 |
| 377 | 20230803 | 125000 | 8732060200 | 20300 | 20300 | 20300 | 20250 | 76 |
| 378 | 20230803 | 124900 | 8730518800 | 20250 | 20300 | 20300 | 20250 | 139 |
| 379 | 20230803 | 124800 | 8727703200 | 20250 | 20250 | 20300 | 20250 | 558 |
| 380 | 20230803 | 124700 | 8716393950 | 20300 | 20250 | 20300 | 20250 | 313 |
| 381 | 20230803 | 124600 | 8710046100 | 20300 | 20300 | 20300 | 20300 | 45 |
| 382 | 20230803 | 124500 | 8709132600 | 20300 | 20250 | 20300 | 20250 | 463 |
| 383 | 20230803 | 124400 | 8699746700 | 20250 | 20300 | 20300 | 20250 | 513 |
| 384 | 20230803 | 124300 | 8689345650 | 20300 | 20300 | 20300 | 20250 | 203 |
| 385 | 20230803 | 124200 | 8685231400 | 20300 | 20400 | 20400 | 20250 | 627 |
| 386 | 20230803 | 124100 | 8672501950 | 20350 | 20350 | 20400 | 20300 | 448 |
| 387 | 20230803 | 124000 | 8663389300 | 20350 | 20350 | 20400 | 20350 | 156 |
| 388 | 20230803 | 123900 | 8660212800 | 20350 | 20400 | 20400 | 20350 | 292 |
| 389 | 20230803 | 123800 | 8654269750 | 20400 | 20300 | 20400 | 20300 | 232 |
| 390 | 20230803 | 123700 | 8649549650 | 20250 | 20250 | 20300 | 20250 | 325 |
| 391 | 20230803 | 123600 | 8642956850 | 20300 | 20300 | 20350 | 20250 | 131 |
| 392 | 20230803 | 123500 | 8640297300 | 20250 | 20350 | 20350 | 20250 | 95 |
| 393 | 20230803 | 123400 | 8638364800 | 20350 | 20300 | 20400 | 20200 | 2801 |
| 394 | 20230803 | 123300 | 8581697750 | 20300 | 20300 | 20350 | 20250 | 95 |
| 395 | 20230803 | 123200 | 8579769000 | 20300 | 20400 | 20400 | 20300 | 292 |
| 396 | 20230803 | 123100 | 8573838500 | 20350 | 20400 | 20450 | 20300 | 425 |
| 397 | 20230803 | 123000 | 8565179300 | 20400 | 20350 | 20400 | 20350 | 417 |
| 398 | 20230803 | 122900 | 8556677550 | 20400 | 20450 | 20450 | 20400 | 92 |
| 399 | 20230803 | 122800 | 8554798600 | 20450 | 20450 | 20450 | 20350 | 153 |
| 400 | 20230803 | 122700 | 8551674300 | 20450 | 20300 | 20450 | 20300 | 126 |
| 401 | 20230803 | 122600 | 8549109150 | 20400 | 20350 | 20450 | 20300 | 259 |
| 402 | 20230803 | 122500 | 8543826100 | 20300 | 20350 | 20350 | 20300 | 284 |
| 403 | 20230803 | 122400 | 8538060200 | 20350 | 20350 | 20350 | 20300 | 179 |
| 404 | 20230803 | 122300 | 8534422400 | 20350 | 20350 | 20350 | 20350 | 169 |
| 405 | 20230803 | 122200 | 8530983250 | 20350 | 20400 | 20400 | 20300 | 50 |
| 406 | 20230803 | 122100 | 8529966800 | 20300 | 20450 | 20450 | 20300 | 202 |
| 407 | 20230803 | 122000 | 8525851850 | 20450 | 20350 | 20450 | 20300 | 171 |
| 408 | 20230803 | 121900 | 8522368650 | 20350 | 20350 | 20350 | 20300 | 30 |
| 409 | 20230803 | 121800 | 8521758300 | 20350 | 20400 | 20400 | 20350 | 166 |
| 410 | 20230803 | 121700 | 8518379700 | 20400 | 20300 | 20450 | 20300 | 711 |
| 411 | 20230803 | 121600 | 8503938050 | 20350 | 20400 | 20400 | 20350 | 62 |
| 412 | 20230803 | 121500 | 8502673300 | 20350 | 20300 | 20400 | 20300 | 244 |
| 413 | 20230803 | 121400 | 8497714300 | 20250 | 20350 | 20350 | 20200 | 2362 |
| 414 | 20230803 | 121300 | 8449874300 | 20350 | 20350 | 20400 | 20300 | 152 |
| 415 | 20230803 | 121200 | 8446783750 | 20350 | 20350 | 20400 | 20350 | 225 |
| 416 | 20230803 | 121100 | 8442200200 | 20400 | 20300 | 20400 | 20300 | 126 |
| 417 | 20230803 | 121000 | 8439632500 | 20450 | 20400 | 20450 | 20250 | 675 |
| 418 | 20230803 | 120900 | 8425900450 | 20400 | 20300 | 20450 | 20250 | 704 |
| 419 | 20230803 | 120800 | 8411544950 | 20400 | 20350 | 20400 | 20250 | 32 |
| 420 | 20230803 | 120700 | 8410892950 | 20400 | 20400 | 20450 | 20300 | 1482 |
| 421 | 20230803 | 120600 | 8380793150 | 20400 | 20400 | 20400 | 20350 | 600 |
| 422 | 20230803 | 120500 | 8368565900 | 20400 | 20550 | 20550 | 20400 | 315 |
| 423 | 20230803 | 120400 | 8362118250 | 20550 | 20550 | 20550 | 20500 | 45 |
| 424 | 20230803 | 120300 | 8361193550 | 20550 | 20550 | 20550 | 20400 | 193 |
| 425 | 20230803 | 120200 | 8357240900 | 20500 | 20400 | 20500 | 20400 | 574 |
| 426 | 20230803 | 120100 | 8345480200 | 20500 | 20450 | 20550 | 20400 | 105 |
| 427 | 20230803 | 120000 | 8343330200 | 20450 | 20500 | 20550 | 20450 | 293 |
| 428 | 20230803 | 115900 | 8337322000 | 20450 | 20400 | 20500 | 20400 | 332 |
| 429 | 20230803 | 115800 | 8330547050 | 20400 | 20450 | 20550 | 20400 | 273 |
| 430 | 20230803 | 115700 | 8324948400 | 20450 | 20500 | 20500 | 20400 | 445 |
| 431 | 20230803 | 115600 | 8315836750 | 20550 | 20500 | 20550 | 20450 | 170 |
| 432 | 20230803 | 115500 | 8312351250 | 20450 | 20300 | 20500 | 20300 | 1377 |
| 433 | 20230803 | 115400 | 8284240250 | 20400 | 20500 | 20500 | 20350 | 433 |
| 434 | 20230803 | 115300 | 8275408450 | 20450 | 20400 | 20500 | 20400 | 222 |
| 435 | 20230803 | 115200 | 8270870250 | 20400 | 20400 | 20400 | 20300 | 277 |
| 436 | 20230803 | 115100 | 8265221150 | 20350 | 20450 | 20450 | 20350 | 832 |
| 437 | 20230803 | 115000 | 8248250800 | 20400 | 20450 | 20550 | 20400 | 333 |
| 438 | 20230803 | 114900 | 8241441200 | 20450 | 20450 | 20450 | 20400 | 280 |
| 439 | 20230803 | 114800 | 8235725650 | 20400 | 20500 | 20500 | 20350 | 763 |
| 440 | 20230803 | 114700 | 8220164800 | 20500 | 20450 | 20500 | 20450 | 531 |
| 441 | 20230803 | 114600 | 8209292250 | 20450 | 20500 | 20500 | 20450 | 478 |
| 442 | 20230803 | 114500 | 8199507950 | 20500 | 20500 | 20500 | 20450 | 173 |
| 443 | 20230803 | 114400 | 8195967850 | 20500 | 20550 | 20550 | 20450 | 339 |
| 444 | 20230803 | 114300 | 8189014900 | 20500 | 20550 | 20600 | 20500 | 766 |
| 445 | 20230803 | 114200 | 8173304300 | 20550 | 20550 | 20550 | 20500 | 161 |
| 446 | 20230803 | 114100 | 8169999650 | 20550 | 20450 | 20550 | 20450 | 289 |
| 447 | 20230803 | 114000 | 8164072700 | 20450 | 20450 | 20550 | 20400 | 214 |
| 448 | 20230803 | 113900 | 8159697850 | 20450 | 20500 | 20600 | 20400 | 1419 |
| 449 | 20230803 | 113800 | 8130715200 | 20550 | 20600 | 20600 | 20500 | 138 |
| 450 | 20230803 | 113700 | 8127879300 | 20600 | 20550 | 20600 | 20550 | 153 |
| 451 | 20230803 | 113600 | 8124734400 | 20550 | 20450 | 20550 | 20450 | 195 |
| 452 | 20230803 | 113500 | 8120731750 | 20450 | 20500 | 20550 | 20400 | 531 |
| 453 | 20230803 | 113400 | 8109854900 | 20550 | 20500 | 20550 | 20400 | 165 |
| 454 | 20230803 | 113300 | 8106473700 | 20500 | 20500 | 20650 | 20450 | 782 |
| 455 | 20230803 | 113200 | 8090467600 | 20500 | 20500 | 20600 | 20500 | 512 |
| 456 | 20230803 | 113100 | 8079963750 | 20500 | 20500 | 20650 | 20500 | 294 |
| 457 | 20230803 | 113000 | 8073925450 | 20550 | 20500 | 20550 | 20450 | 461 |
| 458 | 20230803 | 112900 | 8064483600 | 20500 | 20500 | 20500 | 20450 | 364 |
| 459 | 20230803 | 112800 | 8057022950 | 20450 | 20650 | 20650 | 20450 | 232 |
| 460 | 20230803 | 112700 | 8052264050 | 20600 | 20600 | 20700 | 20600 | 461 |
| 461 | 20230803 | 112600 | 8042763200 | 20550 | 20650 | 20650 | 20550 | 134 |
| 462 | 20230803 | 112500 | 8040002700 | 20600 | 20600 | 20650 | 20500 | 419 |
| 463 | 20230803 | 112400 | 8031395650 | 20650 | 20400 | 20650 | 20350 | 687 |
| 464 | 20230803 | 112300 | 8017325750 | 20400 | 20450 | 20550 | 20350 | 361 |
| 465 | 20230803 | 112200 | 8009950750 | 20450 | 20350 | 20500 | 20350 | 418 |
| 466 | 20230803 | 112100 | 8001426950 | 20350 | 20550 | 20550 | 20350 | 3603 |
| 467 | 20230803 | 112000 | 7928079900 | 20550 | 20600 | 20600 | 20400 | 1861 |
| 468 | 20230803 | 111900 | 7890032950 | 20450 | 20600 | 20700 | 20450 | 190 |
| 469 | 20230803 | 111800 | 7886114850 | 20600 | 20650 | 20700 | 20550 | 316 |
| 470 | 20230803 | 111700 | 7879600400 | 20700 | 20400 | 20700 | 20400 | 102 |
| 471 | 20230803 | 111600 | 7877499450 | 20450 | 20700 | 20700 | 20450 | 5742 |
| 472 | 20230803 | 111500 | 7759820800 | 20600 | 20600 | 20650 | 20350 | 5351 |
| 473 | 20230803 | 111400 | 7649583650 | 20600 | 20650 | 20750 | 20600 | 965 |
| 474 | 20230803 | 111300 | 7629651950 | 20650 | 20600 | 20750 | 20600 | 431 |
| 475 | 20230803 | 111200 | 7620751600 | 20550 | 20750 | 20800 | 20550 | 1148 |
| 476 | 20230803 | 111100 | 7597052100 | 20800 | 20650 | 20800 | 20650 | 1106 |
| 477 | 20230803 | 111000 | 7574112450 | 20650 | 20600 | 20700 | 20600 | 715 |
| 478 | 20230803 | 110900 | 7559347100 | 20600 | 20600 | 20650 | 20600 | 520 |
| 479 | 20230803 | 110800 | 7548634050 | 20600 | 20550 | 20600 | 20500 | 1045 |
| 480 | 20230803 | 110700 | 7527157100 | 20550 | 20600 | 20600 | 20550 | 893 |
| 481 | 20230803 | 110600 | 7508777950 | 20600 | 20550 | 20600 | 20550 | 439 |
| 482 | 20230803 | 110500 | 7499750700 | 20500 | 20450 | 20600 | 20450 | 1247 |
| 483 | 20230803 | 110400 | 7474109850 | 20500 | 20400 | 20500 | 20400 | 184 |
| 484 | 20230803 | 110300 | 7470350900 | 20400 | 20350 | 20450 | 20350 | 270 |
| 485 | 20230803 | 110200 | 7464838950 | 20400 | 20450 | 20500 | 20400 | 2204 |
| 486 | 20230803 | 110100 | 7419834150 | 20400 | 20400 | 20500 | 20300 | 821 |
| 487 | 20230803 | 110000 | 7403050900 | 20400 | 20500 | 20550 | 20350 | 914 |
| 488 | 20230803 | 105900 | 7384334150 | 20500 | 20400 | 20500 | 20300 | 758 |
| 489 | 20230803 | 105800 | 7368848900 | 20350 | 20400 | 20400 | 20350 | 315 |
| 490 | 20230803 | 105700 | 7362438300 | 20400 | 20450 | 20450 | 20350 | 938 |
| 491 | 20230803 | 105600 | 7343287300 | 20450 | 20300 | 20450 | 20300 | 599 |
| 492 | 20230803 | 105500 | 7331073600 | 20350 | 20250 | 20350 | 20250 | 605 |
| 493 | 20230803 | 105400 | 7318794500 | 20300 | 20250 | 20300 | 20250 | 593 |
| 494 | 20230803 | 105300 | 7306782100 | 20250 | 20300 | 20300 | 20250 | 592 |
| 495 | 20230803 | 105200 | 7294790100 | 20300 | 20250 | 20350 | 20250 | 441 |
| 496 | 20230803 | 105100 | 7285849200 | 20300 | 20300 | 20350 | 20150 | 4650 |
| 497 | 20230803 | 105000 | 7192005500 | 20300 | 20350 | 20400 | 20200 | 2822 |
| 498 | 20230803 | 104900 | 7134662800 | 20300 | 20200 | 20300 | 20200 | 1453 |
| 499 | 20230803 | 104800 | 7105223950 | 20150 | 20200 | 20250 | 20150 | 1030 |
| 500 | 20230803 | 104700 | 7084431000 | 20200 | 20150 | 20200 | 20100 | 1002 |
| 501 | 20230803 | 104600 | 7064264800 | 20150 | 20150 | 20200 | 20100 | 774 |
| 502 | 20230803 | 104500 | 7048688250 | 20150 | 20200 | 20200 | 20100 | 2701 |
| 503 | 20230803 | 104400 | 6994381200 | 20200 | 20250 | 20250 | 20150 | 606 |
| 504 | 20230803 | 104300 | 6982159400 | 20250 | 20200 | 20250 | 20150 | 809 |
| 505 | 20230803 | 104200 | 6965845450 | 20200 | 20200 | 20250 | 20150 | 1159 |
| 506 | 20230803 | 104100 | 6942450550 | 20150 | 20200 | 20250 | 20150 | 529 |
| 507 | 20230803 | 104000 | 6931779700 | 20200 | 20200 | 20250 | 20150 | 1146 |
| 508 | 20230803 | 103900 | 6908626350 | 20200 | 20100 | 20250 | 20100 | 778 |
| 509 | 20230803 | 103800 | 6892941700 | 20100 | 20100 | 20100 | 20050 | 1980 |
| 510 | 20230803 | 103700 | 6853227500 | 20100 | 20050 | 20250 | 20050 | 819 |
| 511 | 20230803 | 103600 | 6836705150 | 20050 | 20150 | 20150 | 20050 | 2129 |
| 512 | 20230803 | 103500 | 6793909600 | 20150 | 20150 | 20250 | 20050 | 3871 |
| 513 | 20230803 | 103400 | 6716158300 | 20150 | 20250 | 20250 | 20150 | 458 |
| 514 | 20230803 | 103300 | 6706920300 | 20200 | 20150 | 20200 | 20100 | 2368 |
| 515 | 20230803 | 103200 | 6659175150 | 20200 | 20250 | 20300 | 20150 | 5815 |
| 516 | 20230803 | 103100 | 6541615450 | 20250 | 20300 | 20300 | 20250 | 998 |
| 517 | 20230803 | 103000 | 6521364850 | 20300 | 20300 | 20400 | 20250 | 349 |
| 518 | 20230803 | 102900 | 6514267450 | 20300 | 20300 | 20400 | 20300 | 1019 |
| 519 | 20230803 | 102800 | 6493573650 | 20300 | 20300 | 20350 | 20250 | 2899 |
| 520 | 20230803 | 102700 | 6434750400 | 20300 | 20350 | 20400 | 20300 | 10114 |
| 521 | 20230803 | 102600 | 6229016800 | 20400 | 20450 | 20450 | 20350 | 1638 |
| 522 | 20230803 | 102500 | 6195616950 | 20400 | 20400 | 20500 | 20400 | 2357 |
| 523 | 20230803 | 102400 | 6147508850 | 20400 | 20450 | 20450 | 20400 | 2191 |
| 524 | 20230803 | 102300 | 6102803800 | 20400 | 20450 | 20500 | 20400 | 4263 |
| 525 | 20230803 | 102200 | 6015804500 | 20400 | 20450 | 20500 | 20400 | 1925 |
| 526 | 20230803 | 102100 | 5976452800 | 20450 | 20550 | 20550 | 20450 | 1314 |
| 527 | 20230803 | 102000 | 5949529700 | 20500 | 20550 | 20550 | 20500 | 3390 |
| 528 | 20230803 | 101900 | 5879994000 | 20550 | 20550 | 20600 | 20550 | 1786 |
| 529 | 20230803 | 101800 | 5843290100 | 20550 | 20500 | 20550 | 20450 | 2180 |
| 530 | 20230803 | 101700 | 5798652300 | 20500 | 20500 | 20550 | 20400 | 1252 |
| 531 | 20230803 | 101600 | 5773002700 | 20500 | 20450 | 20500 | 20400 | 1808 |
| 532 | 20230803 | 101500 | 5736077150 | 20400 | 20550 | 20550 | 20400 | 6590 |
| 533 | 20230803 | 101400 | 5601289850 | 20550 | 20500 | 20550 | 20500 | 2653 |
| 534 | 20230803 | 101300 | 5546899600 | 20500 | 20600 | 20600 | 20500 | 1559 |
| 535 | 20230803 | 101200 | 5514870250 | 20600 | 20550 | 20600 | 20550 | 1608 |
| 536 | 20230803 | 101100 | 5481814550 | 20550 | 20500 | 20600 | 20500 | 2404 |
| 537 | 20230803 | 101000 | 5432441100 | 20550 | 20650 | 20650 | 20550 | 9901 |
| 538 | 20230803 | 100900 | 5228590500 | 20650 | 20650 | 20650 | 20600 | 1011 |
| 539 | 20230803 | 100800 | 5207723250 | 20650 | 20700 | 20700 | 20600 | 766 |
| 540 | 20230803 | 100700 | 5191918150 | 20700 | 20650 | 20700 | 20650 | 558 |
| 541 | 20230803 | 100600 | 5180395300 | 20650 | 20650 | 20650 | 20600 | 1538 |
| 542 | 20230803 | 100500 | 5148656100 | 20650 | 20650 | 20700 | 20600 | 1002 |
| 543 | 20230803 | 100400 | 5127969900 | 20650 | 20600 | 20650 | 20600 | 564 |
| 544 | 20230803 | 100300 | 5116339100 | 20600 | 20650 | 20650 | 20600 | 976 |
| 545 | 20230803 | 100200 | 5096194850 | 20650 | 20700 | 20700 | 20650 | 1765 |
| 546 | 20230803 | 100100 | 5059726800 | 20650 | 20700 | 20700 | 20650 | 412 |
| 547 | 20230803 | 100000 | 5051212100 | 20750 | 20650 | 20750 | 20650 | 1198 |
| 548 | 20230803 | 095900 | 5026431450 | 20650 | 20650 | 20700 | 20650 | 3942 |
| 549 | 20230803 | 095800 | 4945027850 | 20650 | 20700 | 20700 | 20650 | 1044 |
| 550 | 20230803 | 095700 | 4923418450 | 20700 | 20700 | 20750 | 20700 | 1944 |
| 551 | 20230803 | 095600 | 4883171500 | 20700 | 20750 | 20800 | 20700 | 3568 |
| 552 | 20230803 | 095500 | 4809246450 | 20750 | 20700 | 20750 | 20700 | 2067 |
| 553 | 20230803 | 095400 | 4766457450 | 20700 | 20750 | 20800 | 20700 | 3906 |
| 554 | 20230803 | 095300 | 4685520700 | 20750 | 20750 | 20750 | 20750 | 763 |
| 555 | 20230803 | 095200 | 4669688450 | 20750 | 20750 | 20800 | 20700 | 2036 |
| 556 | 20230803 | 095100 | 4627393300 | 20750 | 20800 | 20800 | 20700 | 2868 |
| 557 | 20230803 | 095000 | 4567906700 | 20800 | 20850 | 20900 | 20800 | 6979 |
| 558 | 20230803 | 094900 | 4422577050 | 20900 | 20900 | 20900 | 20850 | 921 |
| 559 | 20230803 | 094800 | 4403349100 | 20900 | 20900 | 20900 | 20850 | 686 |
| 560 | 20230803 | 094700 | 4389014150 | 20900 | 20850 | 20900 | 20850 | 1609 |
| 561 | 20230803 | 094600 | 4355445950 | 20850 | 20850 | 20900 | 20850 | 1075 |
| 562 | 20230803 | 094500 | 4333031200 | 20850 | 20900 | 20950 | 20850 | 2108 |
| 563 | 20230803 | 094400 | 4288969750 | 20950 | 20900 | 20950 | 20900 | 615 |
| 564 | 20230803 | 094300 | 4276110150 | 20950 | 21000 | 21000 | 20950 | 2665 |
| 565 | 20230803 | 094200 | 4220238300 | 21000 | 21000 | 21000 | 20950 | 752 |
| 566 | 20230803 | 094100 | 4204450400 | 21000 | 21000 | 21000 | 20950 | 638 |
| 567 | 20230803 | 094000 | 4191069050 | 21000 | 21000 | 21000 | 20950 | 1403 |
| 568 | 20230803 | 093900 | 4161609050 | 21050 | 20950 | 21050 | 20950 | 132 |
| 569 | 20230803 | 093800 | 4158840800 | 20950 | 20950 | 21000 | 20900 | 3292 |
| 570 | 20230803 | 093700 | 4089888600 | 20950 | 20900 | 20950 | 20900 | 400 |
| 571 | 20230803 | 093600 | 4081512550 | 20950 | 20900 | 20950 | 20900 | 1589 |
| 572 | 20230803 | 093500 | 4048300950 | 21000 | 21000 | 21000 | 20900 | 898 |
| 573 | 20230803 | 093400 | 4029479500 | 21000 | 20950 | 21000 | 20900 | 698 |
| 574 | 20230803 | 093300 | 4014867350 | 20950 | 21000 | 21000 | 20950 | 1235 |
| 575 | 20230803 | 093200 | 3988988850 | 20950 | 20950 | 21000 | 20950 | 513 |
| 576 | 20230803 | 093100 | 3978225250 | 21000 | 21000 | 21000 | 20950 | 1206 |
| 577 | 20230803 | 093000 | 3952912000 | 21000 | 21100 | 21100 | 20950 | 922 |
| 578 | 20230803 | 092900 | 3933512150 | 21100 | 20850 | 21100 | 20850 | 1361 |
| 579 | 20230803 | 092800 | 3904902850 | 20950 | 20850 | 21050 | 20850 | 1904 |
| 580 | 20230803 | 092700 | 3865071000 | 20850 | 20850 | 20850 | 20750 | 2459 |
| 581 | 20230803 | 092600 | 3813935550 | 20850 | 20900 | 21000 | 20800 | 6655 |
| 582 | 20230803 | 092500 | 3675061550 | 20900 | 21050 | 21050 | 20900 | 2176 |
| 583 | 20230803 | 092400 | 3629465150 | 21050 | 21100 | 21100 | 20950 | 6988 |
| 584 | 20230803 | 092300 | 3482767050 | 21100 | 21000 | 21100 | 20950 | 821 |
| 585 | 20230803 | 092200 | 3465486750 | 21000 | 20950 | 21000 | 20900 | 2501 |
| 586 | 20230803 | 092100 | 3413103850 | 20950 | 20700 | 20950 | 20700 | 1478 |
| 587 | 20230803 | 092000 | 3382324500 | 20700 | 20750 | 20800 | 20700 | 1247 |
| 588 | 20230803 | 091900 | 3356489750 | 20700 | 20750 | 20750 | 20650 | 4632 |
| 589 | 20230803 | 091800 | 3260665200 | 20750 | 20800 | 20800 | 20700 | 2686 |
| 590 | 20230803 | 091700 | 3204979950 | 20800 | 21000 | 21000 | 20800 | 12349 |
| 591 | 20230803 | 091600 | 2946953600 | 21000 | 21100 | 21100 | 20950 | 3820 |
| 592 | 20230803 | 091500 | 2866633450 | 21100 | 21000 | 21100 | 20950 | 2516 |
| 593 | 20230803 | 091400 | 2813784700 | 21050 | 21000 | 21250 | 20950 | 6175 |
| 594 | 20230803 | 091300 | 2683738100 | 21100 | 20850 | 21100 | 20850 | 3002 |
| 595 | 20230803 | 091200 | 2620926100 | 20800 | 20800 | 20900 | 20700 | 3286 |
| 596 | 20230803 | 091100 | 2552477300 | 20850 | 20800 | 20850 | 20700 | 8834 |
| 597 | 20230803 | 091000 | 2369010500 | 20900 | 20950 | 20950 | 20800 | 2976 |
| 598 | 20230803 | 090900 | 2306832400 | 20950 | 20700 | 20950 | 20700 | 2079 |
| 599 | 20230803 | 090800 | 2263547800 | 20700 | 20800 | 20850 | 20600 | 15887 |
| 600 | 20230803 | 090700 | 1934083250 | 20800 | 20950 | 21000 | 20800 | 3966 |
| 601 | 20230803 | 090600 | 1851395350 | 20950 | 20800 | 20950 | 20800 | 4572 |
| 602 | 20230803 | 090500 | 1756124300 | 20750 | 20700 | 20850 | 20650 | 6030 |
| 603 | 20230803 | 090400 | 1631182750 | 20700 | 20900 | 20900 | 20600 | 11638 |
| 604 | 20230803 | 090300 | 1389611800 | 20900 | 21450 | 21450 | 20850 | 21857 |
| 605 | 20230803 | 090200 | 929444700 | 21400 | 21450 | 21450 | 21300 | 9880 |
| 606 | 20230803 | 090100 | 718240700 | 21450 | 21050 | 21450 | 21000 | 8039 |
| 607 | 20230803 | 090000 | 546815900 | 21100 | 21350 | 21400 | 20950 | 25201 |