33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 3 | 20230814 | 191700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230814 | 191600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230814 | 191500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230814 | 191400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230814 | 191300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230814 | 191200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230814 | 191100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230814 | 191000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230814 | 190900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230814 | 190800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230814 | 190700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230814 | 190600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230814 | 190500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230814 | 190400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230814 | 190300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230814 | 190200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230814 | 190100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230814 | 190000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230814 | 185900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230814 | 185800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230814 | 185700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230814 | 185600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230814 | 185500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230814 | 185400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230814 | 185300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230814 | 185200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230814 | 185100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230814 | 185000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230814 | 184900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230814 | 184800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 33 | 20230814 | 184700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230814 | 184600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230814 | 184500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230814 | 184400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230814 | 184300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230814 | 184200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230814 | 184100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230814 | 184000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230814 | 183900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230814 | 183800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230814 | 183700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230814 | 183600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230814 | 183500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230814 | 183400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230814 | 183300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230814 | 183200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230814 | 183100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230814 | 183000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230814 | 182900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230814 | 182800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230814 | 182700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230814 | 182600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230814 | 182500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230814 | 182400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230814 | 182300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230814 | 182200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230814 | 182100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230814 | 182000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230814 | 181900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230814 | 181800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 63 | 20230814 | 181700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230814 | 181600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230814 | 181500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230814 | 181400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230814 | 181300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230814 | 181200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230814 | 181100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230814 | 181000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230814 | 180900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230814 | 180800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230814 | 180700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230814 | 180600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230814 | 180500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230814 | 180400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230814 | 180300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230814 | 180200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230814 | 180100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230814 | 180000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230814 | 175900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230814 | 175800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230814 | 175700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230814 | 175600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230814 | 175500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230814 | 175400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230814 | 175300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230814 | 175200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230814 | 175100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230814 | 175000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230814 | 174900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230814 | 174800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 93 | 20230814 | 174700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230814 | 174600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230814 | 174500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230814 | 174400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230814 | 174300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230814 | 174200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230814 | 174100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230814 | 174000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230814 | 173900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230814 | 173800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230814 | 173700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230814 | 173600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230814 | 173500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230814 | 173400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230814 | 173300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230814 | 173200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230814 | 173100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230814 | 173000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230814 | 172900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230814 | 172800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230814 | 172700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230814 | 172600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230814 | 172500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230814 | 172400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230814 | 172300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230814 | 172200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230814 | 172100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230814 | 172000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230814 | 171900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230814 | 171800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 123 | 20230814 | 171700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230814 | 171600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230814 | 171500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230814 | 171400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230814 | 171300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230814 | 171200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230814 | 171100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230814 | 171000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230814 | 170900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230814 | 170800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230814 | 170700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230814 | 170600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230814 | 170500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230814 | 170400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230814 | 170300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230814 | 170200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230814 | 170100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230814 | 170000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230814 | 165900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230814 | 165800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230814 | 165700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230814 | 165600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230814 | 165500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230814 | 165400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230814 | 165300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230814 | 165200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230814 | 165100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230814 | 165000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230814 | 164900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230814 | 164800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 153 | 20230814 | 164700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230814 | 164600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230814 | 164500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230814 | 164400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230814 | 164300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230814 | 164200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230814 | 164100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230814 | 164000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230814 | 163900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230814 | 163800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230814 | 163700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230814 | 163600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230814 | 163500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230814 | 163400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230814 | 163300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230814 | 163200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230814 | 163100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230814 | 163000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230814 | 162900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230814 | 162800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230814 | 162700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230814 | 162600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230814 | 162500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230814 | 162400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230814 | 162300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230814 | 162200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230814 | 162100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230814 | 162000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230814 | 161900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230814 | 161800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 183 | 20230814 | 161700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230814 | 161600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230814 | 161500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230814 | 161400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230814 | 161300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230814 | 161200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230814 | 161100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230814 | 161000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230814 | 160900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230814 | 160800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230814 | 160700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230814 | 160600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230814 | 160500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230814 | 160400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230814 | 160300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230814 | 160200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230814 | 160100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230814 | 160000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230814 | 155900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230814 | 155800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230814 | 155700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230814 | 155600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230814 | 155500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230814 | 155400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230814 | 155300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230814 | 155200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230814 | 155100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230814 | 155000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230814 | 154900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230814 | 154800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 213 | 20230814 | 154700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230814 | 154600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230814 | 154500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230814 | 154400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230814 | 154300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230814 | 154200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230814 | 154100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230814 | 154000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230814 | 153900 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230814 | 153800 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230814 | 153700 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20230814 | 153600 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230814 | 153500 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230814 | 153400 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230814 | 153300 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230814 | 153200 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230814 | 153100 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230814 | 153000 | 11801125170 | 20800 | 20800 | 20800 | 20800 | 7392 |
| 231 | 20230814 | 152900 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20230814 | 152800 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20230814 | 152700 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20230814 | 152600 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20230814 | 152500 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20230814 | 152400 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20230814 | 152300 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20230814 | 152200 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20230814 | 152100 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20230814 | 152000 | 11647371570 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20230814 | 151900 | 11647371570 | 20650 | 20700 | 20750 | 20650 | 397 |
| 242 | 20230814 | 151800 | 11639157870 | 20650 | 20550 | 20700 | 20500 | 1805 |
| 243 | 20230814 | 151700 | 11601900020 | 20700 | 20700 | 20700 | 20700 | 1061 |
| 244 | 20230814 | 151600 | 11579937320 | 20700 | 20550 | 20700 | 20550 | 2521 |
| 245 | 20230814 | 151500 | 11527871870 | 20550 | 20650 | 20650 | 20550 | 481 |
| 246 | 20230814 | 151400 | 11517963020 | 20650 | 20650 | 20650 | 20550 | 142 |
| 247 | 20230814 | 151300 | 11515031120 | 20600 | 20550 | 20600 | 20550 | 1424 |
| 248 | 20230814 | 151200 | 11485717220 | 20550 | 20550 | 20550 | 20550 | 39 |
| 249 | 20230814 | 151100 | 11484915770 | 20550 | 20250 | 20550 | 20200 | 1758 |
| 250 | 20230814 | 151000 | 11449042620 | 20250 | 20350 | 20550 | 20200 | 3155 |
| 251 | 20230814 | 150900 | 11385082220 | 20350 | 20500 | 20550 | 20350 | 5228 |
| 252 | 20230814 | 150800 | 11278463270 | 20500 | 20550 | 20550 | 20500 | 132 |
| 253 | 20230814 | 150700 | 11275755020 | 20600 | 20600 | 20600 | 20550 | 186 |
| 254 | 20230814 | 150600 | 11271923770 | 20550 | 20550 | 20600 | 20550 | 117 |
| 255 | 20230814 | 150500 | 11269517820 | 20550 | 20650 | 20650 | 20500 | 203 |
| 256 | 20230814 | 150400 | 11265345720 | 20650 | 20650 | 20650 | 20650 | 119 |
| 257 | 20230814 | 150300 | 11262888370 | 20650 | 20600 | 20650 | 20600 | 53 |
| 258 | 20230814 | 150200 | 11261794170 | 20600 | 20650 | 20650 | 20600 | 137 |
| 259 | 20230814 | 150100 | 11258965370 | 20650 | 20600 | 20650 | 20450 | 148 |
| 260 | 20230814 | 150000 | 11255925570 | 20650 | 20650 | 20650 | 20650 | 229 |
| 261 | 20230814 | 145900 | 11251196720 | 20650 | 20650 | 20650 | 20650 | 6 |
| 262 | 20230814 | 145800 | 11251072820 | 20500 | 20500 | 20650 | 20500 | 1198 |
| 263 | 20230814 | 145700 | 11226491020 | 20450 | 20750 | 20800 | 20450 | 1463 |
| 264 | 20230814 | 145600 | 11196442570 | 20650 | 20650 | 20650 | 20650 | 2 |
| 265 | 20230814 | 145500 | 11196401270 | 20650 | 20750 | 20800 | 20650 | 615 |
| 266 | 20230814 | 145400 | 11183628470 | 20750 | 20700 | 20750 | 20700 | 685 |
| 267 | 20230814 | 145300 | 11169418720 | 20700 | 20700 | 20750 | 20700 | 332 |
| 268 | 20230814 | 145200 | 11162539720 | 20600 | 20700 | 20700 | 20600 | 28 |
| 269 | 20230814 | 145100 | 11161961620 | 20700 | 20700 | 20750 | 20450 | 763 |
| 270 | 20230814 | 145000 | 11146250470 | 20750 | 20800 | 20800 | 20750 | 205 |
| 271 | 20230814 | 144900 | 11141992270 | 20800 | 20850 | 20850 | 20750 | 1196 |
| 272 | 20230814 | 144800 | 11117109020 | 20800 | 20800 | 20850 | 20800 | 286 |
| 273 | 20230814 | 144700 | 11111158570 | 20750 | 20750 | 20750 | 20750 | 10 |
| 274 | 20230814 | 144600 | 11110951070 | 20750 | 20750 | 20800 | 20750 | 308 |
| 275 | 20230814 | 144500 | 11104545020 | 20750 | 20750 | 20800 | 20750 | 313 |
| 276 | 20230814 | 144400 | 11098043470 | 20750 | 20750 | 20750 | 20750 | 357 |
| 277 | 20230814 | 144300 | 11090635720 | 20750 | 20750 | 20750 | 20700 | 1028 |
| 278 | 20230814 | 144200 | 11069312170 | 20750 | 20700 | 20750 | 20700 | 352 |
| 279 | 20230814 | 144100 | 11062019070 | 20700 | 20550 | 20700 | 20550 | 243 |
| 280 | 20230814 | 144000 | 11056992120 | 20650 | 20600 | 20650 | 20600 | 1750 |
| 281 | 20230814 | 143900 | 11020880220 | 20600 | 20550 | 20600 | 20550 | 516 |
| 282 | 20230814 | 143800 | 11010252920 | 20550 | 20600 | 20600 | 20550 | 229 |
| 283 | 20230814 | 143700 | 11005546920 | 20600 | 20400 | 20600 | 20400 | 397 |
| 284 | 20230814 | 143600 | 10997378920 | 20400 | 20550 | 20600 | 20400 | 335 |
| 285 | 20230814 | 143500 | 10990483420 | 20550 | 20450 | 20550 | 20400 | 649 |
| 286 | 20230814 | 143400 | 10977182620 | 20550 | 20550 | 20550 | 20550 | 0 |
| 287 | 20230814 | 143300 | 10977182620 | 20550 | 20550 | 20600 | 20400 | 592 |
| 288 | 20230814 | 143200 | 10965039320 | 20550 | 20550 | 20600 | 20550 | 548 |
| 289 | 20230814 | 143100 | 10953752770 | 20550 | 20500 | 20550 | 20500 | 7 |
| 290 | 20230814 | 143000 | 10953609170 | 20500 | 20550 | 20550 | 20500 | 230 |
| 291 | 20230814 | 142900 | 10948882870 | 20500 | 20500 | 20500 | 20500 | 5 |
| 292 | 20230814 | 142800 | 10948780370 | 20500 | 20550 | 20600 | 20500 | 212 |
| 293 | 20230814 | 142700 | 10944425120 | 20600 | 20550 | 20600 | 20550 | 115 |
| 294 | 20230814 | 142600 | 10942061120 | 20550 | 20600 | 20600 | 20550 | 355 |
| 295 | 20230814 | 142500 | 10934759320 | 20600 | 20600 | 20600 | 20600 | 372 |
| 296 | 20230814 | 142400 | 10927096120 | 20600 | 20600 | 20600 | 20550 | 131 |
| 297 | 20230814 | 142300 | 10924397570 | 20600 | 20600 | 20600 | 20600 | 121 |
| 298 | 20230814 | 142200 | 10921904970 | 20550 | 20550 | 20550 | 20550 | 8 |
| 299 | 20230814 | 142100 | 10921740570 | 20600 | 20550 | 20600 | 20550 | 144 |
| 300 | 20230814 | 142000 | 10918780070 | 20550 | 20600 | 20600 | 20550 | 113 |
| 301 | 20230814 | 141900 | 10916456720 | 20550 | 20600 | 20600 | 20550 | 226 |
| 302 | 20230814 | 141800 | 10911806170 | 20600 | 20600 | 20600 | 20600 | 15 |
| 303 | 20230814 | 141700 | 10911497170 | 20550 | 20550 | 20550 | 20550 | 60 |
| 304 | 20230814 | 141600 | 10910264170 | 20550 | 20550 | 20550 | 20550 | 489 |
| 305 | 20230814 | 141500 | 10900215220 | 20550 | 20550 | 20550 | 20500 | 253 |
| 306 | 20230814 | 141400 | 10895018220 | 20500 | 20450 | 20550 | 20450 | 1158 |
| 307 | 20230814 | 141300 | 10871323670 | 20450 | 20450 | 20450 | 20400 | 129 |
| 308 | 20230814 | 141200 | 10868685870 | 20450 | 20400 | 20450 | 20400 | 306 |
| 309 | 20230814 | 141100 | 10862440720 | 20400 | 20400 | 20400 | 20400 | 2 |
| 310 | 20230814 | 141000 | 10862399920 | 20350 | 20550 | 20550 | 20350 | 316 |
| 311 | 20230814 | 140900 | 10855941370 | 20550 | 20450 | 20550 | 20400 | 774 |
| 312 | 20230814 | 140800 | 10840096870 | 20450 | 20400 | 20450 | 20400 | 1006 |
| 313 | 20230814 | 140700 | 10819560320 | 20400 | 20400 | 20400 | 20250 | 252 |
| 314 | 20230814 | 140600 | 10814421720 | 20400 | 20400 | 20450 | 20250 | 900 |
| 315 | 20230814 | 140500 | 10796155220 | 20400 | 20400 | 20400 | 20400 | 170 |
| 316 | 20230814 | 140400 | 10792687220 | 20400 | 20300 | 20450 | 20300 | 241 |
| 317 | 20230814 | 140300 | 10787793370 | 20300 | 20300 | 20500 | 20300 | 764 |
| 318 | 20230814 | 140200 | 10772156170 | 20300 | 20350 | 20500 | 20300 | 617 |
| 319 | 20230814 | 140100 | 10759608420 | 20350 | 20350 | 20450 | 20300 | 219 |
| 320 | 20230814 | 140000 | 10755142570 | 20300 | 20400 | 20500 | 20300 | 664 |
| 321 | 20230814 | 135900 | 10741616570 | 20500 | 20500 | 20500 | 20400 | 919 |
| 322 | 20230814 | 135800 | 10722846970 | 20500 | 20550 | 20550 | 20500 | 162 |
| 323 | 20230814 | 135700 | 10719520470 | 20500 | 20500 | 20550 | 20500 | 22 |
| 324 | 20230814 | 135600 | 10719068720 | 20500 | 20500 | 20600 | 20500 | 516 |
| 325 | 20230814 | 135500 | 10708478120 | 20500 | 20600 | 20600 | 20500 | 172 |
| 326 | 20230814 | 135400 | 10704947120 | 20550 | 20650 | 20650 | 20550 | 251 |
| 327 | 20230814 | 135300 | 10699778920 | 20600 | 20600 | 20600 | 20600 | 109 |
| 328 | 20230814 | 135200 | 10697533520 | 20600 | 20600 | 20600 | 20600 | 114 |
| 329 | 20230814 | 135100 | 10695185120 | 20600 | 20650 | 20650 | 20600 | 36 |
| 330 | 20230814 | 135000 | 10694442770 | 20650 | 20650 | 20650 | 20650 | 242 |
| 331 | 20230814 | 134900 | 10689445470 | 20650 | 20650 | 20650 | 20600 | 153 |
| 332 | 20230814 | 134800 | 10686286070 | 20600 | 20650 | 20650 | 20600 | 23 |
| 333 | 20230814 | 134700 | 10685811170 | 20650 | 20600 | 20650 | 20600 | 114 |
| 334 | 20230814 | 134600 | 10683462670 | 20450 | 20450 | 20450 | 20400 | 254 |
| 335 | 20230814 | 134500 | 10678271020 | 20450 | 20450 | 20600 | 20400 | 298 |
| 336 | 20230814 | 134400 | 10672159720 | 20400 | 20550 | 20600 | 20400 | 806 |
| 337 | 20230814 | 134300 | 10655673470 | 20550 | 20500 | 20550 | 20450 | 2077 |
| 338 | 20230814 | 134200 | 10613171520 | 20600 | 20600 | 20600 | 20500 | 68 |
| 339 | 20230814 | 134100 | 10611775720 | 20600 | 20550 | 20600 | 20550 | 214 |
| 340 | 20230814 | 134000 | 10607371870 | 20550 | 20600 | 20600 | 20550 | 137 |
| 341 | 20230814 | 133900 | 10604550420 | 20600 | 20600 | 20600 | 20600 | 114 |
| 342 | 20230814 | 133800 | 10602202020 | 20600 | 20550 | 20600 | 20550 | 148 |
| 343 | 20230814 | 133700 | 10599155070 | 20500 | 20500 | 20500 | 20500 | 0 |
| 344 | 20230814 | 133600 | 10599155070 | 20500 | 20600 | 20600 | 20500 | 185 |
| 345 | 20230814 | 133500 | 10595347570 | 20500 | 20500 | 20600 | 20500 | 815 |
| 346 | 20230814 | 133400 | 10578635770 | 20550 | 20550 | 20550 | 20550 | 121 |
| 347 | 20230814 | 133300 | 10576149220 | 20600 | 20600 | 20600 | 20450 | 2578 |
| 348 | 20230814 | 133200 | 10523183020 | 20550 | 20550 | 20550 | 20550 | 65 |
| 349 | 20230814 | 133100 | 10521847270 | 20700 | 20700 | 20700 | 20650 | 147 |
| 350 | 20230814 | 133000 | 10518804870 | 20550 | 20650 | 20700 | 20550 | 245 |
| 351 | 20230814 | 132900 | 10513766920 | 20550 | 20550 | 20650 | 20550 | 137 |
| 352 | 20230814 | 132800 | 10510938470 | 20550 | 20550 | 20550 | 20500 | 280 |
| 353 | 20230814 | 132700 | 10505197420 | 20700 | 20700 | 20700 | 20500 | 222 |
| 354 | 20230814 | 132600 | 10500617020 | 20700 | 20550 | 20800 | 20500 | 3537 |
| 355 | 20230814 | 132500 | 10427647270 | 20550 | 20700 | 20700 | 20550 | 650 |
| 356 | 20230814 | 132400 | 10414232370 | 20750 | 20800 | 20850 | 20750 | 802 |
| 357 | 20230814 | 132300 | 10397583170 | 20800 | 20750 | 20850 | 20750 | 241 |
| 358 | 20230814 | 132200 | 10392564270 | 20750 | 20750 | 20800 | 20750 | 915 |
| 359 | 20230814 | 132100 | 10373577770 | 20750 | 20600 | 20750 | 20600 | 1310 |
| 360 | 20230814 | 132000 | 10346476020 | 20600 | 20600 | 20600 | 20550 | 165 |
| 361 | 20230814 | 131900 | 10343080020 | 20550 | 20600 | 20600 | 20550 | 515 |
| 362 | 20230814 | 131800 | 10332492520 | 20700 | 20700 | 20700 | 20600 | 237 |
| 363 | 20230814 | 131700 | 10327596620 | 20700 | 20600 | 20700 | 20600 | 35 |
| 364 | 20230814 | 131600 | 10326875120 | 20700 | 20700 | 20700 | 20600 | 314 |
| 365 | 20230814 | 131500 | 10320395320 | 20600 | 20650 | 20700 | 20600 | 533 |
| 366 | 20230814 | 131400 | 10309368320 | 20750 | 20700 | 20750 | 20700 | 198 |
| 367 | 20230814 | 131300 | 10305269470 | 20800 | 20700 | 20800 | 20700 | 115 |
| 368 | 20230814 | 131200 | 10302877570 | 20700 | 20800 | 20850 | 20700 | 38 |
| 369 | 20230814 | 131100 | 10302088920 | 20800 | 20800 | 20800 | 20800 | 131 |
| 370 | 20230814 | 131000 | 10299364120 | 20800 | 20800 | 20800 | 20800 | 0 |
| 371 | 20230814 | 130900 | 10299364120 | 20800 | 20800 | 20800 | 20750 | 234 |
| 372 | 20230814 | 130800 | 10294501120 | 20800 | 20800 | 20800 | 20800 | 82 |
| 373 | 20230814 | 130700 | 10292795520 | 20800 | 20800 | 20800 | 20800 | 240 |
| 374 | 20230814 | 130600 | 10287803520 | 20850 | 20800 | 20850 | 20800 | 101 |
| 375 | 20230814 | 130500 | 10285702670 | 20750 | 20750 | 20800 | 20750 | 12 |
| 376 | 20230814 | 130400 | 10285453620 | 20750 | 20700 | 20750 | 20700 | 67 |
| 377 | 20230814 | 130300 | 10284064170 | 20700 | 20800 | 20800 | 20700 | 120 |
| 378 | 20230814 | 130200 | 10281578470 | 20700 | 20750 | 20800 | 20700 | 321 |
| 379 | 20230814 | 130100 | 10274913220 | 20500 | 20700 | 20950 | 20500 | 6972 |
| 380 | 20230814 | 130000 | 10130497870 | 20700 | 20750 | 20800 | 20700 | 269 |
| 381 | 20230814 | 125900 | 10124907970 | 20700 | 20750 | 20750 | 20700 | 134 |
| 382 | 20230814 | 125800 | 10122127820 | 20700 | 20650 | 20850 | 20400 | 4211 |
| 383 | 20230814 | 125700 | 10035319020 | 20700 | 20700 | 20700 | 20500 | 1872 |
| 384 | 20230814 | 125600 | 9996711970 | 20700 | 20700 | 20700 | 20700 | 0 |
| 385 | 20230814 | 125500 | 9996711970 | 20700 | 20700 | 20700 | 20700 | 128 |
| 386 | 20230814 | 125400 | 9994062370 | 20700 | 20700 | 20700 | 20700 | 17 |
| 387 | 20230814 | 125300 | 9993710470 | 20550 | 20700 | 20700 | 20550 | 171 |
| 388 | 20230814 | 125200 | 9990171070 | 20550 | 20550 | 20700 | 20550 | 143 |
| 389 | 20230814 | 125100 | 9987232270 | 20650 | 20700 | 20700 | 20650 | 143 |
| 390 | 20230814 | 125000 | 9984272670 | 20650 | 20650 | 20700 | 20650 | 1194 |
| 391 | 20230814 | 124900 | 9959601470 | 20500 | 20750 | 20750 | 20500 | 1309 |
| 392 | 20230814 | 124800 | 9932742720 | 20750 | 20850 | 20850 | 20500 | 2309 |
| 393 | 20230814 | 124700 | 9885104720 | 20700 | 20850 | 20850 | 20700 | 61 |
| 394 | 20230814 | 124600 | 9883833020 | 20700 | 20750 | 20850 | 20700 | 175 |
| 395 | 20230814 | 124500 | 9880189270 | 20750 | 20850 | 20850 | 20750 | 180 |
| 396 | 20230814 | 124400 | 9876452370 | 20850 | 20750 | 20850 | 20750 | 261 |
| 397 | 20230814 | 124300 | 9871025370 | 20800 | 20850 | 20850 | 20800 | 64 |
| 398 | 20230814 | 124200 | 9869691970 | 20700 | 20900 | 20900 | 20700 | 431 |
| 399 | 20230814 | 124100 | 9860733270 | 20900 | 20750 | 20900 | 20700 | 204 |
| 400 | 20230814 | 124000 | 9856473470 | 20750 | 20800 | 20800 | 20750 | 221 |
| 401 | 20230814 | 123900 | 9851884720 | 20800 | 20850 | 20850 | 20800 | 1627 |
| 402 | 20230814 | 123800 | 9817964670 | 20850 | 20850 | 20850 | 20850 | 0 |
| 403 | 20230814 | 123700 | 9817964670 | 20850 | 20900 | 20900 | 20850 | 207 |
| 404 | 20230814 | 123600 | 9813642320 | 20900 | 20900 | 20900 | 20900 | 17 |
| 405 | 20230814 | 123500 | 9813287020 | 20850 | 20850 | 20850 | 20850 | 96 |
| 406 | 20230814 | 123400 | 9811285420 | 20700 | 20900 | 20900 | 20700 | 170 |
| 407 | 20230814 | 123300 | 9807732620 | 20900 | 20900 | 20900 | 20900 | 43 |
| 408 | 20230814 | 123200 | 9806833920 | 20750 | 20900 | 20950 | 20750 | 223 |
| 409 | 20230814 | 123100 | 9802185470 | 20900 | 20750 | 20950 | 20700 | 583 |
| 410 | 20230814 | 123000 | 9790066170 | 20750 | 20950 | 20950 | 20750 | 147 |
| 411 | 20230814 | 122900 | 9786987320 | 20950 | 20800 | 20950 | 20800 | 672 |
| 412 | 20230814 | 122800 | 9772982270 | 20800 | 20950 | 21000 | 20800 | 942 |
| 413 | 20230814 | 122700 | 9753328020 | 20950 | 20950 | 20950 | 20950 | 195 |
| 414 | 20230814 | 122600 | 9749242770 | 21000 | 20850 | 21000 | 20850 | 478 |
| 415 | 20230814 | 122500 | 9739229220 | 21000 | 21000 | 21000 | 21000 | 137 |
| 416 | 20230814 | 122400 | 9736352220 | 21000 | 20950 | 21000 | 20800 | 606 |
| 417 | 20230814 | 122300 | 9723707870 | 20850 | 20950 | 20950 | 20850 | 379 |
| 418 | 20230814 | 122200 | 9715794120 | 20950 | 20950 | 21000 | 20950 | 962 |
| 419 | 20230814 | 122100 | 9695601220 | 20950 | 20950 | 21000 | 20950 | 162 |
| 420 | 20230814 | 122000 | 9692200470 | 20800 | 20950 | 20950 | 20800 | 509 |
| 421 | 20230814 | 121900 | 9681563870 | 21000 | 20950 | 21000 | 20950 | 378 |
| 422 | 20230814 | 121800 | 9673638220 | 20950 | 21000 | 21000 | 20950 | 208 |
| 423 | 20230814 | 121700 | 9669270720 | 21000 | 21000 | 21000 | 21000 | 444 |
| 424 | 20230814 | 121600 | 9659946720 | 21000 | 20950 | 21000 | 20950 | 331 |
| 425 | 20230814 | 121500 | 9653002670 | 20950 | 20950 | 20950 | 20800 | 22 |
| 426 | 20230814 | 121400 | 9652542170 | 20950 | 20800 | 20950 | 20800 | 366 |
| 427 | 20230814 | 121300 | 9644882270 | 20950 | 20850 | 20950 | 20850 | 1060 |
| 428 | 20230814 | 121200 | 9622770470 | 20800 | 20850 | 20900 | 20800 | 183 |
| 429 | 20230814 | 121100 | 9618954120 | 20850 | 20900 | 20900 | 20850 | 187 |
| 430 | 20230814 | 121000 | 9615046120 | 20950 | 20850 | 20950 | 20850 | 134 |
| 431 | 20230814 | 120900 | 9612240220 | 20850 | 20950 | 20950 | 20850 | 250 |
| 432 | 20230814 | 120800 | 9607003020 | 20950 | 20900 | 20950 | 20850 | 419 |
| 433 | 20230814 | 120700 | 9598240370 | 20950 | 20950 | 20950 | 20900 | 321 |
| 434 | 20230814 | 120600 | 9591515570 | 20900 | 21000 | 21000 | 20900 | 36 |
| 435 | 20230814 | 120500 | 9590760670 | 21000 | 20950 | 21000 | 20950 | 281 |
| 436 | 20230814 | 120400 | 9584873670 | 20950 | 20950 | 20950 | 20950 | 2 |
| 437 | 20230814 | 120300 | 9584831770 | 21050 | 21100 | 21100 | 21000 | 403 |
| 438 | 20230814 | 120200 | 9576347620 | 21050 | 21050 | 21100 | 21050 | 31 |
| 439 | 20230814 | 120100 | 9575695020 | 21050 | 21000 | 21050 | 21000 | 298 |
| 440 | 20230814 | 120000 | 9569422620 | 21050 | 20900 | 21050 | 20800 | 8352 |
| 441 | 20230814 | 115900 | 9394105970 | 20800 | 20800 | 20800 | 20800 | 4 |
| 442 | 20230814 | 115800 | 9394022770 | 20900 | 20850 | 20950 | 20800 | 335 |
| 443 | 20230814 | 115700 | 9387025970 | 20900 | 20950 | 20950 | 20900 | 28 |
| 444 | 20230814 | 115600 | 9386439870 | 20850 | 20950 | 20950 | 20850 | 360 |
| 445 | 20230814 | 115500 | 9378902370 | 20900 | 20900 | 20900 | 20900 | 31 |
| 446 | 20230814 | 115400 | 9378254470 | 20850 | 20900 | 20900 | 20850 | 507 |
| 447 | 20230814 | 115300 | 9367658220 | 20900 | 20900 | 20900 | 20850 | 1034 |
| 448 | 20230814 | 115200 | 9346097620 | 20900 | 20900 | 20900 | 20900 | 645 |
| 449 | 20230814 | 115100 | 9332617120 | 20850 | 20850 | 20900 | 20850 | 312 |
| 450 | 20230814 | 115000 | 9326110420 | 20800 | 20800 | 20800 | 20800 | 100 |
| 451 | 20230814 | 114900 | 9324030420 | 20800 | 20850 | 20850 | 20800 | 153 |
| 452 | 20230814 | 114800 | 9320840420 | 20850 | 20900 | 20900 | 20800 | 294 |
| 453 | 20230814 | 114700 | 9314715470 | 20900 | 20900 | 20900 | 20750 | 530 |
| 454 | 20230814 | 114600 | 9303671570 | 20900 | 20750 | 20900 | 20750 | 2 |
| 455 | 20230814 | 114500 | 9303629920 | 20900 | 20900 | 20900 | 20700 | 741 |
| 456 | 20230814 | 114400 | 9288204970 | 20850 | 20850 | 20950 | 20750 | 1031 |
| 457 | 20230814 | 114300 | 9266776120 | 20850 | 20850 | 20850 | 20800 | 353 |
| 458 | 20230814 | 114200 | 9259419570 | 20850 | 20900 | 21000 | 20850 | 859 |
| 459 | 20230814 | 114100 | 9241474920 | 20950 | 20950 | 21000 | 20950 | 239 |
| 460 | 20230814 | 114000 | 9236466620 | 20950 | 20950 | 20950 | 20950 | 307 |
| 461 | 20230814 | 113900 | 9230034970 | 20950 | 20800 | 20950 | 20800 | 394 |
| 462 | 20230814 | 113800 | 9221795370 | 20800 | 20950 | 21000 | 20800 | 814 |
| 463 | 20230814 | 113700 | 9204778520 | 20850 | 20800 | 21000 | 20800 | 10670 |
| 464 | 20230814 | 113600 | 8981448120 | 20800 | 20800 | 20800 | 20650 | 335 |
| 465 | 20230814 | 113500 | 8974481770 | 20800 | 20750 | 20800 | 20750 | 1204 |
| 466 | 20230814 | 113400 | 8949488020 | 20750 | 20700 | 20750 | 20700 | 566 |
| 467 | 20230814 | 113300 | 8937763670 | 20700 | 20700 | 20700 | 20650 | 325 |
| 468 | 20230814 | 113200 | 8931036220 | 20700 | 20700 | 20700 | 20700 | 290 |
| 469 | 20230814 | 113100 | 8925033220 | 20700 | 20600 | 20700 | 20550 | 1565 |
| 470 | 20230814 | 113000 | 8892793920 | 20500 | 20550 | 20550 | 20500 | 3126 |
| 471 | 20230814 | 112900 | 8828705220 | 20600 | 20550 | 20600 | 20450 | 382 |
| 472 | 20230814 | 112800 | 8820850720 | 20550 | 20450 | 20550 | 20450 | 242 |
| 473 | 20230814 | 112700 | 8815891920 | 20600 | 20500 | 20600 | 20400 | 1258 |
| 474 | 20230814 | 112600 | 8790175570 | 20500 | 20600 | 20600 | 20500 | 210 |
| 475 | 20230814 | 112500 | 8785857270 | 20500 | 20550 | 20600 | 20450 | 173 |
| 476 | 20230814 | 112400 | 8782306520 | 20550 | 20600 | 20600 | 20550 | 128 |
| 477 | 20230814 | 112300 | 8779675220 | 20500 | 20600 | 20600 | 20500 | 165 |
| 478 | 20230814 | 112200 | 8776284220 | 20600 | 20500 | 20650 | 20450 | 466 |
| 479 | 20230814 | 112100 | 8766710420 | 20400 | 20550 | 20650 | 20400 | 100 |
| 480 | 20230814 | 112000 | 8764661020 | 20400 | 20350 | 20550 | 20350 | 496 |
| 481 | 20230814 | 111900 | 8754505820 | 20400 | 20650 | 20650 | 20350 | 75 |
| 482 | 20230814 | 111800 | 8752977920 | 20550 | 20550 | 20600 | 20350 | 1070 |
| 483 | 20230814 | 111700 | 8731038370 | 20400 | 20600 | 20700 | 20400 | 687 |
| 484 | 20230814 | 111600 | 8716946920 | 20600 | 20600 | 20600 | 20500 | 76 |
| 485 | 20230814 | 111500 | 8715387570 | 20700 | 20350 | 20700 | 20350 | 817 |
| 486 | 20230814 | 111400 | 8698587870 | 20350 | 20350 | 20400 | 20350 | 551 |
| 487 | 20230814 | 111300 | 8687365470 | 20400 | 20550 | 20550 | 20400 | 1764 |
| 488 | 20230814 | 111200 | 8651337820 | 20500 | 20500 | 20550 | 20500 | 472 |
| 489 | 20230814 | 111100 | 8641660920 | 20550 | 20500 | 20550 | 20500 | 300 |
| 490 | 20230814 | 111000 | 8635504770 | 20500 | 20600 | 20600 | 20500 | 709 |
| 491 | 20230814 | 110900 | 8620937720 | 20550 | 20700 | 20800 | 20550 | 3689 |
| 492 | 20230814 | 110800 | 8544869520 | 20800 | 20800 | 20800 | 20650 | 395 |
| 493 | 20230814 | 110700 | 8536692370 | 20650 | 20800 | 20800 | 20650 | 285 |
| 494 | 20230814 | 110600 | 8530803720 | 20800 | 20750 | 20800 | 20750 | 318 |
| 495 | 20230814 | 110500 | 8524194620 | 20750 | 20700 | 20800 | 20700 | 156 |
| 496 | 20230814 | 110400 | 8520957520 | 20650 | 20750 | 20800 | 20650 | 180 |
| 497 | 20230814 | 110300 | 8517223020 | 20750 | 20800 | 20800 | 20750 | 57 |
| 498 | 20230814 | 110200 | 8516037720 | 20750 | 20750 | 20750 | 20750 | 209 |
| 499 | 20230814 | 110100 | 8511700970 | 20750 | 20700 | 20750 | 20700 | 104 |
| 500 | 20230814 | 110000 | 8509547320 | 20650 | 20800 | 20800 | 20650 | 23 |
| 501 | 20230814 | 105900 | 8509069370 | 20650 | 20650 | 20750 | 20650 | 551 |
| 502 | 20230814 | 105800 | 8497680120 | 20650 | 20850 | 20850 | 20650 | 114 |
| 503 | 20230814 | 105700 | 8495317320 | 20750 | 20700 | 20850 | 20650 | 450 |
| 504 | 20230814 | 105600 | 8485994020 | 20700 | 20800 | 20800 | 20700 | 241 |
| 505 | 20230814 | 105500 | 8480989870 | 20700 | 20650 | 20800 | 20650 | 1096 |
| 506 | 20230814 | 105400 | 8458349620 | 20700 | 20800 | 20800 | 20700 | 692 |
| 507 | 20230814 | 105300 | 8444003020 | 20800 | 20800 | 20800 | 20750 | 171 |
| 508 | 20230814 | 105200 | 8440449170 | 20750 | 20900 | 20900 | 20750 | 858 |
| 509 | 20230814 | 105100 | 8422590670 | 20900 | 20900 | 20900 | 20900 | 99 |
| 510 | 20230814 | 105000 | 8420521570 | 20800 | 20900 | 21000 | 20800 | 225 |
| 511 | 20230814 | 104900 | 8415819970 | 21000 | 20750 | 21000 | 20750 | 1400 |
| 512 | 20230814 | 104800 | 8386508920 | 20800 | 20750 | 20950 | 20750 | 173 |
| 513 | 20230814 | 104700 | 8382888370 | 20750 | 20850 | 20850 | 20750 | 1673 |
| 514 | 20230814 | 104600 | 8348106570 | 20900 | 20900 | 20950 | 20850 | 1098 |
| 515 | 20230814 | 104500 | 8325189720 | 20950 | 20950 | 21000 | 20900 | 251 |
| 516 | 20230814 | 104400 | 8319930670 | 21000 | 20850 | 21000 | 20850 | 177 |
| 517 | 20230814 | 104300 | 8316219470 | 20850 | 20900 | 21100 | 20850 | 3440 |
| 518 | 20230814 | 104200 | 8243959320 | 21000 | 21000 | 21000 | 20950 | 32 |
| 519 | 20230814 | 104100 | 8243287820 | 20950 | 21000 | 21050 | 20950 | 1843 |
| 520 | 20230814 | 104000 | 8204578920 | 21050 | 21050 | 21050 | 21000 | 420 |
| 521 | 20230814 | 103900 | 8195746820 | 21050 | 21000 | 21050 | 21000 | 749 |
| 522 | 20230814 | 103800 | 8180008070 | 21000 | 21150 | 21150 | 21000 | 988 |
| 523 | 20230814 | 103700 | 8159221070 | 21150 | 20850 | 21150 | 20850 | 3114 |
| 524 | 20230814 | 103600 | 8093954370 | 20850 | 20900 | 20900 | 20800 | 113 |
| 525 | 20230814 | 103500 | 8091597370 | 20900 | 20850 | 20900 | 20800 | 2542 |
| 526 | 20230814 | 103400 | 8038703820 | 20850 | 20850 | 20950 | 20850 | 2330 |
| 527 | 20230814 | 103300 | 7990044070 | 20850 | 21000 | 21050 | 20850 | 2730 |
| 528 | 20230814 | 103200 | 7932820520 | 21000 | 21050 | 21050 | 21000 | 742 |
| 529 | 20230814 | 103100 | 7917213170 | 21050 | 21100 | 21150 | 21050 | 370 |
| 530 | 20230814 | 103000 | 7909410520 | 21150 | 21050 | 21150 | 21000 | 2851 |
| 531 | 20230814 | 102900 | 7849241270 | 21000 | 21050 | 21050 | 21000 | 1258 |
| 532 | 20230814 | 102800 | 7822812920 | 21050 | 21200 | 21200 | 21000 | 1234 |
| 533 | 20230814 | 102700 | 7796796320 | 21200 | 21300 | 21300 | 21150 | 1756 |
| 534 | 20230814 | 102600 | 7759525870 | 21250 | 21300 | 21300 | 21200 | 2164 |
| 535 | 20230814 | 102500 | 7713530170 | 21300 | 21250 | 21350 | 21200 | 1976 |
| 536 | 20230814 | 102400 | 7671516520 | 21250 | 21350 | 21350 | 21200 | 5307 |
| 537 | 20230814 | 102300 | 7558461270 | 21350 | 21300 | 21350 | 21250 | 10315 |
| 538 | 20230814 | 102200 | 7338506870 | 21300 | 21200 | 21300 | 21200 | 2591 |
| 539 | 20230814 | 102100 | 7283474720 | 21250 | 21100 | 21250 | 21100 | 3049 |
| 540 | 20230814 | 102000 | 7218834320 | 21150 | 21050 | 21200 | 21050 | 828 |
| 541 | 20230814 | 101900 | 7201311120 | 21050 | 21150 | 21200 | 21000 | 928 |
| 542 | 20230814 | 101800 | 7181738770 | 21100 | 21000 | 21150 | 20900 | 6295 |
| 543 | 20230814 | 101700 | 7049273970 | 20950 | 20900 | 20950 | 20850 | 531 |
| 544 | 20230814 | 101600 | 7038154520 | 20900 | 20750 | 20950 | 20750 | 743 |
| 545 | 20230814 | 101500 | 7022629270 | 20750 | 20750 | 20800 | 20700 | 464 |
| 546 | 20230814 | 101400 | 7012992320 | 20750 | 20800 | 20850 | 20750 | 294 |
| 547 | 20230814 | 101300 | 7006878520 | 20850 | 20850 | 20950 | 20700 | 817 |
| 548 | 20230814 | 101200 | 6989844070 | 20800 | 20800 | 20900 | 20750 | 909 |
| 549 | 20230814 | 101100 | 6970883820 | 20800 | 20800 | 20800 | 20750 | 273 |
| 550 | 20230814 | 101000 | 6965208720 | 20850 | 20900 | 20900 | 20800 | 782 |
| 551 | 20230814 | 100900 | 6948909270 | 20900 | 20800 | 20900 | 20750 | 1198 |
| 552 | 20230814 | 100800 | 6923959870 | 20800 | 20850 | 20900 | 20750 | 1195 |
| 553 | 20230814 | 100700 | 6899084870 | 20900 | 20850 | 21000 | 20800 | 1294 |
| 554 | 20230814 | 100600 | 6872043720 | 20800 | 20550 | 20800 | 20450 | 3392 |
| 555 | 20230814 | 100500 | 6802162470 | 20600 | 20800 | 20850 | 20600 | 1745 |
| 556 | 20230814 | 100400 | 6765990470 | 20800 | 20850 | 20950 | 20800 | 597 |
| 557 | 20230814 | 100300 | 6753536870 | 20850 | 21050 | 21050 | 20850 | 4832 |
| 558 | 20230814 | 100200 | 6652184470 | 21000 | 21100 | 21100 | 21000 | 1061 |
| 559 | 20230814 | 100100 | 6629860470 | 21050 | 21150 | 21150 | 21050 | 1924 |
| 560 | 20230814 | 100000 | 6589300120 | 21150 | 21000 | 21150 | 21000 | 758 |
| 561 | 20230814 | 095900 | 6573291820 | 21000 | 21150 | 21150 | 21000 | 6100 |
| 562 | 20230814 | 095800 | 6445110020 | 21150 | 21200 | 21200 | 21100 | 6411 |
| 563 | 20230814 | 095700 | 6309433620 | 21150 | 21250 | 21300 | 21000 | 4356 |
| 564 | 20230814 | 095600 | 6217318770 | 21250 | 20850 | 21350 | 20850 | 53952 |
| 565 | 20230814 | 095500 | 5083440720 | 20900 | 20850 | 20900 | 20800 | 1685 |
| 566 | 20230814 | 095400 | 5048312020 | 20850 | 20650 | 20850 | 20650 | 5103 |
| 567 | 20230814 | 095300 | 4942213220 | 20600 | 20700 | 20700 | 20500 | 2484 |
| 568 | 20230814 | 095200 | 4891077170 | 20700 | 20700 | 20800 | 20700 | 492 |
| 569 | 20230814 | 095100 | 4880872220 | 20700 | 20700 | 20800 | 20700 | 1797 |
| 570 | 20230814 | 095000 | 4843574670 | 20750 | 20750 | 20750 | 20700 | 1632 |
| 571 | 20230814 | 094900 | 4809714420 | 20800 | 20750 | 20800 | 20750 | 602 |
| 572 | 20230814 | 094800 | 4797194770 | 20750 | 20750 | 20850 | 20750 | 1529 |
| 573 | 20230814 | 094700 | 4765366170 | 20850 | 20800 | 20850 | 20700 | 800 |
| 574 | 20230814 | 094600 | 4748715870 | 20800 | 20750 | 20850 | 20550 | 1995 |
| 575 | 20230814 | 094500 | 4707249070 | 20750 | 20600 | 20800 | 20550 | 841 |
| 576 | 20230814 | 094400 | 4689766370 | 20550 | 20800 | 20800 | 20550 | 1800 |
| 577 | 20230814 | 094300 | 4652563270 | 20750 | 20750 | 20850 | 20750 | 2028 |
| 578 | 20230814 | 094200 | 4610366020 | 20750 | 20900 | 20900 | 20750 | 1564 |
| 579 | 20230814 | 094100 | 4577771870 | 20900 | 20750 | 20900 | 20750 | 6665 |
| 580 | 20230814 | 094000 | 4439076970 | 20700 | 20650 | 20750 | 20550 | 2958 |
| 581 | 20230814 | 093900 | 4377808370 | 20650 | 20600 | 20650 | 20550 | 826 |
| 582 | 20230814 | 093800 | 4360774670 | 20550 | 20600 | 20600 | 20400 | 1972 |
| 583 | 20230814 | 093700 | 4320399070 | 20600 | 20800 | 20800 | 20600 | 1782 |
| 584 | 20230814 | 093600 | 4283542070 | 20800 | 20650 | 20800 | 20650 | 1009 |
| 585 | 20230814 | 093500 | 4262600470 | 20650 | 20700 | 20850 | 20550 | 1887 |
| 586 | 20230814 | 093400 | 4223365070 | 20700 | 20800 | 20850 | 20700 | 1445 |
| 587 | 20230814 | 093300 | 4193293070 | 20850 | 20500 | 20900 | 20500 | 16169 |
| 588 | 20230814 | 093200 | 3857624420 | 20550 | 20500 | 20550 | 20350 | 702 |
| 589 | 20230814 | 093100 | 3843209220 | 20500 | 20350 | 20500 | 20350 | 1597 |
| 590 | 20230814 | 093000 | 3810547220 | 20350 | 20300 | 20450 | 20300 | 912 |
| 591 | 20230814 | 092900 | 3791972170 | 20400 | 20350 | 20500 | 20300 | 1545 |
| 592 | 20230814 | 092800 | 3760521620 | 20350 | 20250 | 20450 | 20200 | 2400 |
| 593 | 20230814 | 092700 | 3711771070 | 20250 | 20250 | 20400 | 20250 | 1618 |
| 594 | 20230814 | 092600 | 3678960070 | 20250 | 20250 | 20300 | 20200 | 1055 |
| 595 | 20230814 | 092500 | 3657602070 | 20250 | 20400 | 20400 | 20250 | 1500 |
| 596 | 20230814 | 092400 | 3627160270 | 20450 | 20450 | 20450 | 20350 | 564 |
| 597 | 20230814 | 092300 | 3615662720 | 20450 | 20500 | 20500 | 20350 | 1267 |
| 598 | 20230814 | 092200 | 3589751320 | 20600 | 20300 | 20600 | 20300 | 1554 |
| 599 | 20230814 | 092100 | 3557963170 | 20300 | 20350 | 20400 | 20250 | 2196 |
| 600 | 20230814 | 092000 | 3513408270 | 20350 | 20550 | 20550 | 20350 | 1405 |
| 601 | 20230814 | 091900 | 3484679470 | 20550 | 20400 | 20650 | 20400 | 2106 |
| 602 | 20230814 | 091800 | 3441379020 | 20350 | 20400 | 20550 | 20300 | 557 |
| 603 | 20230814 | 091700 | 3429995370 | 20400 | 20300 | 20400 | 20250 | 2791 |
| 604 | 20230814 | 091600 | 3373377620 | 20450 | 20500 | 20550 | 20300 | 5687 |
| 605 | 20230814 | 091500 | 3257194470 | 20550 | 20450 | 20550 | 20450 | 2115 |
| 606 | 20230814 | 091400 | 3213831620 | 20450 | 20600 | 20600 | 20450 | 4206 |
| 607 | 20230814 | 091300 | 3127390070 | 20600 | 20700 | 20700 | 20600 | 1951 |
| 608 | 20230814 | 091200 | 3087126070 | 20700 | 20550 | 20750 | 20450 | 6340 |
| 609 | 20230814 | 091100 | 2956440120 | 20550 | 20400 | 20700 | 20350 | 2531 |
| 610 | 20230814 | 091000 | 2904492170 | 20400 | 20700 | 20700 | 20100 | 7880 |
| 611 | 20230814 | 090900 | 2743066370 | 20700 | 20750 | 20850 | 20650 | 9228 |
| 612 | 20230814 | 090800 | 2551203320 | 20750 | 20850 | 20850 | 20650 | 5660 |
| 613 | 20230814 | 090700 | 2433733820 | 20650 | 20650 | 20900 | 20650 | 8492 |
| 614 | 20230814 | 090600 | 2257125820 | 20600 | 20350 | 20750 | 20350 | 6001 |
| 615 | 20230814 | 090500 | 2133606470 | 20400 | 20850 | 20950 | 20300 | 22003 |
| 616 | 20230814 | 090400 | 1679937720 | 20700 | 20600 | 20950 | 20550 | 21997 |
| 617 | 20230814 | 090300 | 1223280570 | 20600 | 20250 | 20600 | 20050 | 23679 |
| 618 | 20230814 | 090200 | 740638520 | 20200 | 19720 | 20400 | 19670 | 21199 |
| 619 | 20230814 | 090100 | 313372170 | 19720 | 19670 | 19720 | 19530 | 1881 |
| 620 | 20230814 | 090000 | 276460700 | 19660 | 19630 | 19660 | 19500 | 7082 |