34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 3 | 20230803 | 192500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20230803 | 192400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20230803 | 192300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20230803 | 192200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20230803 | 192100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20230803 | 192000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20230803 | 191900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20230803 | 191800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20230803 | 191700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20230803 | 191600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20230803 | 191500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20230803 | 191400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20230803 | 191300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20230803 | 191200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20230803 | 191100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20230803 | 191000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20230803 | 190900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20230803 | 190800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20230803 | 190700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20230803 | 190600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20230803 | 190500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20230803 | 190400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20230803 | 190300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20230803 | 190200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20230803 | 190100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20230803 | 190000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20230803 | 185900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20230803 | 185800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20230803 | 185700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20230803 | 185600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 33 | 20230803 | 185500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20230803 | 185400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20230803 | 185300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20230803 | 185200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20230803 | 185100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20230803 | 185000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20230803 | 184900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20230803 | 184800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20230803 | 184700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20230803 | 184600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20230803 | 184500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20230803 | 184400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20230803 | 184300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20230803 | 184200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20230803 | 184100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20230803 | 184000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20230803 | 183900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20230803 | 183800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20230803 | 183700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20230803 | 183600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20230803 | 183500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20230803 | 183400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20230803 | 183300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20230803 | 183200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20230803 | 183100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20230803 | 183000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20230803 | 182900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20230803 | 182800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20230803 | 182700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20230803 | 182600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 63 | 20230803 | 182500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20230803 | 182400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20230803 | 182300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20230803 | 182200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20230803 | 182100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20230803 | 182000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20230803 | 181900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20230803 | 181800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20230803 | 181700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20230803 | 181600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20230803 | 181500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20230803 | 181400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20230803 | 181300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20230803 | 181200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20230803 | 181100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20230803 | 181000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20230803 | 180900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20230803 | 180800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20230803 | 180700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20230803 | 180600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20230803 | 180500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20230803 | 180400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20230803 | 180300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20230803 | 180200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20230803 | 180100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20230803 | 180000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20230803 | 175900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20230803 | 175800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20230803 | 175700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20230803 | 175600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 93 | 20230803 | 175500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20230803 | 175400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20230803 | 175300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20230803 | 175200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20230803 | 175100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20230803 | 175000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20230803 | 174900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20230803 | 174800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20230803 | 174700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20230803 | 174600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20230803 | 174500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20230803 | 174400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20230803 | 174300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20230803 | 174200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20230803 | 174100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20230803 | 174000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20230803 | 173900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20230803 | 173800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20230803 | 173700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20230803 | 173600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20230803 | 173500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20230803 | 173400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20230803 | 173300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20230803 | 173200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20230803 | 173100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20230803 | 173000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20230803 | 172900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20230803 | 172800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20230803 | 172700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20230803 | 172600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 123 | 20230803 | 172500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20230803 | 172400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20230803 | 172300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20230803 | 172200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20230803 | 172100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20230803 | 172000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20230803 | 171900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20230803 | 171800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20230803 | 171700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20230803 | 171600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20230803 | 171500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20230803 | 171400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20230803 | 171300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20230803 | 171200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20230803 | 171100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20230803 | 171000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20230803 | 170900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20230803 | 170800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20230803 | 170700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20230803 | 170600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20230803 | 170500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20230803 | 170400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20230803 | 170300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20230803 | 170200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20230803 | 170100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20230803 | 170000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20230803 | 165900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20230803 | 165800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20230803 | 165700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20230803 | 165600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 153 | 20230803 | 165500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20230803 | 165400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20230803 | 165300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20230803 | 165200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20230803 | 165100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20230803 | 165000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20230803 | 164900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20230803 | 164800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20230803 | 164700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20230803 | 164600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20230803 | 164500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20230803 | 164400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20230803 | 164300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20230803 | 164200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20230803 | 164100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20230803 | 164000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20230803 | 163900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20230803 | 163800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20230803 | 163700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20230803 | 163600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20230803 | 163500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20230803 | 163400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20230803 | 163300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20230803 | 163200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20230803 | 163100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20230803 | 163000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20230803 | 162900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20230803 | 162800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20230803 | 162700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20230803 | 162600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 183 | 20230803 | 162500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20230803 | 162400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20230803 | 162300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20230803 | 162200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20230803 | 162100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20230803 | 162000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20230803 | 161900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20230803 | 161800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20230803 | 161700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20230803 | 161600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20230803 | 161500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20230803 | 161400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20230803 | 161300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20230803 | 161200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20230803 | 161100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20230803 | 161000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20230803 | 160900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20230803 | 160800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20230803 | 160700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20230803 | 160600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20230803 | 160500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20230803 | 160400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20230803 | 160300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20230803 | 160200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20230803 | 160100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20230803 | 160000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20230803 | 155900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20230803 | 155800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20230803 | 155700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20230803 | 155600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 213 | 20230803 | 155500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20230803 | 155400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20230803 | 155300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20230803 | 155200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20230803 | 155100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20230803 | 155000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20230803 | 154900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20230803 | 154800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20230803 | 154700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20230803 | 154600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20230803 | 154500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20230803 | 154400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20230803 | 154300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20230803 | 154200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20230803 | 154100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20230803 | 154000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 229 | 20230803 | 153900 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 230 | 20230803 | 153800 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 231 | 20230803 | 153700 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 232 | 20230803 | 153600 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 233 | 20230803 | 153500 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 234 | 20230803 | 153400 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20230803 | 153300 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20230803 | 153200 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20230803 | 153100 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20230803 | 153000 | 30741743350 | 40200 | 40200 | 40200 | 40200 | 6198 |
| 239 | 20230803 | 152900 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 240 | 20230803 | 152800 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 241 | 20230803 | 152700 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 242 | 20230803 | 152600 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 243 | 20230803 | 152500 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 244 | 20230803 | 152400 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 245 | 20230803 | 152300 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 246 | 20230803 | 152200 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 247 | 20230803 | 152100 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 248 | 20230803 | 152000 | 30492583750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 249 | 20230803 | 151900 | 30492583750 | 39950 | 40000 | 40100 | 39900 | 500 |
| 250 | 20230803 | 151800 | 30472587600 | 39900 | 40050 | 40050 | 39900 | 1105 |
| 251 | 20230803 | 151700 | 30428404600 | 40050 | 40050 | 40100 | 40000 | 1268 |
| 252 | 20230803 | 151600 | 30377597250 | 40000 | 40150 | 40150 | 39950 | 185 |
| 253 | 20230803 | 151500 | 30370194400 | 39950 | 39950 | 40150 | 39900 | 759 |
| 254 | 20230803 | 151400 | 30339850000 | 39950 | 40050 | 40050 | 39950 | 962 |
| 255 | 20230803 | 151300 | 30301354350 | 40050 | 40100 | 40150 | 40050 | 628 |
| 256 | 20230803 | 151200 | 30276185950 | 40150 | 40150 | 40300 | 40150 | 532 |
| 257 | 20230803 | 151100 | 30254802050 | 40150 | 40200 | 40250 | 40150 | 927 |
| 258 | 20230803 | 151000 | 30217529650 | 40250 | 40250 | 40250 | 40200 | 702 |
| 259 | 20230803 | 150900 | 30189298700 | 40250 | 40250 | 40350 | 40200 | 940 |
| 260 | 20230803 | 150800 | 30151427300 | 40250 | 40300 | 40350 | 40250 | 877 |
| 261 | 20230803 | 150700 | 30116095500 | 40350 | 40350 | 40350 | 40250 | 585 |
| 262 | 20230803 | 150600 | 30092512800 | 40350 | 40250 | 40350 | 40250 | 1014 |
| 263 | 20230803 | 150500 | 30051637600 | 40250 | 40200 | 40250 | 40150 | 1365 |
| 264 | 20230803 | 150400 | 29996742600 | 40250 | 40150 | 40250 | 40150 | 465 |
| 265 | 20230803 | 150300 | 29978041400 | 40150 | 39950 | 40200 | 39950 | 3291 |
| 266 | 20230803 | 150200 | 29846128950 | 39950 | 39950 | 40000 | 39850 | 699 |
| 267 | 20230803 | 150100 | 29818229250 | 39950 | 39850 | 40050 | 39850 | 1430 |
| 268 | 20230803 | 150000 | 29761156300 | 39850 | 39750 | 40000 | 39700 | 736 |
| 269 | 20230803 | 145900 | 29731879900 | 39750 | 39900 | 40100 | 39750 | 2262 |
| 270 | 20230803 | 145800 | 29641531050 | 39900 | 39850 | 39950 | 39700 | 1219 |
| 271 | 20230803 | 145700 | 29593012950 | 39850 | 39850 | 40000 | 39800 | 373 |
| 272 | 20230803 | 145600 | 29578138950 | 39950 | 40000 | 40050 | 39750 | 1916 |
| 273 | 20230803 | 145500 | 29501684550 | 39950 | 39850 | 40000 | 39800 | 700 |
| 274 | 20230803 | 145400 | 29473785750 | 39900 | 40000 | 40000 | 39850 | 576 |
| 275 | 20230803 | 145300 | 29450785900 | 40000 | 39850 | 40100 | 39850 | 916 |
| 276 | 20230803 | 145200 | 29414123400 | 39800 | 39750 | 39950 | 39750 | 1416 |
| 277 | 20230803 | 145100 | 29357728100 | 39800 | 39950 | 40050 | 39800 | 1583 |
| 278 | 20230803 | 145000 | 29294552500 | 39950 | 40000 | 40100 | 39950 | 1710 |
| 279 | 20230803 | 144900 | 29226140450 | 39950 | 39850 | 39950 | 39800 | 1059 |
| 280 | 20230803 | 144800 | 29183933750 | 39850 | 39850 | 39850 | 39750 | 616 |
| 281 | 20230803 | 144700 | 29159409200 | 39800 | 39900 | 39900 | 39750 | 2102 |
| 282 | 20230803 | 144600 | 29075708300 | 39850 | 39950 | 39950 | 39850 | 917 |
| 283 | 20230803 | 144500 | 29039124350 | 39900 | 39800 | 39950 | 39800 | 2069 |
| 284 | 20230803 | 144400 | 28956744650 | 39800 | 39900 | 40100 | 39800 | 1972 |
| 285 | 20230803 | 144300 | 28878138450 | 39900 | 39950 | 40050 | 39900 | 1001 |
| 286 | 20230803 | 144200 | 28838155300 | 39950 | 40100 | 40100 | 39900 | 2143 |
| 287 | 20230803 | 144100 | 28752437050 | 40100 | 40150 | 40250 | 40050 | 4273 |
| 288 | 20230803 | 144000 | 28580782700 | 40150 | 40200 | 40200 | 40100 | 1872 |
| 289 | 20230803 | 143900 | 28505643750 | 40250 | 40250 | 40350 | 40200 | 1177 |
| 290 | 20230803 | 143800 | 28458287800 | 40200 | 40350 | 40500 | 40200 | 1760 |
| 291 | 20230803 | 143700 | 28387326100 | 40350 | 40350 | 40500 | 40300 | 1526 |
| 292 | 20230803 | 143600 | 28325740850 | 40350 | 40500 | 40500 | 40300 | 2051 |
| 293 | 20230803 | 143500 | 28242908900 | 40450 | 40450 | 40550 | 40450 | 1163 |
| 294 | 20230803 | 143400 | 28195817700 | 40450 | 40400 | 40550 | 40400 | 1751 |
| 295 | 20230803 | 143300 | 28124939450 | 40400 | 40450 | 40450 | 40350 | 773 |
| 296 | 20230803 | 143200 | 28093705050 | 40400 | 40350 | 40600 | 40350 | 4168 |
| 297 | 20230803 | 143100 | 27925048500 | 40350 | 40350 | 40400 | 40300 | 4189 |
| 298 | 20230803 | 143000 | 27755902750 | 40350 | 40400 | 40400 | 40250 | 2282 |
| 299 | 20230803 | 142900 | 27663877700 | 40400 | 40300 | 40400 | 40200 | 3031 |
| 300 | 20230803 | 142800 | 27541686000 | 40300 | 40200 | 40300 | 40050 | 2725 |
| 301 | 20230803 | 142700 | 27432075850 | 40200 | 40100 | 40250 | 40000 | 1560 |
| 302 | 20230803 | 142600 | 27369446600 | 40050 | 40000 | 40250 | 39950 | 3351 |
| 303 | 20230803 | 142500 | 27235088050 | 40000 | 40150 | 40200 | 40000 | 4796 |
| 304 | 20230803 | 142400 | 27042977100 | 40100 | 40000 | 40250 | 39900 | 3143 |
| 305 | 20230803 | 142300 | 26916964300 | 40000 | 39850 | 40200 | 39800 | 2154 |
| 306 | 20230803 | 142200 | 26830894700 | 39800 | 40000 | 40000 | 39800 | 2117 |
| 307 | 20230803 | 142100 | 26746509150 | 40000 | 39950 | 40100 | 39800 | 1887 |
| 308 | 20230803 | 142000 | 26671059800 | 39800 | 39900 | 40100 | 39800 | 1720 |
| 309 | 20230803 | 141900 | 26602259300 | 39900 | 40000 | 40050 | 39900 | 936 |
| 310 | 20230803 | 141800 | 26564847050 | 39950 | 40000 | 40000 | 39900 | 1106 |
| 311 | 20230803 | 141700 | 26520685200 | 39950 | 40050 | 40200 | 39950 | 901 |
| 312 | 20230803 | 141600 | 26484564550 | 40000 | 40100 | 40200 | 39950 | 1246 |
| 313 | 20230803 | 141500 | 26434639050 | 40000 | 40100 | 40250 | 40000 | 902 |
| 314 | 20230803 | 141400 | 26398487800 | 40100 | 40100 | 40300 | 40050 | 1417 |
| 315 | 20230803 | 141300 | 26341565550 | 40150 | 40150 | 40200 | 40100 | 512 |
| 316 | 20230803 | 141200 | 26321005050 | 40150 | 40200 | 40250 | 40150 | 631 |
| 317 | 20230803 | 141100 | 26295635500 | 40200 | 40100 | 40250 | 40050 | 1698 |
| 318 | 20230803 | 141000 | 26227392600 | 40100 | 40150 | 40200 | 40100 | 2152 |
| 319 | 20230803 | 140900 | 26140985250 | 40200 | 40100 | 40200 | 40100 | 1719 |
| 320 | 20230803 | 140800 | 26071940900 | 40150 | 40000 | 40150 | 39950 | 1341 |
| 321 | 20230803 | 140700 | 26018189500 | 40000 | 39950 | 40000 | 39900 | 509 |
| 322 | 20230803 | 140600 | 25997852500 | 39950 | 39800 | 39950 | 39800 | 713 |
| 323 | 20230803 | 140500 | 25969418900 | 39800 | 40000 | 40050 | 39800 | 3167 |
| 324 | 20230803 | 140400 | 25842986350 | 40000 | 40000 | 40050 | 39950 | 328 |
| 325 | 20230803 | 140300 | 25829862850 | 40000 | 39950 | 40050 | 39950 | 725 |
| 326 | 20230803 | 140200 | 25800859250 | 40000 | 40000 | 40000 | 39900 | 2345 |
| 327 | 20230803 | 140100 | 25707191250 | 39950 | 40000 | 40000 | 39950 | 787 |
| 328 | 20230803 | 140000 | 25675724450 | 40050 | 39950 | 40050 | 39950 | 1081 |
| 329 | 20230803 | 135900 | 25632498350 | 39950 | 40000 | 40100 | 39950 | 1274 |
| 330 | 20230803 | 135800 | 25581523850 | 40000 | 40150 | 40200 | 40000 | 1164 |
| 331 | 20230803 | 135700 | 25534807850 | 40150 | 40150 | 40200 | 40150 | 543 |
| 332 | 20230803 | 135600 | 25512997250 | 40100 | 40150 | 40200 | 40100 | 1186 |
| 333 | 20230803 | 135500 | 25465366950 | 40150 | 40000 | 40150 | 39950 | 1133 |
| 334 | 20230803 | 135400 | 25419997400 | 40000 | 40100 | 40100 | 39950 | 911 |
| 335 | 20230803 | 135300 | 25383550800 | 40100 | 40050 | 40200 | 40000 | 989 |
| 336 | 20230803 | 135200 | 25343898550 | 40100 | 40100 | 40100 | 40000 | 364 |
| 337 | 20230803 | 135100 | 25329323950 | 40000 | 40150 | 40150 | 40000 | 935 |
| 338 | 20230803 | 135000 | 25291850350 | 40150 | 39950 | 40150 | 39950 | 1712 |
| 339 | 20230803 | 134900 | 25223226900 | 40000 | 39950 | 40050 | 39950 | 2674 |
| 340 | 20230803 | 134800 | 25116287050 | 39950 | 39850 | 39950 | 39800 | 341 |
| 341 | 20230803 | 134700 | 25102667250 | 39850 | 39900 | 40000 | 39800 | 1019 |
| 342 | 20230803 | 134600 | 25061988100 | 39900 | 39900 | 39950 | 39850 | 531 |
| 343 | 20230803 | 134500 | 25040794600 | 39900 | 39850 | 40000 | 39750 | 336 |
| 344 | 20230803 | 134400 | 25027388200 | 39900 | 39700 | 40000 | 39650 | 683 |
| 345 | 20230803 | 134300 | 25000157450 | 39700 | 39800 | 39850 | 39650 | 658 |
| 346 | 20230803 | 134200 | 24974001000 | 39800 | 39850 | 39850 | 39750 | 511 |
| 347 | 20230803 | 134100 | 24953658700 | 39850 | 39800 | 39950 | 39800 | 739 |
| 348 | 20230803 | 134000 | 24924200200 | 39900 | 39800 | 39900 | 39750 | 642 |
| 349 | 20230803 | 133900 | 24898623950 | 39800 | 39950 | 39950 | 39800 | 1596 |
| 350 | 20230803 | 133800 | 24834965450 | 39950 | 39950 | 40050 | 39850 | 1723 |
| 351 | 20230803 | 133700 | 24766077200 | 39900 | 39700 | 40000 | 39700 | 5218 |
| 352 | 20230803 | 133600 | 24558459900 | 39700 | 39600 | 39700 | 39600 | 592 |
| 353 | 20230803 | 133500 | 24534976250 | 39650 | 39400 | 39700 | 39400 | 3734 |
| 354 | 20230803 | 133400 | 24387139350 | 39350 | 39250 | 39400 | 39250 | 519 |
| 355 | 20230803 | 133300 | 24366721350 | 39300 | 39300 | 39400 | 39200 | 411 |
| 356 | 20230803 | 133200 | 24350565750 | 39250 | 39200 | 39450 | 39200 | 729 |
| 357 | 20230803 | 133100 | 24321878000 | 39250 | 39350 | 39450 | 39200 | 696 |
| 358 | 20230803 | 133000 | 24294527750 | 39250 | 39450 | 39500 | 39200 | 624 |
| 359 | 20230803 | 132900 | 24269993800 | 39450 | 39350 | 39450 | 39250 | 772 |
| 360 | 20230803 | 132800 | 24239589300 | 39400 | 39600 | 39600 | 39250 | 1510 |
| 361 | 20230803 | 132700 | 24179911600 | 39650 | 39650 | 39700 | 39600 | 1053 |
| 362 | 20230803 | 132600 | 24138168050 | 39600 | 39500 | 39650 | 39400 | 2720 |
| 363 | 20230803 | 132500 | 24030677950 | 39500 | 39600 | 39700 | 39500 | 451 |
| 364 | 20230803 | 132400 | 24012807150 | 39600 | 39550 | 39700 | 39500 | 1128 |
| 365 | 20230803 | 132300 | 23968128850 | 39550 | 39350 | 39650 | 39300 | 788 |
| 366 | 20230803 | 132200 | 23936996850 | 39350 | 39200 | 39400 | 39100 | 3533 |
| 367 | 20230803 | 132100 | 23798572150 | 39200 | 39150 | 39200 | 39100 | 2584 |
| 368 | 20230803 | 132000 | 23697416350 | 39150 | 39300 | 39400 | 39150 | 1743 |
| 369 | 20230803 | 131900 | 23628948400 | 39300 | 39550 | 39550 | 39300 | 2188 |
| 370 | 20230803 | 131800 | 23542670050 | 39550 | 39600 | 39600 | 39500 | 1559 |
| 371 | 20230803 | 131700 | 23481001700 | 39600 | 39550 | 39650 | 39550 | 821 |
| 372 | 20230803 | 131600 | 23448514450 | 39550 | 39600 | 39700 | 39550 | 1777 |
| 373 | 20230803 | 131500 | 23378167100 | 39600 | 39700 | 39700 | 39550 | 1025 |
| 374 | 20230803 | 131400 | 23337567700 | 39600 | 39550 | 39750 | 39550 | 762 |
| 375 | 20230803 | 131300 | 23307356400 | 39550 | 39550 | 39700 | 39500 | 1866 |
| 376 | 20230803 | 131200 | 23233484300 | 39500 | 39500 | 39550 | 39400 | 892 |
| 377 | 20230803 | 131100 | 23198253150 | 39550 | 39450 | 39550 | 39400 | 602 |
| 378 | 20230803 | 131000 | 23174501800 | 39500 | 39500 | 39500 | 39250 | 1224 |
| 379 | 20230803 | 130900 | 23126262200 | 39500 | 39600 | 39650 | 39450 | 1928 |
| 380 | 20230803 | 130800 | 23049927500 | 39600 | 39650 | 39750 | 39600 | 2833 |
| 381 | 20230803 | 130700 | 22937644200 | 39650 | 39400 | 39650 | 39250 | 2280 |
| 382 | 20230803 | 130600 | 22847535800 | 39400 | 39450 | 39600 | 39350 | 2212 |
| 383 | 20230803 | 130500 | 22760122750 | 39350 | 39350 | 39500 | 39200 | 1915 |
| 384 | 20230803 | 130400 | 22684661200 | 39400 | 39250 | 39450 | 39150 | 1285 |
| 385 | 20230803 | 130300 | 22634170700 | 39250 | 39200 | 39250 | 39150 | 1108 |
| 386 | 20230803 | 130200 | 22590732050 | 39200 | 39250 | 39250 | 39150 | 2529 |
| 387 | 20230803 | 130100 | 22491599250 | 39200 | 39350 | 39500 | 39200 | 4174 |
| 388 | 20230803 | 130000 | 22326985000 | 39400 | 39100 | 39400 | 39000 | 3025 |
| 389 | 20230803 | 125900 | 22208410200 | 39100 | 39100 | 39200 | 39000 | 1565 |
| 390 | 20230803 | 125800 | 22147249050 | 39050 | 38800 | 39100 | 38750 | 4241 |
| 391 | 20230803 | 125700 | 21981935650 | 38750 | 38650 | 38800 | 38550 | 1628 |
| 392 | 20230803 | 125600 | 21918955800 | 38650 | 38650 | 38750 | 38650 | 1194 |
| 393 | 20230803 | 125500 | 21872792750 | 38700 | 38650 | 38700 | 38550 | 2168 |
| 394 | 20230803 | 125400 | 21789065250 | 38650 | 38500 | 38650 | 38500 | 775 |
| 395 | 20230803 | 125300 | 21759141600 | 38550 | 38550 | 38600 | 38450 | 1008 |
| 396 | 20230803 | 125200 | 21720330650 | 38600 | 38800 | 38800 | 38450 | 3020 |
| 397 | 20230803 | 125100 | 21603722550 | 38800 | 38700 | 39050 | 38550 | 3266 |
| 398 | 20230803 | 125000 | 21476757900 | 38600 | 38400 | 39000 | 38400 | 7708 |
| 399 | 20230803 | 124900 | 21177882200 | 38450 | 38350 | 38500 | 38300 | 3909 |
| 400 | 20230803 | 124800 | 21027504700 | 38350 | 38400 | 38400 | 38200 | 826 |
| 401 | 20230803 | 124700 | 20995873550 | 38400 | 38250 | 38400 | 38250 | 1101 |
| 402 | 20230803 | 124600 | 20953702350 | 38450 | 38500 | 38500 | 38250 | 2034 |
| 403 | 20230803 | 124500 | 20875613750 | 38500 | 38400 | 38500 | 38350 | 4330 |
| 404 | 20230803 | 124400 | 20709073300 | 38400 | 38350 | 38600 | 38300 | 4533 |
| 405 | 20230803 | 124300 | 20534761150 | 38300 | 38150 | 38350 | 38050 | 856 |
| 406 | 20230803 | 124200 | 20502035100 | 38150 | 37900 | 38150 | 37900 | 536 |
| 407 | 20230803 | 124100 | 20481665050 | 37900 | 37850 | 38200 | 37850 | 398 |
| 408 | 20230803 | 124000 | 20466538400 | 37800 | 37850 | 37900 | 37800 | 524 |
| 409 | 20230803 | 123900 | 20446714000 | 37850 | 37750 | 37900 | 37750 | 737 |
| 410 | 20230803 | 123800 | 20418827550 | 37750 | 37850 | 37850 | 37750 | 1129 |
| 411 | 20230803 | 123700 | 20376159950 | 37850 | 37850 | 37900 | 37850 | 915 |
| 412 | 20230803 | 123600 | 20341525050 | 37850 | 37850 | 37900 | 37800 | 252 |
| 413 | 20230803 | 123500 | 20331985450 | 37800 | 37800 | 37900 | 37800 | 551 |
| 414 | 20230803 | 123400 | 20311152350 | 37800 | 37950 | 37950 | 37750 | 3459 |
| 415 | 20230803 | 123300 | 20180264750 | 37900 | 38100 | 38200 | 37900 | 1728 |
| 416 | 20230803 | 123200 | 20114548400 | 38150 | 38200 | 38200 | 38100 | 1997 |
| 417 | 20230803 | 123100 | 20038335300 | 38200 | 38200 | 38400 | 38200 | 1562 |
| 418 | 20230803 | 123000 | 19978538850 | 38200 | 38300 | 38400 | 38200 | 2186 |
| 419 | 20230803 | 122900 | 19894791600 | 38250 | 38200 | 38300 | 38200 | 701 |
| 420 | 20230803 | 122800 | 19867986000 | 38200 | 38200 | 38250 | 38100 | 1822 |
| 421 | 20230803 | 122700 | 19798422850 | 38200 | 38000 | 38200 | 37950 | 1250 |
| 422 | 20230803 | 122600 | 19750824300 | 38000 | 37800 | 38000 | 37800 | 722 |
| 423 | 20230803 | 122500 | 19723492400 | 37800 | 38100 | 38100 | 37800 | 1848 |
| 424 | 20230803 | 122400 | 19653386900 | 38100 | 38200 | 38200 | 37950 | 4398 |
| 425 | 20230803 | 122300 | 19485918500 | 38100 | 37900 | 38250 | 37900 | 3401 |
| 426 | 20230803 | 122200 | 19356173550 | 37900 | 37700 | 37900 | 37700 | 1372 |
| 427 | 20230803 | 122100 | 19304293850 | 37700 | 37600 | 37700 | 37550 | 473 |
| 428 | 20230803 | 122000 | 19286482200 | 37600 | 37450 | 37650 | 37400 | 562 |
| 429 | 20230803 | 121900 | 19265387950 | 37450 | 37450 | 37550 | 37400 | 445 |
| 430 | 20230803 | 121800 | 19248719100 | 37400 | 37450 | 37650 | 37350 | 838 |
| 431 | 20230803 | 121700 | 19217318250 | 37450 | 37350 | 37500 | 37300 | 395 |
| 432 | 20230803 | 121600 | 19202548100 | 37300 | 37400 | 37450 | 37300 | 2381 |
| 433 | 20230803 | 121500 | 19113629850 | 37400 | 37400 | 37500 | 37350 | 1245 |
| 434 | 20230803 | 121400 | 19067061200 | 37400 | 37500 | 37500 | 37400 | 453 |
| 435 | 20230803 | 121300 | 19050095600 | 37500 | 37500 | 37600 | 37450 | 575 |
| 436 | 20230803 | 121200 | 19028527800 | 37500 | 37450 | 37550 | 37450 | 1607 |
| 437 | 20230803 | 121100 | 18968229300 | 37500 | 37500 | 37550 | 37450 | 678 |
| 438 | 20230803 | 121000 | 18942809400 | 37500 | 37450 | 37500 | 37400 | 4399 |
| 439 | 20230803 | 120900 | 18777870200 | 37400 | 37450 | 37450 | 37350 | 1336 |
| 440 | 20230803 | 120800 | 18727940550 | 37350 | 37400 | 37450 | 37300 | 1767 |
| 441 | 20230803 | 120700 | 18661979950 | 37300 | 37400 | 37450 | 37300 | 2401 |
| 442 | 20230803 | 120600 | 18572254050 | 37400 | 37500 | 37500 | 37400 | 988 |
| 443 | 20230803 | 120500 | 18535270300 | 37400 | 37500 | 37550 | 37400 | 1184 |
| 444 | 20230803 | 120400 | 18490915300 | 37500 | 37550 | 37600 | 37450 | 865 |
| 445 | 20230803 | 120300 | 18458509750 | 37550 | 37700 | 37700 | 37450 | 2331 |
| 446 | 20230803 | 120200 | 18370935800 | 37700 | 37750 | 37800 | 37700 | 641 |
| 447 | 20230803 | 120100 | 18346745150 | 37750 | 37800 | 37800 | 37700 | 1304 |
| 448 | 20230803 | 120000 | 18297486300 | 37850 | 37950 | 38000 | 37850 | 2379 |
| 449 | 20230803 | 115900 | 18207259550 | 38000 | 37900 | 38050 | 37900 | 1392 |
| 450 | 20230803 | 115800 | 18154399450 | 37950 | 37850 | 37950 | 37800 | 418 |
| 451 | 20230803 | 115700 | 18138569250 | 37850 | 37850 | 37950 | 37800 | 885 |
| 452 | 20230803 | 115600 | 18105096150 | 37850 | 37800 | 37850 | 37750 | 379 |
| 453 | 20230803 | 115500 | 18090766100 | 37800 | 37850 | 37950 | 37800 | 574 |
| 454 | 20230803 | 115400 | 18069036150 | 37850 | 37800 | 37950 | 37650 | 1727 |
| 455 | 20230803 | 115300 | 18003805350 | 37800 | 37650 | 37800 | 37550 | 1383 |
| 456 | 20230803 | 115200 | 17951731400 | 37650 | 37600 | 37850 | 37500 | 745 |
| 457 | 20230803 | 115100 | 17923675800 | 37600 | 37450 | 37800 | 37450 | 1558 |
| 458 | 20230803 | 115000 | 17865117150 | 37450 | 37500 | 37700 | 37450 | 731 |
| 459 | 20230803 | 114900 | 17837687750 | 37450 | 37600 | 37650 | 37400 | 4861 |
| 460 | 20230803 | 114800 | 17655381800 | 37600 | 37700 | 37850 | 37600 | 1057 |
| 461 | 20230803 | 114700 | 17615609300 | 37900 | 37750 | 37900 | 37650 | 611 |
| 462 | 20230803 | 114600 | 17592551800 | 37800 | 37750 | 38000 | 37750 | 1670 |
| 463 | 20230803 | 114500 | 17529327450 | 37750 | 37650 | 38000 | 37600 | 2419 |
| 464 | 20230803 | 114400 | 17437686850 | 37650 | 37600 | 37650 | 37500 | 885 |
| 465 | 20230803 | 114300 | 17404427650 | 37600 | 37550 | 37650 | 37500 | 636 |
| 466 | 20230803 | 114200 | 17380550250 | 37550 | 37550 | 37650 | 37500 | 523 |
| 467 | 20230803 | 114100 | 17360916100 | 37600 | 37600 | 37650 | 37600 | 244 |
| 468 | 20230803 | 114000 | 17351738850 | 37600 | 37600 | 37700 | 37550 | 480 |
| 469 | 20230803 | 113900 | 17333678900 | 37600 | 37550 | 37650 | 37500 | 2124 |
| 470 | 20230803 | 113800 | 17253971100 | 37600 | 37600 | 37700 | 37500 | 2250 |
| 471 | 20230803 | 113700 | 17169525450 | 37600 | 37600 | 37800 | 37550 | 745 |
| 472 | 20230803 | 113600 | 17141477900 | 37600 | 37700 | 37750 | 37500 | 5109 |
| 473 | 20230803 | 113500 | 16949638250 | 37750 | 37600 | 37800 | 37600 | 935 |
| 474 | 20230803 | 113400 | 16914420400 | 37600 | 37700 | 37900 | 37600 | 1394 |
| 475 | 20230803 | 113300 | 16861795350 | 37650 | 37700 | 37700 | 37650 | 1928 |
| 476 | 20230803 | 113200 | 16789174900 | 37700 | 37750 | 37800 | 37700 | 842 |
| 477 | 20230803 | 113100 | 16757419900 | 37750 | 37900 | 37900 | 37750 | 714 |
| 478 | 20230803 | 113000 | 16730426500 | 37900 | 37950 | 37950 | 37850 | 287 |
| 479 | 20230803 | 112900 | 16719549200 | 37900 | 38000 | 38050 | 37900 | 1959 |
| 480 | 20230803 | 112800 | 16645145050 | 37950 | 38000 | 38150 | 37900 | 726 |
| 481 | 20230803 | 112700 | 16617564700 | 38000 | 38000 | 38150 | 37950 | 1792 |
| 482 | 20230803 | 112600 | 16549377400 | 38000 | 37950 | 38050 | 37800 | 955 |
| 483 | 20230803 | 112500 | 16513172350 | 37800 | 38050 | 38100 | 37800 | 1773 |
| 484 | 20230803 | 112400 | 16445823650 | 38000 | 38050 | 38150 | 37800 | 1502 |
| 485 | 20230803 | 112300 | 16388748700 | 38050 | 37700 | 38150 | 37700 | 1989 |
| 486 | 20230803 | 112200 | 16313297850 | 37750 | 37600 | 37750 | 37550 | 3218 |
| 487 | 20230803 | 112100 | 16192139350 | 37600 | 37700 | 37800 | 37600 | 2324 |
| 488 | 20230803 | 112000 | 16104706350 | 37700 | 37700 | 37800 | 37550 | 7040 |
| 489 | 20230803 | 111900 | 15839779700 | 37700 | 37700 | 37750 | 37600 | 3843 |
| 490 | 20230803 | 111800 | 15695009050 | 37700 | 37800 | 37850 | 37700 | 1753 |
| 491 | 20230803 | 111700 | 15628806500 | 37800 | 37800 | 37900 | 37750 | 1119 |
| 492 | 20230803 | 111600 | 15586457100 | 37750 | 37800 | 37900 | 37650 | 6408 |
| 493 | 20230803 | 111500 | 15344635550 | 37800 | 37900 | 37950 | 37750 | 2848 |
| 494 | 20230803 | 111400 | 15236922700 | 37900 | 37900 | 37900 | 37850 | 901 |
| 495 | 20230803 | 111300 | 15202798450 | 37850 | 37900 | 37950 | 37850 | 1590 |
| 496 | 20230803 | 111200 | 15142539500 | 37950 | 38000 | 38050 | 37900 | 1592 |
| 497 | 20230803 | 111100 | 15082110250 | 37900 | 37900 | 38000 | 37850 | 2080 |
| 498 | 20230803 | 111000 | 15003240550 | 37900 | 37900 | 37950 | 37900 | 855 |
| 499 | 20230803 | 110900 | 14970832000 | 37950 | 37900 | 37950 | 37850 | 1024 |
| 500 | 20230803 | 110800 | 14932037050 | 37900 | 37900 | 37950 | 37900 | 1404 |
| 501 | 20230803 | 110700 | 14878796700 | 37900 | 37950 | 38000 | 37900 | 1306 |
| 502 | 20230803 | 110600 | 14829239800 | 38000 | 38000 | 38000 | 37950 | 1298 |
| 503 | 20230803 | 110500 | 14779933100 | 38000 | 38050 | 38050 | 37950 | 1382 |
| 504 | 20230803 | 110400 | 14727416100 | 38050 | 38000 | 38100 | 38000 | 1213 |
| 505 | 20230803 | 110300 | 14681305350 | 38000 | 38150 | 38150 | 38000 | 2576 |
| 506 | 20230803 | 110200 | 14583260050 | 38200 | 38300 | 38300 | 38150 | 2552 |
| 507 | 20230803 | 110100 | 14485825450 | 38200 | 38050 | 38350 | 38050 | 1327 |
| 508 | 20230803 | 110000 | 14435182650 | 38150 | 38050 | 38200 | 37950 | 1869 |
| 509 | 20230803 | 105900 | 14364070600 | 38050 | 38050 | 38200 | 38000 | 1578 |
| 510 | 20230803 | 105800 | 14303967000 | 38100 | 38100 | 38200 | 37950 | 1206 |
| 511 | 20230803 | 105700 | 14258112200 | 38050 | 37950 | 38100 | 37850 | 2051 |
| 512 | 20230803 | 105600 | 14180284200 | 37950 | 37850 | 38100 | 37850 | 1435 |
| 513 | 20230803 | 105500 | 14125859450 | 38000 | 38150 | 38250 | 37850 | 4052 |
| 514 | 20230803 | 105400 | 13971910950 | 38150 | 38250 | 38350 | 38150 | 1376 |
| 515 | 20230803 | 105300 | 13919312800 | 38200 | 38150 | 38350 | 38150 | 3012 |
| 516 | 20230803 | 105200 | 13804083400 | 38150 | 38300 | 38300 | 38100 | 3973 |
| 517 | 20230803 | 105100 | 13652190050 | 38250 | 38100 | 38300 | 38100 | 2085 |
| 518 | 20230803 | 105000 | 13572464900 | 38050 | 38000 | 38250 | 37900 | 3937 |
| 519 | 20230803 | 104900 | 13422830800 | 38000 | 38100 | 38200 | 37850 | 8398 |
| 520 | 20230803 | 104800 | 13103660700 | 38150 | 38350 | 38350 | 38050 | 8855 |
| 521 | 20230803 | 104700 | 12765276000 | 38400 | 38350 | 38400 | 38150 | 4639 |
| 522 | 20230803 | 104600 | 12587951500 | 38350 | 38450 | 38650 | 38150 | 3967 |
| 523 | 20230803 | 104500 | 12435740100 | 38350 | 38300 | 38450 | 38200 | 3869 |
| 524 | 20230803 | 104400 | 12287548550 | 38350 | 38800 | 38850 | 38300 | 26016 |
| 525 | 20230803 | 104300 | 11284755950 | 38800 | 38800 | 38850 | 38700 | 2949 |
| 526 | 20230803 | 104200 | 11170429000 | 38800 | 38900 | 38900 | 38750 | 5148 |
| 527 | 20230803 | 104100 | 10970605800 | 38850 | 38900 | 38950 | 38850 | 1429 |
| 528 | 20230803 | 104000 | 10915034000 | 38900 | 39000 | 39000 | 38900 | 2203 |
| 529 | 20230803 | 103900 | 10829253500 | 39000 | 38950 | 39100 | 38950 | 2763 |
| 530 | 20230803 | 103800 | 10721451750 | 39000 | 39050 | 39100 | 39000 | 1657 |
| 531 | 20230803 | 103700 | 10656800950 | 39050 | 39200 | 39200 | 39050 | 1347 |
| 532 | 20230803 | 103600 | 10604123050 | 39150 | 39200 | 39250 | 39150 | 681 |
| 533 | 20230803 | 103500 | 10577440000 | 39250 | 39300 | 39300 | 39200 | 1349 |
| 534 | 20230803 | 103400 | 10524499050 | 39300 | 39450 | 39500 | 39300 | 872 |
| 535 | 20230803 | 103300 | 10490198250 | 39550 | 39400 | 39550 | 39300 | 1975 |
| 536 | 20230803 | 103200 | 10412400800 | 39400 | 39300 | 39450 | 39250 | 1183 |
| 537 | 20230803 | 103100 | 10365900800 | 39300 | 39200 | 39550 | 39200 | 2256 |
| 538 | 20230803 | 103000 | 10277070350 | 39150 | 39300 | 39350 | 39050 | 3652 |
| 539 | 20230803 | 102900 | 10134101850 | 39050 | 39000 | 39300 | 39000 | 1758 |
| 540 | 20230803 | 102800 | 10065297900 | 39000 | 39150 | 39250 | 39000 | 3775 |
| 541 | 20230803 | 102700 | 9917934800 | 39000 | 39050 | 39100 | 38950 | 5899 |
| 542 | 20230803 | 102600 | 9687810150 | 39100 | 39250 | 39300 | 39100 | 5640 |
| 543 | 20230803 | 102500 | 9466879250 | 39250 | 39250 | 39300 | 39200 | 1610 |
| 544 | 20230803 | 102400 | 9403688550 | 39250 | 39250 | 39400 | 39200 | 1947 |
| 545 | 20230803 | 102300 | 9327262800 | 39250 | 39350 | 39400 | 39250 | 3202 |
| 546 | 20230803 | 102200 | 9201400150 | 39350 | 39450 | 39450 | 39350 | 1070 |
| 547 | 20230803 | 102100 | 9159249850 | 39450 | 39450 | 39550 | 39400 | 2638 |
| 548 | 20230803 | 102000 | 9055179150 | 39450 | 39350 | 39600 | 39350 | 1995 |
| 549 | 20230803 | 101900 | 8976497600 | 39400 | 39500 | 39600 | 39400 | 2282 |
| 550 | 20230803 | 101800 | 8886516050 | 39500 | 39450 | 39600 | 39450 | 1631 |
| 551 | 20230803 | 101700 | 8822019700 | 39500 | 39450 | 39550 | 39450 | 893 |
| 552 | 20230803 | 101600 | 8786778800 | 39500 | 39500 | 39600 | 39450 | 3743 |
| 553 | 20230803 | 101500 | 8638950550 | 39550 | 39700 | 39850 | 39500 | 1346 |
| 554 | 20230803 | 101400 | 8585632600 | 39700 | 39850 | 39900 | 39700 | 1899 |
| 555 | 20230803 | 101300 | 8510094400 | 39900 | 39750 | 40000 | 39750 | 916 |
| 556 | 20230803 | 101200 | 8473614150 | 39800 | 39950 | 40000 | 39700 | 1848 |
| 557 | 20230803 | 101100 | 8399887550 | 39850 | 39500 | 39900 | 39500 | 5399 |
| 558 | 20230803 | 101000 | 8186091900 | 39500 | 39550 | 39700 | 39500 | 2174 |
| 559 | 20230803 | 100900 | 8100067650 | 39550 | 39550 | 39650 | 39550 | 828 |
| 560 | 20230803 | 100800 | 8067288050 | 39550 | 39650 | 39650 | 39550 | 2064 |
| 561 | 20230803 | 100700 | 7985573550 | 39600 | 39650 | 39700 | 39550 | 2149 |
| 562 | 20230803 | 100600 | 7900459650 | 39700 | 39700 | 39750 | 39650 | 491 |
| 563 | 20230803 | 100500 | 7880977900 | 39700 | 39800 | 39800 | 39700 | 2307 |
| 564 | 20230803 | 100400 | 7789300300 | 39800 | 39850 | 39850 | 39800 | 954 |
| 565 | 20230803 | 100300 | 7751320900 | 39850 | 39900 | 39950 | 39850 | 1976 |
| 566 | 20230803 | 100200 | 7672519700 | 39900 | 40100 | 40200 | 39800 | 1517 |
| 567 | 20230803 | 100100 | 7611835050 | 40150 | 40100 | 40200 | 40100 | 766 |
| 568 | 20230803 | 100000 | 7581095650 | 40100 | 39950 | 40250 | 39850 | 487 |
| 569 | 20230803 | 095900 | 7561540550 | 39900 | 40050 | 40150 | 39800 | 4482 |
| 570 | 20230803 | 095800 | 7382520600 | 40050 | 40050 | 40050 | 39900 | 617 |
| 571 | 20230803 | 095700 | 7357851300 | 40050 | 40050 | 40100 | 39850 | 1659 |
| 572 | 20230803 | 095600 | 7291547500 | 40050 | 40250 | 40250 | 40050 | 912 |
| 573 | 20230803 | 095500 | 7254910100 | 40200 | 40050 | 40300 | 40050 | 677 |
| 574 | 20230803 | 095400 | 7227674950 | 40050 | 39850 | 40150 | 39800 | 2383 |
| 575 | 20230803 | 095300 | 7132422700 | 39800 | 39600 | 39850 | 39600 | 2712 |
| 576 | 20230803 | 095200 | 7024803300 | 39600 | 39800 | 39800 | 39550 | 3217 |
| 577 | 20230803 | 095100 | 6897251950 | 39550 | 39550 | 39800 | 39400 | 4518 |
| 578 | 20230803 | 095000 | 6718604500 | 39550 | 39700 | 39800 | 39500 | 12698 |
| 579 | 20230803 | 094900 | 6216461000 | 39700 | 40150 | 40150 | 39700 | 10079 |
| 580 | 20230803 | 094800 | 5813894600 | 40100 | 40150 | 40150 | 40100 | 1092 |
| 581 | 20230803 | 094700 | 5770070100 | 40150 | 40450 | 40550 | 40150 | 2049 |
| 582 | 20230803 | 094600 | 5687512900 | 40450 | 40550 | 40600 | 40450 | 337 |
| 583 | 20230803 | 094500 | 5673851950 | 40550 | 40400 | 40550 | 40400 | 987 |
| 584 | 20230803 | 094400 | 5633931150 | 40450 | 40550 | 40650 | 40450 | 1143 |
| 585 | 20230803 | 094300 | 5587651550 | 40550 | 40750 | 40750 | 40550 | 2042 |
| 586 | 20230803 | 094200 | 5504688350 | 40750 | 40550 | 40750 | 40500 | 786 |
| 587 | 20230803 | 094100 | 5472751050 | 40500 | 40550 | 40600 | 40500 | 1089 |
| 588 | 20230803 | 094000 | 5428588600 | 40550 | 40400 | 40550 | 40350 | 908 |
| 589 | 20230803 | 093900 | 5391850300 | 40450 | 40250 | 40450 | 40200 | 1312 |
| 590 | 20230803 | 093800 | 5339009550 | 40250 | 40000 | 40300 | 40000 | 1792 |
| 591 | 20230803 | 093700 | 5266958600 | 40250 | 40000 | 40250 | 39950 | 2871 |
| 592 | 20230803 | 093600 | 5151995250 | 39950 | 40150 | 40150 | 39900 | 2953 |
| 593 | 20230803 | 093500 | 5033868500 | 40100 | 40150 | 40200 | 40050 | 2592 |
| 594 | 20230803 | 093400 | 4929935750 | 40150 | 40200 | 40500 | 40100 | 3464 |
| 595 | 20230803 | 093300 | 4790681450 | 40200 | 40200 | 40300 | 40100 | 851 |
| 596 | 20230803 | 093200 | 4756473350 | 40200 | 39950 | 40200 | 39900 | 3477 |
| 597 | 20230803 | 093100 | 4617469750 | 39950 | 40250 | 40250 | 39950 | 5337 |
| 598 | 20230803 | 093000 | 4403717400 | 40100 | 40100 | 40300 | 40000 | 2886 |
| 599 | 20230803 | 092900 | 4288044850 | 40100 | 40200 | 40250 | 40000 | 3409 |
| 600 | 20230803 | 092800 | 4151404250 | 40200 | 40550 | 40650 | 40200 | 1656 |
| 601 | 20230803 | 092700 | 4084450950 | 40550 | 40350 | 40550 | 40300 | 1863 |
| 602 | 20230803 | 092600 | 4009235200 | 40300 | 40450 | 40450 | 40300 | 1055 |
| 603 | 20230803 | 092500 | 3966642200 | 40450 | 40900 | 40900 | 40400 | 3269 |
| 604 | 20230803 | 092400 | 3833962800 | 40800 | 41050 | 41050 | 40800 | 4214 |
| 605 | 20230803 | 092300 | 3661605150 | 41000 | 40650 | 41050 | 40600 | 2569 |
| 606 | 20230803 | 092200 | 3556372350 | 40650 | 40400 | 40700 | 40350 | 1251 |
| 607 | 20230803 | 092100 | 3505558700 | 40350 | 40300 | 40400 | 40250 | 1711 |
| 608 | 20230803 | 092000 | 3436555950 | 40300 | 39900 | 40300 | 39850 | 4601 |
| 609 | 20230803 | 091900 | 3252281200 | 39850 | 40200 | 40200 | 39850 | 5367 |
| 610 | 20230803 | 091800 | 3037764800 | 40100 | 40250 | 40400 | 40100 | 1643 |
| 611 | 20230803 | 091700 | 2971721300 | 40150 | 40100 | 40550 | 40000 | 3379 |
| 612 | 20230803 | 091600 | 2835735150 | 40250 | 40250 | 40450 | 40000 | 13142 |
| 613 | 20230803 | 091500 | 2307926600 | 40300 | 40550 | 40600 | 40250 | 4804 |
| 614 | 20230803 | 091400 | 2114143150 | 40550 | 40600 | 40900 | 40350 | 2093 |
| 615 | 20230803 | 091300 | 2029264400 | 40650 | 40300 | 40650 | 40150 | 4437 |
| 616 | 20230803 | 091200 | 1850502900 | 40400 | 40550 | 40650 | 40250 | 4537 |
| 617 | 20230803 | 091100 | 1667425450 | 40500 | 40650 | 40700 | 40500 | 3471 |
| 618 | 20230803 | 091000 | 1526669250 | 40650 | 40950 | 41000 | 40600 | 4722 |
| 619 | 20230803 | 090900 | 1334237900 | 40900 | 40800 | 41050 | 40800 | 1512 |
| 620 | 20230803 | 090800 | 1272335800 | 41000 | 40800 | 41050 | 40750 | 3556 |
| 621 | 20230803 | 090700 | 1127052450 | 40750 | 41200 | 41200 | 40700 | 3246 |
| 622 | 20230803 | 090600 | 994353400 | 41300 | 41200 | 41600 | 41200 | 659 |
| 623 | 20230803 | 090500 | 967142350 | 41200 | 41000 | 41600 | 40800 | 5692 |
| 624 | 20230803 | 090400 | 732061250 | 41050 | 41650 | 41650 | 41000 | 2954 |
| 625 | 20230803 | 090300 | 609962800 | 41650 | 41700 | 41900 | 41600 | 3696 |
| 626 | 20230803 | 090200 | 455599700 | 41750 | 41700 | 41950 | 41600 | 2081 |
| 627 | 20230803 | 090100 | 368663550 | 41700 | 41200 | 41850 | 41150 | 4304 |
| 628 | 20230803 | 090000 | 190012650 | 41200 | 41350 | 41400 | 41150 | 4569 |