28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 3 | 20230802 | 183000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 4 | 20230802 | 182900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 5 | 20230802 | 182800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 6 | 20230802 | 182700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 7 | 20230802 | 182600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 8 | 20230802 | 182500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 9 | 20230802 | 182400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 10 | 20230802 | 182300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 11 | 20230802 | 182200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 12 | 20230802 | 182100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 13 | 20230802 | 182000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 14 | 20230802 | 181900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 15 | 20230802 | 181800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 16 | 20230802 | 181700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 17 | 20230802 | 181600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 18 | 20230802 | 181500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 19 | 20230802 | 181400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 20 | 20230802 | 181300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 21 | 20230802 | 181200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 22 | 20230802 | 181100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 23 | 20230802 | 181000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 24 | 20230802 | 180900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 25 | 20230802 | 180800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 26 | 20230802 | 180700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 27 | 20230802 | 180600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 28 | 20230802 | 180500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 29 | 20230802 | 180400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 30 | 20230802 | 180300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 31 | 20230802 | 180200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 32 | 20230802 | 180100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 33 | 20230802 | 180000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 34 | 20230802 | 175900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 35 | 20230802 | 175800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 36 | 20230802 | 175700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 37 | 20230802 | 175600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 38 | 20230802 | 175500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 39 | 20230802 | 175400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 40 | 20230802 | 175300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 41 | 20230802 | 175200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 42 | 20230802 | 175100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 43 | 20230802 | 175000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 44 | 20230802 | 174900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 45 | 20230802 | 174800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 46 | 20230802 | 174700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 47 | 20230802 | 174600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 48 | 20230802 | 174500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 49 | 20230802 | 174400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 50 | 20230802 | 174300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 51 | 20230802 | 174200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 52 | 20230802 | 174100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 53 | 20230802 | 174000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 54 | 20230802 | 173900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 55 | 20230802 | 173800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 56 | 20230802 | 173700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 57 | 20230802 | 173600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 58 | 20230802 | 173500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 59 | 20230802 | 173400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 60 | 20230802 | 173300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 61 | 20230802 | 173200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 62 | 20230802 | 173100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 63 | 20230802 | 173000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 64 | 20230802 | 172900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 65 | 20230802 | 172800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 66 | 20230802 | 172700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 67 | 20230802 | 172600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 68 | 20230802 | 172500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 69 | 20230802 | 172400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 70 | 20230802 | 172300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 71 | 20230802 | 172200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 72 | 20230802 | 172100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 73 | 20230802 | 172000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 74 | 20230802 | 171900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 75 | 20230802 | 171800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 76 | 20230802 | 171700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 77 | 20230802 | 171600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 78 | 20230802 | 171500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 79 | 20230802 | 171400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 80 | 20230802 | 171300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 81 | 20230802 | 171200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 82 | 20230802 | 171100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 83 | 20230802 | 171000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 84 | 20230802 | 170900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 85 | 20230802 | 170800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 86 | 20230802 | 170700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 87 | 20230802 | 170600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 88 | 20230802 | 170500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 89 | 20230802 | 170400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 90 | 20230802 | 170300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 91 | 20230802 | 170200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 92 | 20230802 | 170100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 93 | 20230802 | 170000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 94 | 20230802 | 165900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 95 | 20230802 | 165800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 96 | 20230802 | 165700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 97 | 20230802 | 165600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 98 | 20230802 | 165500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 99 | 20230802 | 165400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 100 | 20230802 | 165300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 101 | 20230802 | 165200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 102 | 20230802 | 165100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 103 | 20230802 | 165000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 104 | 20230802 | 164900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 105 | 20230802 | 164800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 106 | 20230802 | 164700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 107 | 20230802 | 164600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 108 | 20230802 | 164500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 109 | 20230802 | 164400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 110 | 20230802 | 164300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 111 | 20230802 | 164200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 112 | 20230802 | 164100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 113 | 20230802 | 164000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 114 | 20230802 | 163900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 115 | 20230802 | 163800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 116 | 20230802 | 163700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 117 | 20230802 | 163600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 118 | 20230802 | 163500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 119 | 20230802 | 163400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 120 | 20230802 | 163300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 121 | 20230802 | 163200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 122 | 20230802 | 163100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 123 | 20230802 | 163000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 124 | 20230802 | 162900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 125 | 20230802 | 162800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 126 | 20230802 | 162700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 127 | 20230802 | 162600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 128 | 20230802 | 162500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 129 | 20230802 | 162400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 130 | 20230802 | 162300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 131 | 20230802 | 162200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 132 | 20230802 | 162100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 133 | 20230802 | 162000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 134 | 20230802 | 161900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 135 | 20230802 | 161800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 136 | 20230802 | 161700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 137 | 20230802 | 161600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 138 | 20230802 | 161500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 139 | 20230802 | 161400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 140 | 20230802 | 161300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 141 | 20230802 | 161200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 142 | 20230802 | 161100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 143 | 20230802 | 161000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 144 | 20230802 | 160900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 145 | 20230802 | 160800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 146 | 20230802 | 160700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 147 | 20230802 | 160600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 148 | 20230802 | 160500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 149 | 20230802 | 160400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 150 | 20230802 | 160300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 151 | 20230802 | 160200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 152 | 20230802 | 160100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 153 | 20230802 | 160000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 154 | 20230802 | 155900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 155 | 20230802 | 155800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 156 | 20230802 | 155700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 157 | 20230802 | 155600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 158 | 20230802 | 155500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 159 | 20230802 | 155400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 160 | 20230802 | 155300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 161 | 20230802 | 155200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 162 | 20230802 | 155100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 163 | 20230802 | 155000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 164 | 20230802 | 154900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 165 | 20230802 | 154800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 166 | 20230802 | 154700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 167 | 20230802 | 154600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 168 | 20230802 | 154500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 169 | 20230802 | 154400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 170 | 20230802 | 154300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 171 | 20230802 | 154200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 172 | 20230802 | 154100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 173 | 20230802 | 154000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 174 | 20230802 | 153900 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 175 | 20230802 | 153800 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 176 | 20230802 | 153700 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 177 | 20230802 | 153600 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 178 | 20230802 | 153500 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 179 | 20230802 | 153400 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 180 | 20230802 | 153300 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 181 | 20230802 | 153200 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 0 |
| 182 | 20230802 | 153100 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 183 | 20230802 | 153000 | 4141004980 | 7460 | 7460 | 7460 | 7460 | 12447 |
| 184 | 20230802 | 152900 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20230802 | 152800 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20230802 | 152700 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20230802 | 152600 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20230802 | 152500 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20230802 | 152400 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20230802 | 152300 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20230802 | 152200 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20230802 | 152100 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20230802 | 152000 | 4048150360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20230802 | 151900 | 4048150360 | 7360 | 7390 | 7390 | 7360 | 1399 |
| 195 | 20230802 | 151800 | 4037843780 | 7390 | 7370 | 7390 | 7370 | 910 |
| 196 | 20230802 | 151700 | 4031134240 | 7390 | 7400 | 7400 | 7380 | 471 |
| 197 | 20230802 | 151600 | 4027656440 | 7410 | 7410 | 7410 | 7410 | 23 |
| 198 | 20230802 | 151500 | 4027486010 | 7410 | 7410 | 7410 | 7410 | 36 |
| 199 | 20230802 | 151400 | 4027219250 | 7410 | 7410 | 7410 | 7410 | 576 |
| 200 | 20230802 | 151300 | 4022951090 | 7410 | 7400 | 7410 | 7380 | 2152 |
| 201 | 20230802 | 151200 | 4007067570 | 7410 | 7440 | 7440 | 7370 | 4688 |
| 202 | 20230802 | 151100 | 3972346890 | 7450 | 7440 | 7450 | 7440 | 309 |
| 203 | 20230802 | 151000 | 3970044860 | 7450 | 7410 | 7450 | 7410 | 6218 |
| 204 | 20230802 | 150900 | 3923785810 | 7380 | 7400 | 7420 | 7380 | 1815 |
| 205 | 20230802 | 150800 | 3910351190 | 7400 | 7400 | 7410 | 7400 | 765 |
| 206 | 20230802 | 150700 | 3904690170 | 7400 | 7400 | 7400 | 7390 | 1387 |
| 207 | 20230802 | 150600 | 3894428260 | 7390 | 7400 | 7400 | 7390 | 366 |
| 208 | 20230802 | 150500 | 3891722710 | 7390 | 7410 | 7410 | 7390 | 1275 |
| 209 | 20230802 | 150400 | 3882280650 | 7410 | 7380 | 7420 | 7380 | 1472 |
| 210 | 20230802 | 150300 | 3871400800 | 7390 | 7400 | 7400 | 7380 | 738 |
| 211 | 20230802 | 150200 | 3865948450 | 7410 | 7430 | 7440 | 7410 | 1793 |
| 212 | 20230802 | 150100 | 3852637210 | 7420 | 7430 | 7440 | 7420 | 2892 |
| 213 | 20230802 | 150000 | 3831165380 | 7420 | 7430 | 7440 | 7420 | 1574 |
| 214 | 20230802 | 145900 | 3819474500 | 7430 | 7420 | 7440 | 7420 | 1172 |
| 215 | 20230802 | 145800 | 3810765160 | 7420 | 7420 | 7430 | 7420 | 607 |
| 216 | 20230802 | 145700 | 3806259890 | 7420 | 7420 | 7420 | 7420 | 929 |
| 217 | 20230802 | 145600 | 3799366710 | 7420 | 7430 | 7430 | 7420 | 1761 |
| 218 | 20230802 | 145500 | 3786292310 | 7430 | 7430 | 7440 | 7420 | 1819 |
| 219 | 20230802 | 145400 | 3772775670 | 7430 | 7440 | 7450 | 7430 | 2011 |
| 220 | 20230802 | 145300 | 3757824610 | 7440 | 7420 | 7440 | 7420 | 1550 |
| 221 | 20230802 | 145200 | 3746306090 | 7430 | 7410 | 7430 | 7390 | 532 |
| 222 | 20230802 | 145100 | 3742364580 | 7410 | 7440 | 7440 | 7410 | 3845 |
| 223 | 20230802 | 145000 | 3713823270 | 7430 | 7440 | 7450 | 7420 | 1087 |
| 224 | 20230802 | 144900 | 3705740880 | 7440 | 7420 | 7450 | 7420 | 1289 |
| 225 | 20230802 | 144800 | 3696149730 | 7430 | 7440 | 7450 | 7420 | 2925 |
| 226 | 20230802 | 144700 | 3674395410 | 7420 | 7410 | 7440 | 7410 | 2079 |
| 227 | 20230802 | 144600 | 3658946650 | 7410 | 7420 | 7420 | 7410 | 1054 |
| 228 | 20230802 | 144500 | 3651126030 | 7430 | 7430 | 7440 | 7410 | 2986 |
| 229 | 20230802 | 144400 | 3628942160 | 7430 | 7420 | 7430 | 7410 | 778 |
| 230 | 20230802 | 144300 | 3623165590 | 7420 | 7400 | 7420 | 7400 | 9037 |
| 231 | 20230802 | 144200 | 3556280020 | 7400 | 7380 | 7400 | 7380 | 6499 |
| 232 | 20230802 | 144100 | 3508221540 | 7390 | 7380 | 7390 | 7380 | 1072 |
| 233 | 20230802 | 144000 | 3500304460 | 7380 | 7390 | 7400 | 7380 | 2295 |
| 234 | 20230802 | 143900 | 3483343820 | 7390 | 7380 | 7390 | 7380 | 1328 |
| 235 | 20230802 | 143800 | 3473531690 | 7390 | 7390 | 7390 | 7390 | 1255 |
| 236 | 20230802 | 143700 | 3464257240 | 7390 | 7390 | 7390 | 7380 | 2085 |
| 237 | 20230802 | 143600 | 3448849270 | 7390 | 7380 | 7390 | 7380 | 8001 |
| 238 | 20230802 | 143500 | 3389767740 | 7370 | 7380 | 7380 | 7370 | 946 |
| 239 | 20230802 | 143400 | 3382787760 | 7380 | 7370 | 7390 | 7370 | 5206 |
| 240 | 20230802 | 143300 | 3344367230 | 7370 | 7380 | 7390 | 7370 | 1726 |
| 241 | 20230802 | 143200 | 3331629450 | 7380 | 7380 | 7390 | 7380 | 660 |
| 242 | 20230802 | 143100 | 3326752840 | 7380 | 7390 | 7390 | 7380 | 1517 |
| 243 | 20230802 | 143000 | 3315545360 | 7390 | 7390 | 7390 | 7380 | 1175 |
| 244 | 20230802 | 142900 | 3306862700 | 7380 | 7380 | 7380 | 7380 | 151 |
| 245 | 20230802 | 142800 | 3305748320 | 7390 | 7390 | 7390 | 7380 | 2206 |
| 246 | 20230802 | 142700 | 3289450760 | 7380 | 7370 | 7390 | 7370 | 9953 |
| 247 | 20230802 | 142600 | 3216027760 | 7340 | 7370 | 7370 | 7340 | 1550 |
| 248 | 20230802 | 142500 | 3204624700 | 7360 | 7360 | 7370 | 7360 | 1461 |
| 249 | 20230802 | 142400 | 3193871730 | 7370 | 7370 | 7370 | 7370 | 1212 |
| 250 | 20230802 | 142300 | 3184939290 | 7370 | 7350 | 7370 | 7340 | 2233 |
| 251 | 20230802 | 142200 | 3168501570 | 7350 | 7350 | 7350 | 7340 | 1103 |
| 252 | 20230802 | 142100 | 3160394950 | 7350 | 7340 | 7350 | 7340 | 640 |
| 253 | 20230802 | 142000 | 3155692040 | 7340 | 7340 | 7350 | 7330 | 583 |
| 254 | 20230802 | 141900 | 3151411270 | 7350 | 7340 | 7350 | 7340 | 1875 |
| 255 | 20230802 | 141800 | 3137637110 | 7350 | 7330 | 7350 | 7330 | 3768 |
| 256 | 20230802 | 141700 | 3109991930 | 7330 | 7290 | 7330 | 7280 | 6126 |
| 257 | 20230802 | 141600 | 3065266790 | 7300 | 7300 | 7300 | 7290 | 3698 |
| 258 | 20230802 | 141500 | 3038283000 | 7300 | 7290 | 7300 | 7290 | 568 |
| 259 | 20230802 | 141400 | 3034138130 | 7290 | 7300 | 7300 | 7290 | 1400 |
| 260 | 20230802 | 141300 | 3023925320 | 7300 | 7300 | 7300 | 7300 | 82 |
| 261 | 20230802 | 141200 | 3023326720 | 7300 | 7290 | 7300 | 7270 | 957 |
| 262 | 20230802 | 141100 | 3016355200 | 7270 | 7270 | 7280 | 7270 | 916 |
| 263 | 20230802 | 141000 | 3009689700 | 7290 | 7280 | 7290 | 7270 | 1188 |
| 264 | 20230802 | 140900 | 3001041610 | 7280 | 7290 | 7290 | 7280 | 625 |
| 265 | 20230802 | 140800 | 2996489020 | 7300 | 7300 | 7300 | 7300 | 105 |
| 266 | 20230802 | 140700 | 2995722520 | 7260 | 7300 | 7300 | 7260 | 4585 |
| 267 | 20230802 | 140600 | 2962344080 | 7300 | 7290 | 7300 | 7290 | 258 |
| 268 | 20230802 | 140500 | 2960462320 | 7290 | 7310 | 7310 | 7290 | 5434 |
| 269 | 20230802 | 140400 | 2920789570 | 7310 | 7380 | 7400 | 7310 | 21569 |
| 270 | 20230802 | 140300 | 2762081100 | 7380 | 7330 | 7380 | 7330 | 6791 |
| 271 | 20230802 | 140200 | 2712130760 | 7330 | 7320 | 7340 | 7310 | 1565 |
| 272 | 20230802 | 140100 | 2700652090 | 7310 | 7300 | 7310 | 7300 | 744 |
| 273 | 20230802 | 140000 | 2695220840 | 7300 | 7300 | 7310 | 7300 | 975 |
| 274 | 20230802 | 135900 | 2688102480 | 7310 | 7320 | 7320 | 7300 | 705 |
| 275 | 20230802 | 135800 | 2682949240 | 7320 | 7300 | 7340 | 7300 | 2199 |
| 276 | 20230802 | 135700 | 2666826170 | 7300 | 7290 | 7310 | 7290 | 568 |
| 277 | 20230802 | 135600 | 2662680030 | 7280 | 7340 | 7340 | 7280 | 3128 |
| 278 | 20230802 | 135500 | 2639846840 | 7340 | 7290 | 7340 | 7290 | 3526 |
| 279 | 20230802 | 135400 | 2614093610 | 7320 | 7310 | 7330 | 7310 | 1831 |
| 280 | 20230802 | 135300 | 2600695800 | 7310 | 7280 | 7320 | 7260 | 41524 |
| 281 | 20230802 | 135200 | 2297960640 | 7270 | 7260 | 7270 | 7260 | 511 |
| 282 | 20230802 | 135100 | 2294245760 | 7260 | 7240 | 7260 | 7240 | 312 |
| 283 | 20230802 | 135000 | 2291985280 | 7240 | 7240 | 7250 | 7230 | 1857 |
| 284 | 20230802 | 134900 | 2278542820 | 7230 | 7250 | 7260 | 7230 | 758 |
| 285 | 20230802 | 134800 | 2273051690 | 7250 | 7250 | 7260 | 7250 | 988 |
| 286 | 20230802 | 134700 | 2265887760 | 7260 | 7240 | 7260 | 7240 | 466 |
| 287 | 20230802 | 134600 | 2262511660 | 7240 | 7240 | 7260 | 7230 | 440 |
| 288 | 20230802 | 134500 | 2259327940 | 7240 | 7280 | 7280 | 7230 | 9034 |
| 289 | 20230802 | 134400 | 2193664690 | 7280 | 7270 | 7280 | 7260 | 2124 |
| 290 | 20230802 | 134300 | 2178212140 | 7280 | 7290 | 7290 | 7280 | 204 |
| 291 | 20230802 | 134200 | 2176726060 | 7260 | 7230 | 7300 | 7230 | 18739 |
| 292 | 20230802 | 134100 | 2040866200 | 7220 | 7220 | 7230 | 7220 | 201 |
| 293 | 20230802 | 134000 | 2039413980 | 7220 | 7220 | 7220 | 7200 | 988 |
| 294 | 20230802 | 133900 | 2032283730 | 7230 | 7240 | 7240 | 7220 | 1444 |
| 295 | 20230802 | 133800 | 2021843600 | 7250 | 7290 | 7310 | 7250 | 6936 |
| 296 | 20230802 | 133700 | 1971498170 | 7310 | 7300 | 7310 | 7300 | 432 |
| 297 | 20230802 | 133600 | 1968344360 | 7300 | 7300 | 7300 | 7290 | 3841 |
| 298 | 20230802 | 133500 | 1940325580 | 7300 | 7310 | 7330 | 7300 | 1599 |
| 299 | 20230802 | 133400 | 1928648220 | 7300 | 7300 | 7300 | 7290 | 7364 |
| 300 | 20230802 | 133300 | 1874893870 | 7290 | 7300 | 7300 | 7290 | 974 |
| 301 | 20230802 | 133200 | 1867783700 | 7280 | 7290 | 7300 | 7280 | 1000 |
| 302 | 20230802 | 133100 | 1860495530 | 7290 | 7290 | 7290 | 7280 | 1081 |
| 303 | 20230802 | 133000 | 1852623380 | 7290 | 7260 | 7290 | 7240 | 2694 |
| 304 | 20230802 | 132900 | 1833041840 | 7250 | 7250 | 7250 | 7250 | 238 |
| 305 | 20230802 | 132800 | 1831316340 | 7270 | 7270 | 7270 | 7210 | 13553 |
| 306 | 20230802 | 132700 | 1732960870 | 7270 | 7280 | 7300 | 7270 | 826 |
| 307 | 20230802 | 132600 | 1726944110 | 7290 | 7300 | 7320 | 7290 | 4347 |
| 308 | 20230802 | 132500 | 1695222890 | 7300 | 7310 | 7320 | 7300 | 7033 |
| 309 | 20230802 | 132400 | 1643873580 | 7320 | 7330 | 7330 | 7320 | 1538 |
| 310 | 20230802 | 132300 | 1632607890 | 7340 | 7300 | 7340 | 7300 | 1161 |
| 311 | 20230802 | 132200 | 1624110850 | 7300 | 7310 | 7310 | 7300 | 1326 |
| 312 | 20230802 | 132100 | 1614430000 | 7310 | 7310 | 7330 | 7310 | 932 |
| 313 | 20230802 | 132000 | 1607613630 | 7350 | 7250 | 7350 | 7230 | 5933 |
| 314 | 20230802 | 131900 | 1564340640 | 7270 | 7240 | 7270 | 7240 | 564 |
| 315 | 20230802 | 131800 | 1560250380 | 7240 | 7310 | 7310 | 7240 | 14078 |
| 316 | 20230802 | 131700 | 1457841520 | 7320 | 7340 | 7340 | 7320 | 5630 |
| 317 | 20230802 | 131600 | 1416596910 | 7330 | 7260 | 7330 | 7260 | 12010 |
| 318 | 20230802 | 131500 | 1328929160 | 7260 | 7240 | 7260 | 7240 | 1331 |
| 319 | 20230802 | 131400 | 1319283130 | 7250 | 7260 | 7260 | 7240 | 881 |
| 320 | 20230802 | 131300 | 1312899660 | 7260 | 7270 | 7270 | 7240 | 7942 |
| 321 | 20230802 | 131200 | 1255266020 | 7260 | 7280 | 7290 | 7260 | 3782 |
| 322 | 20230802 | 131100 | 1227779200 | 7280 | 7260 | 7290 | 7260 | 2480 |
| 323 | 20230802 | 131000 | 1209756860 | 7260 | 7210 | 7260 | 7200 | 11301 |
| 324 | 20230802 | 130900 | 1127978580 | 7230 | 7200 | 7240 | 7200 | 8989 |
| 325 | 20230802 | 130800 | 1063045870 | 7190 | 7170 | 7200 | 7170 | 583 |
| 326 | 20230802 | 130700 | 1058855850 | 7170 | 7170 | 7170 | 7170 | 762 |
| 327 | 20230802 | 130600 | 1053392310 | 7160 | 7170 | 7180 | 7160 | 640 |
| 328 | 20230802 | 130500 | 1048806330 | 7190 | 7140 | 7200 | 7140 | 11029 |
| 329 | 20230802 | 130400 | 969797680 | 7140 | 7110 | 7140 | 7110 | 4732 |
| 330 | 20230802 | 130300 | 936054410 | 7110 | 7110 | 7110 | 7110 | 119 |
| 331 | 20230802 | 130200 | 935208320 | 7100 | 7100 | 7100 | 7090 | 1481 |
| 332 | 20230802 | 130100 | 924693280 | 7100 | 7110 | 7110 | 7100 | 1853 |
| 333 | 20230802 | 130000 | 911525930 | 7120 | 7130 | 7130 | 7120 | 277 |
| 334 | 20230802 | 125900 | 909552590 | 7120 | 7120 | 7130 | 7120 | 2501 |
| 335 | 20230802 | 125800 | 891734920 | 7130 | 7110 | 7130 | 7110 | 3394 |
| 336 | 20230802 | 125700 | 867549380 | 7110 | 7120 | 7120 | 7110 | 818 |
| 337 | 20230802 | 125600 | 861729720 | 7120 | 7090 | 7120 | 7090 | 3347 |
| 338 | 20230802 | 125500 | 837929520 | 7080 | 7100 | 7100 | 7080 | 596 |
| 339 | 20230802 | 125400 | 833708230 | 7100 | 7080 | 7100 | 7080 | 1076 |
| 340 | 20230802 | 125300 | 826082890 | 7080 | 7070 | 7080 | 7070 | 491 |
| 341 | 20230802 | 125200 | 822610670 | 7070 | 7070 | 7070 | 7070 | 206 |
| 342 | 20230802 | 125100 | 821154250 | 7070 | 7070 | 7070 | 7070 | 0 |
| 343 | 20230802 | 125000 | 821154250 | 7070 | 7070 | 7070 | 7070 | 14 |
| 344 | 20230802 | 124900 | 821055270 | 7060 | 7070 | 7070 | 7060 | 177 |
| 345 | 20230802 | 124800 | 819805290 | 7050 | 7070 | 7070 | 7050 | 6 |
| 346 | 20230802 | 124700 | 819762970 | 7050 | 7050 | 7050 | 7050 | 101 |
| 347 | 20230802 | 124600 | 819050920 | 7050 | 7060 | 7060 | 7050 | 125 |
| 348 | 20230802 | 124500 | 818169640 | 7050 | 7070 | 7070 | 7030 | 8307 |
| 349 | 20230802 | 124400 | 759591840 | 7080 | 7080 | 7080 | 7080 | 148 |
| 350 | 20230802 | 124300 | 758544000 | 7080 | 7100 | 7100 | 7080 | 410 |
| 351 | 20230802 | 124200 | 755638490 | 7100 | 7110 | 7110 | 7100 | 1284 |
| 352 | 20230802 | 124100 | 746511500 | 7120 | 7120 | 7120 | 7120 | 717 |
| 353 | 20230802 | 124000 | 741406460 | 7120 | 7100 | 7120 | 7100 | 5401 |
| 354 | 20230802 | 123900 | 703057660 | 7090 | 7050 | 7090 | 7050 | 1456 |
| 355 | 20230802 | 123800 | 692744060 | 7050 | 7050 | 7050 | 7050 | 179 |
| 356 | 20230802 | 123700 | 691482110 | 7050 | 7070 | 7080 | 7050 | 1813 |
| 357 | 20230802 | 123600 | 678697500 | 7080 | 7020 | 7080 | 7020 | 16521 |
| 358 | 20230802 | 123500 | 562182970 | 7010 | 7000 | 7010 | 7000 | 536 |
| 359 | 20230802 | 123400 | 558429520 | 6990 | 7000 | 7000 | 6990 | 10 |
| 360 | 20230802 | 123300 | 558359570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 361 | 20230802 | 123200 | 558359570 | 7000 | 7000 | 7000 | 7000 | 600 |
| 362 | 20230802 | 123100 | 554159570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 363 | 20230802 | 123000 | 554159570 | 7000 | 7000 | 7000 | 7000 | 5 |
| 364 | 20230802 | 122900 | 554124570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20230802 | 122800 | 554124570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 366 | 20230802 | 122700 | 554124570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 367 | 20230802 | 122600 | 554124570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 368 | 20230802 | 122500 | 554124570 | 7000 | 7000 | 7000 | 7000 | 30 |
| 369 | 20230802 | 122400 | 553914570 | 7000 | 7000 | 7000 | 7000 | 434 |
| 370 | 20230802 | 122300 | 550876570 | 7000 | 6980 | 7000 | 6980 | 30 |
| 371 | 20230802 | 122200 | 550666930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 372 | 20230802 | 122100 | 550666930 | 6980 | 6980 | 6980 | 6980 | 50 |
| 373 | 20230802 | 122000 | 550317930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 374 | 20230802 | 121900 | 550317930 | 6980 | 6980 | 6980 | 6980 | 57 |
| 375 | 20230802 | 121800 | 549920070 | 6980 | 6980 | 6980 | 6980 | 50 |
| 376 | 20230802 | 121700 | 549571070 | 6980 | 6980 | 6980 | 6980 | 0 |
| 377 | 20230802 | 121600 | 549571070 | 6980 | 6980 | 6980 | 6980 | 80 |
| 378 | 20230802 | 121500 | 549012670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 379 | 20230802 | 121400 | 549012670 | 6980 | 6980 | 6980 | 6980 | 5 |
| 380 | 20230802 | 121300 | 548977770 | 6960 | 6980 | 6980 | 6960 | 8 |
| 381 | 20230802 | 121200 | 548922010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 382 | 20230802 | 121100 | 548922010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 383 | 20230802 | 121000 | 548922010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 384 | 20230802 | 120900 | 548922010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 385 | 20230802 | 120800 | 548922010 | 6980 | 6970 | 6980 | 6960 | 503 |
| 386 | 20230802 | 120700 | 545418960 | 6980 | 6980 | 6980 | 6980 | 26 |
| 387 | 20230802 | 120600 | 545237480 | 6980 | 6980 | 6980 | 6980 | 0 |
| 388 | 20230802 | 120500 | 545237480 | 6980 | 6980 | 6980 | 6980 | 4 |
| 389 | 20230802 | 120400 | 545209560 | 6980 | 6980 | 6980 | 6980 | 0 |
| 390 | 20230802 | 120300 | 545209560 | 6980 | 6980 | 6980 | 6980 | 10 |
| 391 | 20230802 | 120200 | 545139760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 392 | 20230802 | 120100 | 545139760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 393 | 20230802 | 120000 | 545139760 | 6970 | 6970 | 6970 | 6970 | 0 |
| 394 | 20230802 | 115900 | 545139760 | 6970 | 6970 | 6970 | 6970 | 15 |
| 395 | 20230802 | 115800 | 545035210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 396 | 20230802 | 115700 | 545035210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 397 | 20230802 | 115600 | 545035210 | 6960 | 6960 | 6960 | 6960 | 1000 |
| 398 | 20230802 | 115500 | 538075210 | 6960 | 6960 | 6960 | 6960 | 10 |
| 399 | 20230802 | 115400 | 538005610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 400 | 20230802 | 115300 | 538005610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 401 | 20230802 | 115200 | 538005610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 402 | 20230802 | 115100 | 538005610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 403 | 20230802 | 115000 | 538005610 | 6960 | 6960 | 6960 | 6960 | 1356 |
| 404 | 20230802 | 114900 | 528567850 | 6960 | 6960 | 6960 | 6960 | 1 |
| 405 | 20230802 | 114800 | 528560890 | 6960 | 6960 | 6960 | 6960 | 1 |
| 406 | 20230802 | 114700 | 528553930 | 6960 | 6960 | 6960 | 6960 | 38 |
| 407 | 20230802 | 114600 | 528289450 | 6960 | 6960 | 6960 | 6960 | 0 |
| 408 | 20230802 | 114500 | 528289450 | 6960 | 6960 | 6960 | 6960 | 0 |
| 409 | 20230802 | 114400 | 528289450 | 6960 | 6960 | 6960 | 6960 | 0 |
| 410 | 20230802 | 114300 | 528289450 | 6960 | 6960 | 6960 | 6960 | 91 |
| 411 | 20230802 | 114200 | 527656090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 412 | 20230802 | 114100 | 527656090 | 6950 | 6950 | 6950 | 6950 | 12 |
| 413 | 20230802 | 114000 | 527572690 | 6950 | 6950 | 6950 | 6950 | 23 |
| 414 | 20230802 | 113900 | 527412840 | 6950 | 6950 | 6950 | 6950 | 330 |
| 415 | 20230802 | 113800 | 525119340 | 6950 | 6990 | 6990 | 6950 | 306 |
| 416 | 20230802 | 113700 | 522990310 | 6960 | 6960 | 6960 | 6960 | 750 |
| 417 | 20230802 | 113600 | 517770310 | 6960 | 6960 | 6960 | 6960 | 505 |
| 418 | 20230802 | 113500 | 514255510 | 6960 | 6960 | 6960 | 6960 | 1055 |
| 419 | 20230802 | 113400 | 506912710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 420 | 20230802 | 113300 | 506912710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 421 | 20230802 | 113200 | 506912710 | 6960 | 6960 | 6960 | 6960 | 3 |
| 422 | 20230802 | 113100 | 506891830 | 6960 | 6960 | 6960 | 6960 | 2 |
| 423 | 20230802 | 113000 | 506877910 | 6950 | 6960 | 6960 | 6950 | 201 |
| 424 | 20230802 | 112900 | 505480950 | 6960 | 6970 | 6970 | 6960 | 5 |
| 425 | 20230802 | 112800 | 505446130 | 6970 | 6970 | 6970 | 6970 | 0 |
| 426 | 20230802 | 112700 | 505446130 | 6970 | 6990 | 6990 | 6970 | 439 |
| 427 | 20230802 | 112600 | 502377600 | 7000 | 7000 | 7000 | 7000 | 533 |
| 428 | 20230802 | 112500 | 498646600 | 7000 | 7000 | 7000 | 7000 | 23 |
| 429 | 20230802 | 112400 | 498485600 | 7000 | 7000 | 7000 | 7000 | 636 |
| 430 | 20230802 | 112300 | 494033600 | 7000 | 7000 | 7000 | 7000 | 0 |
| 431 | 20230802 | 112200 | 494033600 | 7000 | 7000 | 7000 | 7000 | 0 |
| 432 | 20230802 | 112100 | 494033600 | 7000 | 7000 | 7000 | 7000 | 12 |
| 433 | 20230802 | 112000 | 493949600 | 7000 | 7000 | 7000 | 7000 | 0 |
| 434 | 20230802 | 111900 | 493949600 | 7000 | 7010 | 7010 | 7000 | 17 |
| 435 | 20230802 | 111800 | 493830560 | 7010 | 7010 | 7010 | 7010 | 0 |
| 436 | 20230802 | 111700 | 493830560 | 7010 | 7010 | 7010 | 7010 | 0 |
| 437 | 20230802 | 111600 | 493830560 | 7010 | 6990 | 7010 | 6990 | 210 |
| 438 | 20230802 | 111500 | 492362550 | 6990 | 6990 | 6990 | 6990 | 800 |
| 439 | 20230802 | 111400 | 486770550 | 6990 | 6990 | 6990 | 6990 | 0 |
| 440 | 20230802 | 111300 | 486770550 | 6990 | 6990 | 6990 | 6990 | 0 |
| 441 | 20230802 | 111200 | 486770550 | 6990 | 6990 | 6990 | 6990 | 64 |
| 442 | 20230802 | 111100 | 486323190 | 6990 | 6990 | 6990 | 6990 | 0 |
| 443 | 20230802 | 111000 | 486323190 | 6990 | 6990 | 6990 | 6990 | 2 |
| 444 | 20230802 | 110900 | 486309210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 445 | 20230802 | 110800 | 486309210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 446 | 20230802 | 110700 | 486309210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 447 | 20230802 | 110600 | 486309210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 448 | 20230802 | 110500 | 486309210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 449 | 20230802 | 110400 | 486309210 | 6960 | 6960 | 6960 | 6960 | 50 |
| 450 | 20230802 | 110300 | 485961210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 451 | 20230802 | 110200 | 485961210 | 6960 | 6960 | 6960 | 6960 | 139 |
| 452 | 20230802 | 110100 | 484993770 | 6960 | 6980 | 6980 | 6960 | 1882 |
| 453 | 20230802 | 110000 | 471891150 | 6980 | 6950 | 6980 | 6950 | 305 |
| 454 | 20230802 | 105900 | 469768250 | 6960 | 6960 | 6960 | 6950 | 314 |
| 455 | 20230802 | 105800 | 467582950 | 6990 | 6990 | 6990 | 6990 | 209 |
| 456 | 20230802 | 105700 | 466122040 | 6990 | 7000 | 7000 | 6990 | 82 |
| 457 | 20230802 | 105600 | 465548160 | 7000 | 7010 | 7010 | 7000 | 249 |
| 458 | 20230802 | 105500 | 463804740 | 7010 | 7020 | 7020 | 7010 | 3 |
| 459 | 20230802 | 105400 | 463783700 | 7030 | 7030 | 7030 | 7030 | 1 |
| 460 | 20230802 | 105300 | 463776670 | 7060 | 7050 | 7060 | 7050 | 700 |
| 461 | 20230802 | 105200 | 458836960 | 7020 | 7020 | 7020 | 7020 | 154 |
| 462 | 20230802 | 105100 | 457755880 | 7050 | 7020 | 7050 | 7020 | 1995 |
| 463 | 20230802 | 105000 | 443694760 | 7040 | 7040 | 7040 | 7040 | 10 |
| 464 | 20230802 | 104900 | 443624360 | 7040 | 7040 | 7040 | 7040 | 63 |
| 465 | 20230802 | 104800 | 443180840 | 7050 | 7040 | 7050 | 7040 | 6 |
| 466 | 20230802 | 104700 | 443138590 | 7040 | 7040 | 7040 | 7040 | 7 |
| 467 | 20230802 | 104600 | 443089310 | 7050 | 7060 | 7060 | 7050 | 3602 |
| 468 | 20230802 | 104500 | 417694110 | 7060 | 7090 | 7090 | 7060 | 269 |
| 469 | 20230802 | 104400 | 415794760 | 7090 | 7090 | 7090 | 7070 | 820 |
| 470 | 20230802 | 104300 | 409987340 | 7100 | 7100 | 7100 | 7100 | 342 |
| 471 | 20230802 | 104200 | 407559140 | 7100 | 7100 | 7120 | 7100 | 5258 |
| 472 | 20230802 | 104100 | 370219400 | 7100 | 6970 | 7120 | 6970 | 14373 |
| 473 | 20230802 | 104000 | 268885370 | 6960 | 6950 | 6960 | 6950 | 297 |
| 474 | 20230802 | 103900 | 266818340 | 6940 | 6940 | 6940 | 6940 | 184 |
| 475 | 20230802 | 103800 | 265541380 | 6940 | 6940 | 6940 | 6940 | 0 |
| 476 | 20230802 | 103700 | 265541380 | 6940 | 6940 | 6940 | 6940 | 38 |
| 477 | 20230802 | 103600 | 265277660 | 6940 | 6940 | 6940 | 6940 | 960 |
| 478 | 20230802 | 103500 | 258615260 | 6940 | 6940 | 6940 | 6940 | 3 |
| 479 | 20230802 | 103400 | 258594440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 480 | 20230802 | 103300 | 258594440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 481 | 20230802 | 103200 | 258594440 | 6940 | 6940 | 6940 | 6940 | 20 |
| 482 | 20230802 | 103100 | 258455640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 483 | 20230802 | 103000 | 258455640 | 6940 | 6940 | 6940 | 6940 | 1 |
| 484 | 20230802 | 102900 | 258448700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 485 | 20230802 | 102800 | 258448700 | 6940 | 6940 | 6940 | 6940 | 1408 |
| 486 | 20230802 | 102700 | 248677180 | 6940 | 6940 | 6940 | 6940 | 137 |
| 487 | 20230802 | 102600 | 247726400 | 6940 | 6940 | 6940 | 6940 | 1158 |
| 488 | 20230802 | 102500 | 239689880 | 6940 | 6940 | 6940 | 6940 | 61 |
| 489 | 20230802 | 102400 | 239266540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 490 | 20230802 | 102300 | 239266540 | 6940 | 6940 | 6940 | 6940 | 5 |
| 491 | 20230802 | 102200 | 239231840 | 6950 | 6950 | 6950 | 6950 | 19 |
| 492 | 20230802 | 102100 | 239099790 | 6950 | 6950 | 6950 | 6950 | 130 |
| 493 | 20230802 | 102000 | 238196290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 494 | 20230802 | 101900 | 238196290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 495 | 20230802 | 101800 | 238196290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 496 | 20230802 | 101700 | 238196290 | 6960 | 6960 | 6960 | 6960 | 50 |
| 497 | 20230802 | 101600 | 237848290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 498 | 20230802 | 101500 | 237848290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 499 | 20230802 | 101400 | 237848290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 500 | 20230802 | 101300 | 237848290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 501 | 20230802 | 101200 | 237848290 | 6960 | 6960 | 6960 | 6960 | 400 |
| 502 | 20230802 | 101100 | 235064290 | 6960 | 6960 | 6960 | 6960 | 3 |
| 503 | 20230802 | 101000 | 235043410 | 6970 | 6960 | 6970 | 6960 | 835 |
| 504 | 20230802 | 100900 | 229224080 | 6960 | 6960 | 6960 | 6960 | 70 |
| 505 | 20230802 | 100800 | 228736880 | 6960 | 6960 | 6960 | 6960 | 563 |
| 506 | 20230802 | 100700 | 224818400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 507 | 20230802 | 100600 | 224818400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 508 | 20230802 | 100500 | 224818400 | 6930 | 6930 | 6930 | 6930 | 0 |
| 509 | 20230802 | 100400 | 224818400 | 6930 | 6970 | 6970 | 6930 | 26 |
| 510 | 20230802 | 100300 | 224638180 | 6970 | 6920 | 6970 | 6910 | 2542 |
| 511 | 20230802 | 100200 | 207000300 | 6920 | 6920 | 6920 | 6920 | 37 |
| 512 | 20230802 | 100100 | 206744260 | 6920 | 6920 | 6920 | 6920 | 2 |
| 513 | 20230802 | 100000 | 206730420 | 6910 | 6910 | 6910 | 6910 | 257 |
| 514 | 20230802 | 095900 | 204954550 | 6880 | 6880 | 6880 | 6880 | 225 |
| 515 | 20230802 | 095800 | 203406550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20230802 | 095700 | 203406550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 517 | 20230802 | 095600 | 203406550 | 6880 | 6880 | 6880 | 6880 | 15 |
| 518 | 20230802 | 095500 | 203303350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 519 | 20230802 | 095400 | 203303350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 520 | 20230802 | 095300 | 203303350 | 6890 | 6890 | 6890 | 6890 | 500 |
| 521 | 20230802 | 095200 | 199858350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 522 | 20230802 | 095100 | 199858350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 523 | 20230802 | 095000 | 199858350 | 6880 | 6880 | 6880 | 6880 | 250 |
| 524 | 20230802 | 094900 | 198138350 | 6880 | 6880 | 6880 | 6880 | 40 |
| 525 | 20230802 | 094800 | 197863150 | 6880 | 6880 | 6880 | 6880 | 0 |
| 526 | 20230802 | 094700 | 197863150 | 6880 | 6880 | 6880 | 6880 | 10 |
| 527 | 20230802 | 094600 | 197794350 | 6870 | 6870 | 6870 | 6870 | 13 |
| 528 | 20230802 | 094500 | 197705040 | 6870 | 6860 | 6870 | 6860 | 3398 |
| 529 | 20230802 | 094400 | 174394730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 530 | 20230802 | 094300 | 174394730 | 6850 | 6850 | 6850 | 6850 | 528 |
| 531 | 20230802 | 094200 | 170777930 | 6860 | 6860 | 6860 | 6860 | 608 |
| 532 | 20230802 | 094100 | 166607050 | 6860 | 6860 | 6860 | 6860 | 300 |
| 533 | 20230802 | 094000 | 164549050 | 6850 | 6860 | 6860 | 6850 | 311 |
| 534 | 20230802 | 093900 | 162416050 | 6890 | 6910 | 6910 | 6890 | 1004 |
| 535 | 20230802 | 093800 | 155494730 | 6910 | 6910 | 6910 | 6910 | 102 |
| 536 | 20230802 | 093700 | 154789910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 537 | 20230802 | 093600 | 154789910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 538 | 20230802 | 093500 | 154789910 | 6920 | 6920 | 6920 | 6920 | 0 |
| 539 | 20230802 | 093400 | 154789910 | 6920 | 6910 | 6920 | 6910 | 28 |
| 540 | 20230802 | 093300 | 154596240 | 6900 | 6910 | 6920 | 6900 | 53 |
| 541 | 20230802 | 093200 | 154230160 | 6900 | 6900 | 6900 | 6900 | 194 |
| 542 | 20230802 | 093100 | 152891560 | 6900 | 6900 | 6900 | 6900 | 1 |
| 543 | 20230802 | 093000 | 152884660 | 6900 | 6900 | 6900 | 6900 | 0 |
| 544 | 20230802 | 092900 | 152884660 | 6900 | 6900 | 6900 | 6900 | 650 |
| 545 | 20230802 | 092800 | 148399660 | 6890 | 6890 | 6890 | 6890 | 1526 |
| 546 | 20230802 | 092700 | 137885520 | 6890 | 6890 | 6890 | 6890 | 1 |
| 547 | 20230802 | 092600 | 137878630 | 6870 | 6870 | 6870 | 6870 | 0 |
| 548 | 20230802 | 092500 | 137878630 | 6870 | 6870 | 6870 | 6870 | 12 |
| 549 | 20230802 | 092400 | 137796190 | 6870 | 6870 | 6870 | 6870 | 61 |
| 550 | 20230802 | 092300 | 137377120 | 6860 | 6860 | 6860 | 6860 | 111 |
| 551 | 20230802 | 092200 | 136615660 | 6850 | 6870 | 6870 | 6850 | 752 |
| 552 | 20230802 | 092100 | 131460110 | 6900 | 6900 | 6900 | 6900 | 229 |
| 553 | 20230802 | 092000 | 129880010 | 6900 | 6900 | 6900 | 6900 | 11 |
| 554 | 20230802 | 091900 | 129804110 | 6900 | 6880 | 6900 | 6880 | 1008 |
| 555 | 20230802 | 091800 | 122868870 | 6880 | 6900 | 6900 | 6880 | 85 |
| 556 | 20230802 | 091700 | 122283950 | 6900 | 6900 | 6900 | 6900 | 8 |
| 557 | 20230802 | 091600 | 122228750 | 6890 | 6890 | 6890 | 6890 | 0 |
| 558 | 20230802 | 091500 | 122228750 | 6890 | 6840 | 6890 | 6840 | 394 |
| 559 | 20230802 | 091400 | 119531590 | 6890 | 6850 | 6890 | 6850 | 1281 |
| 560 | 20230802 | 091300 | 110740740 | 6850 | 6900 | 6900 | 6850 | 877 |
| 561 | 20230802 | 091200 | 104692390 | 6900 | 6900 | 6900 | 6890 | 221 |
| 562 | 20230802 | 091100 | 103168410 | 6900 | 6890 | 6900 | 6890 | 67 |
| 563 | 20230802 | 091000 | 102706610 | 6870 | 6950 | 6950 | 6870 | 498 |
| 564 | 20230802 | 090900 | 99262500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 565 | 20230802 | 090800 | 99262500 | 6980 | 6950 | 6980 | 6900 | 1039 |
| 566 | 20230802 | 090700 | 92046990 | 6960 | 6970 | 6970 | 6950 | 1616 |
| 567 | 20230802 | 090600 | 80786030 | 6970 | 6960 | 6970 | 6950 | 3388 |
| 568 | 20230802 | 090500 | 57183870 | 6940 | 6930 | 6970 | 6930 | 1989 |
| 569 | 20230802 | 090400 | 43358010 | 6930 | 6930 | 6930 | 6910 | 1560 |
| 570 | 20230802 | 090300 | 32549210 | 6940 | 6910 | 6960 | 6910 | 915 |
| 571 | 20230802 | 090200 | 26208410 | 6900 | 6840 | 6910 | 6840 | 1781 |
| 572 | 20230802 | 090100 | 13922820 | 6840 | 6870 | 6880 | 6830 | 446 |
| 573 | 20230802 | 090000 | 10857260 | 6820 | 6900 | 6900 | 6820 | 1566 |