32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 3 | 20230803 | 185600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 4 | 20230803 | 185500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 5 | 20230803 | 185400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 6 | 20230803 | 185300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 7 | 20230803 | 185200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 8 | 20230803 | 185100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 9 | 20230803 | 185000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 10 | 20230803 | 184900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 11 | 20230803 | 184800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 12 | 20230803 | 184700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 13 | 20230803 | 184600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 14 | 20230803 | 184500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 15 | 20230803 | 184400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 16 | 20230803 | 184300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 17 | 20230803 | 184200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 18 | 20230803 | 184100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 19 | 20230803 | 184000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 20 | 20230803 | 183900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 21 | 20230803 | 183800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 22 | 20230803 | 183700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 23 | 20230803 | 183600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 24 | 20230803 | 183500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 25 | 20230803 | 183400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 26 | 20230803 | 183300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 27 | 20230803 | 183200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 28 | 20230803 | 183100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 29 | 20230803 | 183000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 30 | 20230803 | 182900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 31 | 20230803 | 182800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 32 | 20230803 | 182700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 33 | 20230803 | 182600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 34 | 20230803 | 182500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 35 | 20230803 | 182400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 36 | 20230803 | 182300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 37 | 20230803 | 182200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 38 | 20230803 | 182100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 39 | 20230803 | 182000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 40 | 20230803 | 181900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 41 | 20230803 | 181800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 42 | 20230803 | 181700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 43 | 20230803 | 181600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 44 | 20230803 | 181500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 45 | 20230803 | 181400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 46 | 20230803 | 181300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 47 | 20230803 | 181200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 48 | 20230803 | 181100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 49 | 20230803 | 181000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 50 | 20230803 | 180900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 51 | 20230803 | 180800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 52 | 20230803 | 180700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 53 | 20230803 | 180600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 54 | 20230803 | 180500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 55 | 20230803 | 180400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 56 | 20230803 | 180300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 57 | 20230803 | 180200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 58 | 20230803 | 180100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 59 | 20230803 | 180000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 60 | 20230803 | 175900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 61 | 20230803 | 175800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 62 | 20230803 | 175700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 63 | 20230803 | 175600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 64 | 20230803 | 175500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 65 | 20230803 | 175400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 66 | 20230803 | 175300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 67 | 20230803 | 175200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 68 | 20230803 | 175100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 69 | 20230803 | 175000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 70 | 20230803 | 174900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 71 | 20230803 | 174800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 72 | 20230803 | 174700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 73 | 20230803 | 174600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 74 | 20230803 | 174500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 75 | 20230803 | 174400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 76 | 20230803 | 174300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 77 | 20230803 | 174200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 78 | 20230803 | 174100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 79 | 20230803 | 174000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 80 | 20230803 | 173900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 81 | 20230803 | 173800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 82 | 20230803 | 173700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 83 | 20230803 | 173600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 84 | 20230803 | 173500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 85 | 20230803 | 173400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 86 | 20230803 | 173300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 87 | 20230803 | 173200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 88 | 20230803 | 173100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 89 | 20230803 | 173000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 90 | 20230803 | 172900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 91 | 20230803 | 172800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 92 | 20230803 | 172700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 93 | 20230803 | 172600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 94 | 20230803 | 172500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 95 | 20230803 | 172400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 96 | 20230803 | 172300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 97 | 20230803 | 172200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 98 | 20230803 | 172100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 99 | 20230803 | 172000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 100 | 20230803 | 171900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 101 | 20230803 | 171800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 102 | 20230803 | 171700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 103 | 20230803 | 171600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 104 | 20230803 | 171500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 105 | 20230803 | 171400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 106 | 20230803 | 171300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 107 | 20230803 | 171200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 108 | 20230803 | 171100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 109 | 20230803 | 171000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 110 | 20230803 | 170900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 111 | 20230803 | 170800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 112 | 20230803 | 170700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 113 | 20230803 | 170600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 114 | 20230803 | 170500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 115 | 20230803 | 170400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 116 | 20230803 | 170300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 117 | 20230803 | 170200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 118 | 20230803 | 170100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 119 | 20230803 | 170000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 120 | 20230803 | 165900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 121 | 20230803 | 165800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 122 | 20230803 | 165700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 123 | 20230803 | 165600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 124 | 20230803 | 165500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 125 | 20230803 | 165400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 126 | 20230803 | 165300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 127 | 20230803 | 165200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 128 | 20230803 | 165100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 129 | 20230803 | 165000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 130 | 20230803 | 164900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 131 | 20230803 | 164800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 132 | 20230803 | 164700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 133 | 20230803 | 164600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 134 | 20230803 | 164500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 135 | 20230803 | 164400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 136 | 20230803 | 164300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 137 | 20230803 | 164200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 138 | 20230803 | 164100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 139 | 20230803 | 164000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 140 | 20230803 | 163900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 141 | 20230803 | 163800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 142 | 20230803 | 163700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 143 | 20230803 | 163600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 144 | 20230803 | 163500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 145 | 20230803 | 163400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 146 | 20230803 | 163300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 147 | 20230803 | 163200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 148 | 20230803 | 163100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 149 | 20230803 | 163000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 150 | 20230803 | 162900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 151 | 20230803 | 162800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 152 | 20230803 | 162700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 153 | 20230803 | 162600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 154 | 20230803 | 162500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 155 | 20230803 | 162400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 156 | 20230803 | 162300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 157 | 20230803 | 162200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 158 | 20230803 | 162100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 159 | 20230803 | 162000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 160 | 20230803 | 161900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 161 | 20230803 | 161800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 162 | 20230803 | 161700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 163 | 20230803 | 161600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 164 | 20230803 | 161500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 165 | 20230803 | 161400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 166 | 20230803 | 161300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 167 | 20230803 | 161200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 168 | 20230803 | 161100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 169 | 20230803 | 161000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 170 | 20230803 | 160900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 171 | 20230803 | 160800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 172 | 20230803 | 160700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 173 | 20230803 | 160600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 174 | 20230803 | 160500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 175 | 20230803 | 160400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 176 | 20230803 | 160300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 177 | 20230803 | 160200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 178 | 20230803 | 160100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 179 | 20230803 | 160000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 180 | 20230803 | 155900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 181 | 20230803 | 155800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 182 | 20230803 | 155700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 183 | 20230803 | 155600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 184 | 20230803 | 155500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 185 | 20230803 | 155400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 186 | 20230803 | 155300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 187 | 20230803 | 155200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 188 | 20230803 | 155100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 189 | 20230803 | 155000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 190 | 20230803 | 154900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 191 | 20230803 | 154800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 192 | 20230803 | 154700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 193 | 20230803 | 154600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 194 | 20230803 | 154500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 195 | 20230803 | 154400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 196 | 20230803 | 154300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 197 | 20230803 | 154200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 198 | 20230803 | 154100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 199 | 20230803 | 154000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 200 | 20230803 | 153900 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 201 | 20230803 | 153800 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 202 | 20230803 | 153700 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 203 | 20230803 | 153600 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 204 | 20230803 | 153500 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 205 | 20230803 | 153400 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 206 | 20230803 | 153300 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 207 | 20230803 | 153200 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 208 | 20230803 | 153100 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 0 |
| 209 | 20230803 | 153000 | 8497678260 | 16100 | 16100 | 16100 | 16100 | 1444 |
| 210 | 20230803 | 152900 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 211 | 20230803 | 152800 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 212 | 20230803 | 152700 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 213 | 20230803 | 152600 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 214 | 20230803 | 152500 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 215 | 20230803 | 152400 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 216 | 20230803 | 152300 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 217 | 20230803 | 152200 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 218 | 20230803 | 152100 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 219 | 20230803 | 152000 | 8474429860 | 16080 | 16080 | 16080 | 16080 | 0 |
| 220 | 20230803 | 151900 | 8474429860 | 16080 | 16050 | 16080 | 16000 | 1223 |
| 221 | 20230803 | 151800 | 8454817730 | 16080 | 16080 | 16080 | 16050 | 210 |
| 222 | 20230803 | 151700 | 8451444230 | 16080 | 16060 | 16080 | 16050 | 300 |
| 223 | 20230803 | 151600 | 8446626390 | 16060 | 16070 | 16070 | 16060 | 118 |
| 224 | 20230803 | 151500 | 8444730560 | 16080 | 16140 | 16140 | 16080 | 128 |
| 225 | 20230803 | 151400 | 8442669700 | 16090 | 16090 | 16170 | 16090 | 31 |
| 226 | 20230803 | 151300 | 8442170430 | 16170 | 16170 | 16180 | 16170 | 19 |
| 227 | 20230803 | 151200 | 8441863160 | 16180 | 16150 | 16180 | 16070 | 955 |
| 228 | 20230803 | 151100 | 8426497510 | 16180 | 16120 | 16190 | 16080 | 790 |
| 229 | 20230803 | 151000 | 8413719780 | 16130 | 16200 | 16200 | 16130 | 111 |
| 230 | 20230803 | 150900 | 8411926350 | 16170 | 16150 | 16200 | 16150 | 718 |
| 231 | 20230803 | 150800 | 8400309870 | 16140 | 16120 | 16140 | 16120 | 64 |
| 232 | 20230803 | 150700 | 8399277370 | 16130 | 16120 | 16130 | 16120 | 213 |
| 233 | 20230803 | 150600 | 8395841720 | 16110 | 16080 | 16110 | 16080 | 889 |
| 234 | 20230803 | 150500 | 8381533980 | 16080 | 16060 | 16080 | 16060 | 186 |
| 235 | 20230803 | 150400 | 8378544100 | 16080 | 16060 | 16080 | 16060 | 469 |
| 236 | 20230803 | 150300 | 8371008110 | 16060 | 16060 | 16060 | 16060 | 31 |
| 237 | 20230803 | 150200 | 8370510250 | 16060 | 16060 | 16060 | 16060 | 7 |
| 238 | 20230803 | 150100 | 8370397830 | 16060 | 16060 | 16060 | 16060 | 11 |
| 239 | 20230803 | 150000 | 8370221170 | 16060 | 16060 | 16060 | 16060 | 51 |
| 240 | 20230803 | 145900 | 8369402110 | 16070 | 16060 | 16070 | 16060 | 332 |
| 241 | 20230803 | 145800 | 8364070080 | 16060 | 16060 | 16060 | 16050 | 149 |
| 242 | 20230803 | 145700 | 8361677340 | 16070 | 16070 | 16070 | 16070 | 0 |
| 243 | 20230803 | 145600 | 8361677340 | 16070 | 16040 | 16070 | 16040 | 39 |
| 244 | 20230803 | 145500 | 8361051510 | 16040 | 16010 | 16040 | 16000 | 165 |
| 245 | 20230803 | 145400 | 8358408540 | 16010 | 16010 | 16010 | 16010 | 145 |
| 246 | 20230803 | 145300 | 8356087090 | 16010 | 16020 | 16020 | 16010 | 86 |
| 247 | 20230803 | 145200 | 8354709440 | 16020 | 16020 | 16020 | 16020 | 22 |
| 248 | 20230803 | 145100 | 8354357000 | 16010 | 16020 | 16020 | 16010 | 759 |
| 249 | 20230803 | 145000 | 8342205400 | 16020 | 16020 | 16020 | 16020 | 167 |
| 250 | 20230803 | 144900 | 8339530060 | 16040 | 16020 | 16040 | 16020 | 150 |
| 251 | 20230803 | 144800 | 8337125060 | 16040 | 16020 | 16040 | 16020 | 376 |
| 252 | 20230803 | 144700 | 8331101520 | 16030 | 16040 | 16040 | 16030 | 117 |
| 253 | 20230803 | 144600 | 8329226000 | 16050 | 16050 | 16050 | 16050 | 1 |
| 254 | 20230803 | 144500 | 8329209950 | 16020 | 16050 | 16050 | 16020 | 4 |
| 255 | 20230803 | 144400 | 8329145840 | 16050 | 16070 | 16070 | 16050 | 138 |
| 256 | 20230803 | 144300 | 8326930700 | 16070 | 16070 | 16080 | 16070 | 128 |
| 257 | 20230803 | 144200 | 8324873620 | 16080 | 16080 | 16080 | 16080 | 0 |
| 258 | 20230803 | 144100 | 8324873620 | 16080 | 16070 | 16080 | 16070 | 242 |
| 259 | 20230803 | 144000 | 8320983480 | 16080 | 16080 | 16080 | 16080 | 106 |
| 260 | 20230803 | 143900 | 8319279000 | 16070 | 16070 | 16070 | 16070 | 129 |
| 261 | 20230803 | 143800 | 8317205970 | 16070 | 16070 | 16070 | 16070 | 0 |
| 262 | 20230803 | 143700 | 8317205970 | 16070 | 16080 | 16080 | 16010 | 22 |
| 263 | 20230803 | 143600 | 8316853620 | 16010 | 16010 | 16070 | 16010 | 235 |
| 264 | 20230803 | 143500 | 8313080740 | 16040 | 16040 | 16040 | 16040 | 86 |
| 265 | 20230803 | 143400 | 8311701300 | 16040 | 16030 | 16040 | 16030 | 467 |
| 266 | 20230803 | 143300 | 8304212100 | 16030 | 15950 | 16030 | 15950 | 49 |
| 267 | 20230803 | 143200 | 8303429190 | 15960 | 15960 | 15960 | 15960 | 1 |
| 268 | 20230803 | 143100 | 8303413230 | 15960 | 15960 | 15960 | 15960 | 0 |
| 269 | 20230803 | 143000 | 8303413230 | 15960 | 15980 | 15980 | 15960 | 26 |
| 270 | 20230803 | 142900 | 8302998250 | 15960 | 15980 | 15980 | 15960 | 21 |
| 271 | 20230803 | 142800 | 8302663070 | 15990 | 15990 | 15990 | 15990 | 5 |
| 272 | 20230803 | 142700 | 8302583120 | 15990 | 15940 | 15990 | 15940 | 41 |
| 273 | 20230803 | 142600 | 8301929530 | 15990 | 15990 | 15990 | 15990 | 114 |
| 274 | 20230803 | 142500 | 8300106670 | 15990 | 15990 | 15990 | 15990 | 90 |
| 275 | 20230803 | 142400 | 8298667570 | 15990 | 15990 | 15990 | 15990 | 10 |
| 276 | 20230803 | 142300 | 8298507670 | 15990 | 15990 | 15990 | 15990 | 1 |
| 277 | 20230803 | 142200 | 8298491680 | 15930 | 15930 | 15930 | 15930 | 3 |
| 278 | 20230803 | 142100 | 8298443890 | 15980 | 15930 | 15980 | 15920 | 357 |
| 279 | 20230803 | 142000 | 8292760060 | 15930 | 15930 | 15930 | 15930 | 130 |
| 280 | 20230803 | 141900 | 8290689160 | 15920 | 15920 | 15920 | 15920 | 101 |
| 281 | 20230803 | 141800 | 8289081240 | 15920 | 15930 | 15930 | 15920 | 205 |
| 282 | 20230803 | 141700 | 8285817360 | 15940 | 16010 | 16010 | 15940 | 510 |
| 283 | 20230803 | 141600 | 8277683570 | 16000 | 16010 | 16010 | 16000 | 8 |
| 284 | 20230803 | 141500 | 8277555530 | 16010 | 16010 | 16010 | 16010 | 52 |
| 285 | 20230803 | 141400 | 8276723010 | 16010 | 16010 | 16010 | 16010 | 2 |
| 286 | 20230803 | 141300 | 8276690990 | 16010 | 16010 | 16010 | 16010 | 0 |
| 287 | 20230803 | 141200 | 8276690990 | 16010 | 16010 | 16010 | 16010 | 3 |
| 288 | 20230803 | 141100 | 8276642960 | 16010 | 15960 | 16010 | 15960 | 84 |
| 289 | 20230803 | 141000 | 8275300170 | 15960 | 15960 | 15960 | 15960 | 0 |
| 290 | 20230803 | 140900 | 8275300170 | 15960 | 16060 | 16060 | 15960 | 51 |
| 291 | 20230803 | 140800 | 8274486110 | 16060 | 16060 | 16060 | 15990 | 241 |
| 292 | 20230803 | 140700 | 8270621690 | 16060 | 16030 | 16060 | 16030 | 462 |
| 293 | 20230803 | 140600 | 8263204300 | 16050 | 16000 | 16050 | 16000 | 52 |
| 294 | 20230803 | 140500 | 8262369750 | 16020 | 16020 | 16020 | 16020 | 187 |
| 295 | 20230803 | 140400 | 8259374010 | 16020 | 16020 | 16020 | 16020 | 116 |
| 296 | 20230803 | 140300 | 8257515690 | 16020 | 16030 | 16030 | 16020 | 137 |
| 297 | 20230803 | 140200 | 8255320940 | 16020 | 16050 | 16050 | 16020 | 91 |
| 298 | 20230803 | 140100 | 8253863090 | 16020 | 16050 | 16050 | 16020 | 103 |
| 299 | 20230803 | 140000 | 8252213000 | 16020 | 16020 | 16020 | 16020 | 200 |
| 300 | 20230803 | 135900 | 8249009000 | 16030 | 16030 | 16030 | 16030 | 200 |
| 301 | 20230803 | 135800 | 8245803000 | 16040 | 16030 | 16040 | 16030 | 235 |
| 302 | 20230803 | 135700 | 8242033780 | 16020 | 16020 | 16020 | 16020 | 112 |
| 303 | 20230803 | 135600 | 8240239540 | 16020 | 16020 | 16020 | 16020 | 12 |
| 304 | 20230803 | 135500 | 8240047300 | 16020 | 16010 | 16020 | 16010 | 18 |
| 305 | 20230803 | 135400 | 8239759020 | 16010 | 16010 | 16010 | 16010 | 122 |
| 306 | 20230803 | 135300 | 8237805800 | 16000 | 16000 | 16000 | 16000 | 158 |
| 307 | 20230803 | 135200 | 8235277800 | 16000 | 16000 | 16000 | 15950 | 210 |
| 308 | 20230803 | 135100 | 8231918050 | 16000 | 15950 | 16000 | 15950 | 101 |
| 309 | 20230803 | 135000 | 8230307050 | 16010 | 16010 | 16010 | 16010 | 0 |
| 310 | 20230803 | 134900 | 8230307050 | 16010 | 16010 | 16010 | 16010 | 1 |
| 311 | 20230803 | 134800 | 8230291040 | 15920 | 16010 | 16010 | 15920 | 301 |
| 312 | 20230803 | 134700 | 8225495360 | 16010 | 16010 | 16010 | 16010 | 0 |
| 313 | 20230803 | 134600 | 8225495360 | 16010 | 16010 | 16010 | 16010 | 16 |
| 314 | 20230803 | 134500 | 8225239200 | 16010 | 16010 | 16010 | 16010 | 1 |
| 315 | 20230803 | 134400 | 8225223190 | 16010 | 16010 | 16030 | 16010 | 71 |
| 316 | 20230803 | 134300 | 8224086410 | 16010 | 16010 | 16010 | 16010 | 0 |
| 317 | 20230803 | 134200 | 8224086410 | 16010 | 16010 | 16010 | 16010 | 1 |
| 318 | 20230803 | 134100 | 8224070400 | 16010 | 16010 | 16010 | 16010 | 1 |
| 319 | 20230803 | 134000 | 8224054390 | 16020 | 16020 | 16020 | 16020 | 0 |
| 320 | 20230803 | 133900 | 8224054390 | 16020 | 16020 | 16020 | 16020 | 0 |
| 321 | 20230803 | 133800 | 8224054390 | 16020 | 16020 | 16020 | 16020 | 0 |
| 322 | 20230803 | 133700 | 8224054390 | 16020 | 16050 | 16050 | 16020 | 621 |
| 323 | 20230803 | 133600 | 8214099050 | 16070 | 16020 | 16080 | 16020 | 976 |
| 324 | 20230803 | 133500 | 8198438080 | 16010 | 15940 | 16010 | 15940 | 1478 |
| 325 | 20230803 | 133400 | 8174830060 | 15940 | 15940 | 15940 | 15940 | 1 |
| 326 | 20230803 | 133300 | 8174814120 | 15920 | 15920 | 15920 | 15920 | 0 |
| 327 | 20230803 | 133200 | 8174814120 | 15920 | 15930 | 15930 | 15920 | 67 |
| 328 | 20230803 | 133100 | 8173747310 | 15940 | 15940 | 15940 | 15940 | 100 |
| 329 | 20230803 | 133000 | 8172153310 | 15940 | 15940 | 15940 | 15940 | 1 |
| 330 | 20230803 | 132900 | 8172137370 | 15930 | 15920 | 15930 | 15920 | 74 |
| 331 | 20230803 | 132800 | 8170959050 | 15930 | 15930 | 15930 | 15930 | 205 |
| 332 | 20230803 | 132700 | 8167693400 | 15930 | 15940 | 15940 | 15930 | 5 |
| 333 | 20230803 | 132600 | 8167613730 | 15900 | 15940 | 15940 | 15900 | 57 |
| 334 | 20230803 | 132500 | 8166705350 | 15940 | 15900 | 15940 | 15900 | 24 |
| 335 | 20230803 | 132400 | 8166322830 | 15940 | 15950 | 15970 | 15940 | 97 |
| 336 | 20230803 | 132300 | 8164775680 | 15970 | 15910 | 15970 | 15910 | 347 |
| 337 | 20230803 | 132200 | 8159247220 | 15900 | 15900 | 15900 | 15900 | 16 |
| 338 | 20230803 | 132100 | 8158992820 | 15900 | 15900 | 15900 | 15900 | 0 |
| 339 | 20230803 | 132000 | 8158992820 | 15900 | 15900 | 15900 | 15900 | 121 |
| 340 | 20230803 | 131900 | 8157068920 | 15900 | 15900 | 15900 | 15900 | 115 |
| 341 | 20230803 | 131800 | 8155240420 | 15860 | 15860 | 15900 | 15860 | 156 |
| 342 | 20230803 | 131700 | 8152766170 | 15860 | 15860 | 15860 | 15860 | 1 |
| 343 | 20230803 | 131600 | 8152750310 | 15910 | 15910 | 15910 | 15910 | 0 |
| 344 | 20230803 | 131500 | 8152750310 | 15910 | 15900 | 15910 | 15870 | 559 |
| 345 | 20230803 | 131400 | 8143875440 | 15910 | 15910 | 15910 | 15910 | 101 |
| 346 | 20230803 | 131300 | 8142268530 | 15920 | 15920 | 15920 | 15920 | 1 |
| 347 | 20230803 | 131200 | 8142252610 | 15910 | 15910 | 15910 | 15910 | 54 |
| 348 | 20230803 | 131100 | 8141393470 | 15920 | 15920 | 15920 | 15920 | 200 |
| 349 | 20230803 | 131000 | 8138209470 | 15920 | 15910 | 15920 | 15910 | 100 |
| 350 | 20230803 | 130900 | 8136617670 | 15920 | 15920 | 15920 | 15900 | 101 |
| 351 | 20230803 | 130800 | 8135010170 | 15860 | 15870 | 15920 | 15860 | 142 |
| 352 | 20230803 | 130700 | 8132757890 | 15920 | 15890 | 15920 | 15890 | 155 |
| 353 | 20230803 | 130600 | 8130293290 | 15890 | 15870 | 15890 | 15870 | 25 |
| 354 | 20230803 | 130500 | 8129896140 | 15920 | 15920 | 15920 | 15920 | 1 |
| 355 | 20230803 | 130400 | 8129880220 | 15860 | 15930 | 15930 | 15860 | 135 |
| 356 | 20230803 | 130300 | 8127737440 | 15940 | 15900 | 15940 | 15900 | 4 |
| 357 | 20230803 | 130200 | 8127673760 | 15950 | 15940 | 15950 | 15940 | 100 |
| 358 | 20230803 | 130100 | 8126079630 | 15940 | 15940 | 15940 | 15890 | 346 |
| 359 | 20230803 | 130000 | 8120580490 | 15890 | 15890 | 15890 | 15890 | 44 |
| 360 | 20230803 | 125900 | 8119881330 | 15890 | 15900 | 15900 | 15890 | 265 |
| 361 | 20230803 | 125800 | 8115667880 | 15940 | 15900 | 15940 | 15900 | 271 |
| 362 | 20230803 | 125700 | 8111350980 | 15930 | 15930 | 15930 | 15930 | 186 |
| 363 | 20230803 | 125600 | 8108388000 | 15930 | 15880 | 15930 | 15880 | 129 |
| 364 | 20230803 | 125500 | 8106336090 | 15880 | 15880 | 15880 | 15880 | 4 |
| 365 | 20230803 | 125400 | 8106272570 | 15900 | 15890 | 15900 | 15890 | 6 |
| 366 | 20230803 | 125300 | 8106177220 | 15880 | 15900 | 15900 | 15880 | 13 |
| 367 | 20230803 | 125200 | 8105970680 | 15900 | 15880 | 15900 | 15880 | 3 |
| 368 | 20230803 | 125100 | 8105923020 | 15880 | 15920 | 15920 | 15880 | 49 |
| 369 | 20230803 | 125000 | 8105143470 | 15920 | 15920 | 15930 | 15920 | 131 |
| 370 | 20230803 | 124900 | 8103056940 | 15930 | 15930 | 15930 | 15930 | 41 |
| 371 | 20230803 | 124800 | 8102403810 | 15900 | 15870 | 15900 | 15870 | 454 |
| 372 | 20230803 | 124700 | 8095194720 | 15860 | 15850 | 15860 | 15850 | 233 |
| 373 | 20230803 | 124600 | 8091500670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 374 | 20230803 | 124500 | 8091500670 | 15870 | 15870 | 15870 | 15870 | 63 |
| 375 | 20230803 | 124400 | 8090500860 | 15870 | 15890 | 15900 | 15780 | 357 |
| 376 | 20230803 | 124300 | 8084827620 | 15900 | 15820 | 15900 | 15820 | 601 |
| 377 | 20230803 | 124200 | 8075289540 | 15760 | 15760 | 15760 | 15760 | 28 |
| 378 | 20230803 | 124100 | 8074848260 | 15820 | 15830 | 15830 | 15760 | 94 |
| 379 | 20230803 | 124000 | 8073365950 | 15830 | 15840 | 15840 | 15830 | 44 |
| 380 | 20230803 | 123900 | 8072669040 | 15840 | 15730 | 15840 | 15730 | 269 |
| 381 | 20230803 | 123800 | 8068410280 | 15810 | 15720 | 15810 | 15720 | 237 |
| 382 | 20230803 | 123700 | 8064672640 | 15700 | 15750 | 15750 | 15700 | 596 |
| 383 | 20230803 | 123600 | 8055311700 | 15750 | 15800 | 15820 | 15750 | 1067 |
| 384 | 20230803 | 123500 | 8038497490 | 15850 | 15860 | 15860 | 15720 | 904 |
| 385 | 20230803 | 123400 | 8024235720 | 15860 | 15930 | 15930 | 15860 | 503 |
| 386 | 20230803 | 123300 | 8016235910 | 16010 | 15940 | 16010 | 15940 | 424 |
| 387 | 20230803 | 123200 | 8009461770 | 15940 | 16010 | 16010 | 15940 | 316 |
| 388 | 20230803 | 123100 | 8004416220 | 16000 | 16010 | 16010 | 16000 | 652 |
| 389 | 20230803 | 123000 | 7993981060 | 16010 | 16060 | 16060 | 16010 | 276 |
| 390 | 20230803 | 122900 | 7989559340 | 16020 | 16020 | 16050 | 16020 | 388 |
| 391 | 20230803 | 122800 | 7983336430 | 16000 | 15990 | 16020 | 15950 | 1296 |
| 392 | 20230803 | 122700 | 7962616660 | 15990 | 15990 | 15990 | 15990 | 10 |
| 393 | 20230803 | 122600 | 7962456760 | 15990 | 16030 | 16030 | 15990 | 537 |
| 394 | 20230803 | 122500 | 7953855840 | 16040 | 15990 | 16070 | 15990 | 1566 |
| 395 | 20230803 | 122400 | 7928755970 | 15980 | 15940 | 15980 | 15760 | 1282 |
| 396 | 20230803 | 122300 | 7908386360 | 15940 | 15900 | 15940 | 15900 | 387 |
| 397 | 20230803 | 122200 | 7902223120 | 15900 | 15850 | 15900 | 15850 | 55 |
| 398 | 20230803 | 122100 | 7901351120 | 15840 | 15870 | 15900 | 15840 | 384 |
| 399 | 20230803 | 122000 | 7895267190 | 15840 | 15880 | 15910 | 15840 | 662 |
| 400 | 20230803 | 121900 | 7884775810 | 15860 | 15850 | 15900 | 15850 | 1239 |
| 401 | 20230803 | 121800 | 7865120310 | 15850 | 15860 | 15860 | 15850 | 100 |
| 402 | 20230803 | 121700 | 7863534320 | 15860 | 15840 | 15860 | 15840 | 428 |
| 403 | 20230803 | 121600 | 7856753680 | 15860 | 15730 | 15860 | 15720 | 194 |
| 404 | 20230803 | 121500 | 7853687240 | 15750 | 15750 | 15750 | 15730 | 207 |
| 405 | 20230803 | 121400 | 7850428990 | 15750 | 15750 | 15750 | 15750 | 12 |
| 406 | 20230803 | 121300 | 7850239990 | 15770 | 15770 | 15770 | 15770 | 0 |
| 407 | 20230803 | 121200 | 7850239990 | 15770 | 15780 | 15780 | 15770 | 368 |
| 408 | 20230803 | 121100 | 7844433950 | 15780 | 15810 | 15810 | 15780 | 187 |
| 409 | 20230803 | 121000 | 7841481090 | 15810 | 15820 | 15820 | 15810 | 372 |
| 410 | 20230803 | 120900 | 7835598010 | 15810 | 15860 | 15860 | 15810 | 115 |
| 411 | 20230803 | 120800 | 7833777980 | 15860 | 15820 | 15860 | 15820 | 131 |
| 412 | 20230803 | 120700 | 7831705450 | 15820 | 15860 | 15860 | 15820 | 174 |
| 413 | 20230803 | 120600 | 7828950890 | 15870 | 15850 | 15870 | 15850 | 134 |
| 414 | 20230803 | 120500 | 7826825410 | 15840 | 15830 | 15860 | 15830 | 2705 |
| 415 | 20230803 | 120400 | 7783953820 | 15840 | 15780 | 15840 | 15780 | 169 |
| 416 | 20230803 | 120300 | 7781285280 | 15770 | 15770 | 15770 | 15770 | 150 |
| 417 | 20230803 | 120200 | 7778919780 | 15770 | 15770 | 15770 | 15770 | 10 |
| 418 | 20230803 | 120100 | 7778762080 | 15770 | 15690 | 15770 | 15690 | 121 |
| 419 | 20230803 | 120000 | 7776863510 | 15690 | 15730 | 15750 | 15690 | 333 |
| 420 | 20230803 | 115900 | 7771630740 | 15730 | 15730 | 15730 | 15730 | 192 |
| 421 | 20230803 | 115800 | 7768610580 | 15700 | 15700 | 15700 | 15700 | 0 |
| 422 | 20230803 | 115700 | 7768610580 | 15700 | 15700 | 15700 | 15700 | 110 |
| 423 | 20230803 | 115600 | 7766883580 | 15670 | 15670 | 15720 | 15670 | 147 |
| 424 | 20230803 | 115500 | 7764580040 | 15720 | 15670 | 15720 | 15670 | 51 |
| 425 | 20230803 | 115400 | 7763778370 | 15720 | 15730 | 15730 | 15720 | 123 |
| 426 | 20230803 | 115300 | 7761844580 | 15730 | 15710 | 15730 | 15710 | 251 |
| 427 | 20230803 | 115200 | 7757897900 | 15710 | 15660 | 15710 | 15660 | 24 |
| 428 | 20230803 | 115100 | 7757521900 | 15630 | 15650 | 15650 | 15630 | 125 |
| 429 | 20230803 | 115000 | 7755567790 | 15660 | 15670 | 15680 | 15660 | 65 |
| 430 | 20230803 | 114900 | 7754549640 | 15670 | 15660 | 15670 | 15650 | 149 |
| 431 | 20230803 | 114800 | 7752217120 | 15650 | 15650 | 15650 | 15650 | 2 |
| 432 | 20230803 | 114700 | 7752185820 | 15650 | 15650 | 15650 | 15650 | 42 |
| 433 | 20230803 | 114600 | 7751528520 | 15650 | 15600 | 15650 | 15570 | 91 |
| 434 | 20230803 | 114500 | 7750106500 | 15600 | 15570 | 15600 | 15570 | 26 |
| 435 | 20230803 | 114400 | 7749700960 | 15600 | 15600 | 15600 | 15600 | 19 |
| 436 | 20230803 | 114300 | 7749404560 | 15600 | 15600 | 15600 | 15600 | 32 |
| 437 | 20230803 | 114200 | 7748905360 | 15560 | 15600 | 15600 | 15560 | 46 |
| 438 | 20230803 | 114100 | 7748189400 | 15610 | 15610 | 15610 | 15610 | 64 |
| 439 | 20230803 | 114000 | 7747190360 | 15560 | 15560 | 15560 | 15560 | 0 |
| 440 | 20230803 | 113900 | 7747190360 | 15560 | 15580 | 15580 | 15560 | 743 |
| 441 | 20230803 | 113800 | 7735620850 | 15600 | 15600 | 15600 | 15600 | 118 |
| 442 | 20230803 | 113700 | 7733780050 | 15630 | 15630 | 15630 | 15630 | 1 |
| 443 | 20230803 | 113600 | 7733764420 | 15640 | 15640 | 15640 | 15640 | 165 |
| 444 | 20230803 | 113500 | 7731183820 | 15570 | 15570 | 15570 | 15570 | 41 |
| 445 | 20230803 | 113400 | 7730545450 | 15570 | 15590 | 15590 | 15570 | 174 |
| 446 | 20230803 | 113300 | 7727833670 | 15600 | 15610 | 15610 | 15600 | 25 |
| 447 | 20230803 | 113200 | 7727443620 | 15640 | 15640 | 15640 | 15640 | 43 |
| 448 | 20230803 | 113100 | 7726771100 | 15640 | 15600 | 15640 | 15600 | 320 |
| 449 | 20230803 | 113000 | 7721770370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 450 | 20230803 | 112900 | 7721770370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 451 | 20230803 | 112800 | 7721770370 | 15590 | 15610 | 15610 | 15590 | 896 |
| 452 | 20230803 | 112700 | 7707798690 | 15620 | 15580 | 15620 | 15580 | 134 |
| 453 | 20230803 | 112600 | 7705709210 | 15580 | 15580 | 15580 | 15580 | 96 |
| 454 | 20230803 | 112500 | 7704213530 | 15550 | 15550 | 15550 | 15550 | 10 |
| 455 | 20230803 | 112400 | 7704058030 | 15540 | 15540 | 15540 | 15540 | 28 |
| 456 | 20230803 | 112300 | 7703622910 | 15530 | 15530 | 15530 | 15530 | 50 |
| 457 | 20230803 | 112200 | 7702846410 | 15520 | 15520 | 15520 | 15520 | 0 |
| 458 | 20230803 | 112100 | 7702846410 | 15520 | 15520 | 15520 | 15520 | 0 |
| 459 | 20230803 | 112000 | 7702846410 | 15520 | 15530 | 15530 | 15520 | 50 |
| 460 | 20230803 | 111900 | 7702070370 | 15530 | 15590 | 15590 | 15530 | 125 |
| 461 | 20230803 | 111800 | 7700128820 | 15530 | 15630 | 15630 | 15530 | 80 |
| 462 | 20230803 | 111700 | 7698883220 | 15630 | 15530 | 15630 | 15520 | 206 |
| 463 | 20230803 | 111600 | 7695684180 | 15520 | 15560 | 15560 | 15520 | 596 |
| 464 | 20230803 | 111500 | 7686419120 | 15570 | 15610 | 15610 | 15570 | 433 |
| 465 | 20230803 | 111400 | 7679666940 | 15600 | 15600 | 15600 | 15600 | 0 |
| 466 | 20230803 | 111300 | 7679666940 | 15600 | 15600 | 15600 | 15580 | 142 |
| 467 | 20230803 | 111200 | 7677451880 | 15570 | 15570 | 15570 | 15570 | 3 |
| 468 | 20230803 | 111100 | 7677405170 | 15570 | 15600 | 15600 | 15570 | 675 |
| 469 | 20230803 | 111000 | 7666890330 | 15600 | 15590 | 15600 | 15590 | 40 |
| 470 | 20230803 | 110900 | 7666266530 | 15590 | 15600 | 15600 | 15590 | 100 |
| 471 | 20230803 | 110800 | 7664706830 | 15600 | 15620 | 15620 | 15570 | 170 |
| 472 | 20230803 | 110700 | 7662056650 | 15580 | 15580 | 15590 | 15580 | 320 |
| 473 | 20230803 | 110600 | 7657070760 | 15590 | 15620 | 15620 | 15580 | 140 |
| 474 | 20230803 | 110500 | 7654886870 | 15580 | 15620 | 15620 | 15580 | 167 |
| 475 | 20230803 | 110400 | 7652282490 | 15620 | 15650 | 15650 | 15620 | 79 |
| 476 | 20230803 | 110300 | 7651048120 | 15650 | 15630 | 15660 | 15610 | 147 |
| 477 | 20230803 | 110200 | 7648750000 | 15630 | 15630 | 15630 | 15630 | 10 |
| 478 | 20230803 | 110100 | 7648593700 | 15640 | 15640 | 15640 | 15600 | 782 |
| 479 | 20230803 | 110000 | 7636369280 | 15640 | 15650 | 15650 | 15640 | 30 |
| 480 | 20230803 | 105900 | 7635899880 | 15630 | 15610 | 15630 | 15610 | 106 |
| 481 | 20230803 | 105800 | 7634243600 | 15630 | 15620 | 15630 | 15620 | 11 |
| 482 | 20230803 | 105700 | 7634071730 | 15600 | 15600 | 15600 | 15600 | 104 |
| 483 | 20230803 | 105600 | 7632449330 | 15550 | 15610 | 15610 | 15550 | 476 |
| 484 | 20230803 | 105500 | 7625029200 | 15620 | 15620 | 15640 | 15620 | 473 |
| 485 | 20230803 | 105400 | 7617639180 | 15610 | 15600 | 15850 | 15600 | 1128 |
| 486 | 20230803 | 105300 | 7599904780 | 15560 | 15550 | 15560 | 15550 | 1115 |
| 487 | 20230803 | 105200 | 7582556140 | 15520 | 15480 | 15520 | 15480 | 893 |
| 488 | 20230803 | 105100 | 7568714000 | 15470 | 15430 | 15480 | 15430 | 245 |
| 489 | 20230803 | 105000 | 7564926450 | 15420 | 15420 | 15420 | 15420 | 82 |
| 490 | 20230803 | 104900 | 7563662010 | 15420 | 15420 | 15430 | 15410 | 1361 |
| 491 | 20230803 | 104800 | 7542675480 | 15420 | 15440 | 15480 | 15420 | 1057 |
| 492 | 20230803 | 104700 | 7526334460 | 15480 | 15450 | 15480 | 15440 | 1669 |
| 493 | 20230803 | 104600 | 7500525260 | 15480 | 15570 | 15570 | 15450 | 4495 |
| 494 | 20230803 | 104500 | 7430757990 | 15560 | 15580 | 15580 | 15560 | 851 |
| 495 | 20230803 | 104400 | 7417514080 | 15580 | 15680 | 15680 | 15580 | 69 |
| 496 | 20230803 | 104300 | 7416432760 | 15660 | 15620 | 15660 | 15550 | 2315 |
| 497 | 20230803 | 104200 | 7380365530 | 15720 | 15640 | 15720 | 15640 | 43 |
| 498 | 20230803 | 104100 | 7379692690 | 15640 | 15600 | 15730 | 15580 | 901 |
| 499 | 20230803 | 104000 | 7365590710 | 15580 | 15580 | 15580 | 15580 | 200 |
| 500 | 20230803 | 103900 | 7362474710 | 15580 | 15600 | 15650 | 15580 | 1815 |
| 501 | 20230803 | 103800 | 7334179060 | 15650 | 15640 | 15650 | 15640 | 245 |
| 502 | 20230803 | 103700 | 7330345110 | 15570 | 15590 | 15590 | 15570 | 625 |
| 503 | 20230803 | 103600 | 7320609930 | 15590 | 15600 | 15600 | 15580 | 881 |
| 504 | 20230803 | 103500 | 7306872350 | 15600 | 15670 | 15680 | 15600 | 678 |
| 505 | 20230803 | 103400 | 7296258830 | 15680 | 15690 | 15690 | 15680 | 68 |
| 506 | 20230803 | 103300 | 7295192530 | 15690 | 15600 | 15690 | 15580 | 1044 |
| 507 | 20230803 | 103200 | 7278910370 | 15600 | 15680 | 15680 | 15590 | 1499 |
| 508 | 20230803 | 103100 | 7255486640 | 15680 | 15730 | 15730 | 15670 | 102 |
| 509 | 20230803 | 103000 | 7253884950 | 15730 | 15730 | 15730 | 15730 | 64 |
| 510 | 20230803 | 102900 | 7252878230 | 15730 | 15640 | 15730 | 15640 | 2106 |
| 511 | 20230803 | 102800 | 7219834930 | 15560 | 15650 | 15710 | 15540 | 3756 |
| 512 | 20230803 | 102700 | 7161294240 | 15640 | 15780 | 15780 | 15640 | 3845 |
| 513 | 20230803 | 102600 | 7100907290 | 15780 | 15740 | 15800 | 15740 | 1174 |
| 514 | 20230803 | 102500 | 7082359800 | 15740 | 15800 | 15800 | 15720 | 725 |
| 515 | 20230803 | 102400 | 7070945640 | 15730 | 15810 | 15850 | 15730 | 607 |
| 516 | 20230803 | 102300 | 7061364640 | 15810 | 15730 | 15810 | 15710 | 1886 |
| 517 | 20230803 | 102200 | 7031703940 | 15710 | 15970 | 15970 | 15710 | 6314 |
| 518 | 20230803 | 102100 | 6931664310 | 15980 | 15990 | 15990 | 15970 | 381 |
| 519 | 20230803 | 102000 | 6925576880 | 15980 | 15950 | 15980 | 15940 | 1185 |
| 520 | 20230803 | 101900 | 6906657100 | 15950 | 15970 | 15970 | 15950 | 500 |
| 521 | 20230803 | 101800 | 6898679020 | 15980 | 15990 | 16000 | 15980 | 709 |
| 522 | 20230803 | 101700 | 6887341960 | 16000 | 16020 | 16020 | 16000 | 286 |
| 523 | 20230803 | 101600 | 6882765540 | 16020 | 16000 | 16030 | 15990 | 489 |
| 524 | 20230803 | 101500 | 6874943430 | 15990 | 16070 | 16080 | 15990 | 3476 |
| 525 | 20230803 | 101400 | 6819266150 | 16070 | 16090 | 16100 | 16070 | 495 |
| 526 | 20230803 | 101300 | 6811304300 | 16080 | 16120 | 16130 | 16080 | 1654 |
| 527 | 20230803 | 101200 | 6784654340 | 16120 | 16200 | 16200 | 16120 | 219 |
| 528 | 20230803 | 101100 | 6781116500 | 16200 | 16090 | 16200 | 16080 | 640 |
| 529 | 20230803 | 101000 | 6770818180 | 16110 | 16220 | 16220 | 16080 | 1108 |
| 530 | 20230803 | 100900 | 6752935950 | 16220 | 16250 | 16250 | 16220 | 379 |
| 531 | 20230803 | 100800 | 6746781940 | 16250 | 16110 | 16250 | 16040 | 1831 |
| 532 | 20230803 | 100700 | 6717276520 | 16110 | 16250 | 16250 | 16110 | 4306 |
| 533 | 20230803 | 100600 | 6647597420 | 16240 | 16240 | 16260 | 16240 | 245 |
| 534 | 20230803 | 100500 | 6643617510 | 16250 | 16250 | 16270 | 16230 | 1395 |
| 535 | 20230803 | 100400 | 6620959370 | 16250 | 16260 | 16270 | 16250 | 1322 |
| 536 | 20230803 | 100300 | 6599463400 | 16250 | 16400 | 16400 | 16250 | 3322 |
| 537 | 20230803 | 100200 | 6545311390 | 16400 | 16360 | 16400 | 16360 | 381 |
| 538 | 20230803 | 100100 | 6539067070 | 16360 | 16380 | 16390 | 16340 | 204 |
| 539 | 20230803 | 100000 | 6535728470 | 16380 | 16340 | 16390 | 16340 | 321 |
| 540 | 20230803 | 095900 | 6530476270 | 16340 | 16370 | 16370 | 16320 | 1244 |
| 541 | 20230803 | 095800 | 6510149440 | 16420 | 16350 | 16430 | 16350 | 370 |
| 542 | 20230803 | 095700 | 6504078310 | 16350 | 16300 | 16450 | 16280 | 635 |
| 543 | 20230803 | 095600 | 6493707240 | 16300 | 16290 | 16300 | 16280 | 1012 |
| 544 | 20230803 | 095500 | 6477224880 | 16300 | 16360 | 16370 | 16280 | 2164 |
| 545 | 20230803 | 095400 | 6441936680 | 16360 | 16370 | 16370 | 16290 | 4856 |
| 546 | 20230803 | 095300 | 6362671440 | 16370 | 16440 | 16440 | 16360 | 2602 |
| 547 | 20230803 | 095200 | 6319969010 | 16430 | 16490 | 16490 | 16420 | 4129 |
| 548 | 20230803 | 095100 | 6252106190 | 16490 | 16610 | 16610 | 16450 | 6172 |
| 549 | 20230803 | 095000 | 6150167720 | 16590 | 16580 | 16610 | 16580 | 323 |
| 550 | 20230803 | 094900 | 6144807130 | 16570 | 16580 | 16580 | 16550 | 2072 |
| 551 | 20230803 | 094800 | 6110477320 | 16580 | 16650 | 16650 | 16570 | 2237 |
| 552 | 20230803 | 094700 | 6073323410 | 16650 | 16670 | 16670 | 16640 | 345 |
| 553 | 20230803 | 094600 | 6067577360 | 16670 | 16680 | 16720 | 16660 | 900 |
| 554 | 20230803 | 094500 | 6052559580 | 16680 | 16690 | 16800 | 16660 | 1102 |
| 555 | 20230803 | 094400 | 6034150480 | 16690 | 16650 | 16690 | 16640 | 2670 |
| 556 | 20230803 | 094300 | 5989671520 | 16640 | 16560 | 16680 | 16560 | 1791 |
| 557 | 20230803 | 094200 | 5959883720 | 16540 | 16800 | 16810 | 16510 | 10641 |
| 558 | 20230803 | 094100 | 5782718670 | 16800 | 16920 | 16920 | 16800 | 4904 |
| 559 | 20230803 | 094000 | 5700117940 | 16910 | 17000 | 17000 | 16900 | 769 |
| 560 | 20230803 | 093900 | 5687112270 | 17000 | 16980 | 17000 | 16900 | 2074 |
| 561 | 20230803 | 093800 | 5652017420 | 16980 | 16850 | 17000 | 16800 | 7613 |
| 562 | 20230803 | 093700 | 5523704740 | 16850 | 17100 | 17110 | 16820 | 3497 |
| 563 | 20230803 | 093600 | 5464527910 | 17110 | 17180 | 17180 | 17030 | 5723 |
| 564 | 20230803 | 093500 | 5366654400 | 17190 | 17190 | 17200 | 17140 | 2367 |
| 565 | 20230803 | 093400 | 5326037170 | 17190 | 17200 | 17220 | 17180 | 3513 |
| 566 | 20230803 | 093300 | 5265626720 | 17210 | 17210 | 17240 | 17200 | 2647 |
| 567 | 20230803 | 093200 | 5220047580 | 17210 | 17120 | 17210 | 17100 | 3403 |
| 568 | 20230803 | 093100 | 5161607360 | 17110 | 17290 | 17290 | 17110 | 9535 |
| 569 | 20230803 | 093000 | 4997541870 | 17290 | 17220 | 17300 | 17220 | 6475 |
| 570 | 20230803 | 092900 | 4885621280 | 17230 | 17230 | 17250 | 17200 | 2817 |
| 571 | 20230803 | 092800 | 4837129280 | 17230 | 17120 | 17280 | 17120 | 6189 |
| 572 | 20230803 | 092700 | 4730643100 | 17130 | 17120 | 17130 | 17110 | 3353 |
| 573 | 20230803 | 092600 | 4673238710 | 17120 | 17160 | 17230 | 17120 | 3951 |
| 574 | 20230803 | 092500 | 4605440930 | 17160 | 17210 | 17260 | 17060 | 6954 |
| 575 | 20230803 | 092400 | 4485902460 | 17260 | 17240 | 17290 | 17190 | 8148 |
| 576 | 20230803 | 092300 | 4345405110 | 17220 | 17050 | 17300 | 17050 | 5696 |
| 577 | 20230803 | 092200 | 4247589890 | 17050 | 17120 | 17130 | 16870 | 9421 |
| 578 | 20230803 | 092100 | 4087495720 | 17120 | 17290 | 17360 | 17120 | 16090 |
| 579 | 20230803 | 092000 | 3809534670 | 17300 | 17200 | 17340 | 17180 | 10228 |
| 580 | 20230803 | 091900 | 3632925540 | 17200 | 17350 | 17350 | 17190 | 12507 |
| 581 | 20230803 | 091800 | 3416931540 | 17340 | 17310 | 17400 | 17110 | 27811 |
| 582 | 20230803 | 091700 | 2936821580 | 17300 | 16940 | 17360 | 16930 | 47082 |
| 583 | 20230803 | 091600 | 2129701330 | 16950 | 16600 | 16970 | 16490 | 17403 |
| 584 | 20230803 | 091500 | 1836860910 | 16480 | 16750 | 16750 | 16460 | 4570 |
| 585 | 20230803 | 091400 | 1761019760 | 16780 | 16660 | 16830 | 16620 | 10151 |
| 586 | 20230803 | 091300 | 1590911850 | 16720 | 16430 | 16720 | 16420 | 8474 |
| 587 | 20230803 | 091200 | 1450726370 | 16420 | 16430 | 16500 | 16310 | 9298 |
| 588 | 20230803 | 091100 | 1298161850 | 16430 | 16470 | 16510 | 16430 | 3698 |
| 589 | 20230803 | 091000 | 1237255670 | 16470 | 16510 | 16510 | 16470 | 1752 |
| 590 | 20230803 | 090900 | 1208363310 | 16530 | 16550 | 16660 | 16410 | 5821 |
| 591 | 20230803 | 090800 | 1112377350 | 16600 | 16800 | 16870 | 16540 | 18642 |
| 592 | 20230803 | 090700 | 800176240 | 16790 | 16520 | 16800 | 16510 | 12740 |
| 593 | 20230803 | 090600 | 588201490 | 16510 | 16480 | 16550 | 16330 | 10527 |
| 594 | 20230803 | 090500 | 414428800 | 16480 | 15900 | 16550 | 15900 | 13838 |
| 595 | 20230803 | 090400 | 188556080 | 15890 | 15830 | 15950 | 15760 | 2688 |
| 596 | 20230803 | 090300 | 145994160 | 15830 | 15810 | 15990 | 15800 | 1298 |
| 597 | 20230803 | 090200 | 125354270 | 15800 | 15730 | 15840 | 15730 | 1073 |
| 598 | 20230803 | 090100 | 108395390 | 15730 | 15830 | 15830 | 15710 | 207 |
| 599 | 20230803 | 090000 | 105140250 | 15840 | 15850 | 15860 | 15710 | 6634 |