31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 3 | 20230802 | 183600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 4 | 20230802 | 183500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 5 | 20230802 | 183400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 6 | 20230802 | 183300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 7 | 20230802 | 183200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 8 | 20230802 | 183100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 9 | 20230802 | 183000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 10 | 20230802 | 182900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 11 | 20230802 | 182800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 12 | 20230802 | 182700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 13 | 20230802 | 182600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 14 | 20230802 | 182500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 15 | 20230802 | 182400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 16 | 20230802 | 182300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 17 | 20230802 | 182200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 18 | 20230802 | 182100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 19 | 20230802 | 182000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 20 | 20230802 | 181900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 21 | 20230802 | 181800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 22 | 20230802 | 181700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 23 | 20230802 | 181600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 24 | 20230802 | 181500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 25 | 20230802 | 181400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 26 | 20230802 | 181300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 27 | 20230802 | 181200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 28 | 20230802 | 181100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 29 | 20230802 | 181000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 30 | 20230802 | 180900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 31 | 20230802 | 180800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 32 | 20230802 | 180700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 33 | 20230802 | 180600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 34 | 20230802 | 180500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 35 | 20230802 | 180400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 36 | 20230802 | 180300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 37 | 20230802 | 180200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 38 | 20230802 | 180100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 39 | 20230802 | 180000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 40 | 20230802 | 175900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 41 | 20230802 | 175800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 42 | 20230802 | 175700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 43 | 20230802 | 175600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 44 | 20230802 | 175500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 45 | 20230802 | 175400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 46 | 20230802 | 175300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 47 | 20230802 | 175200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 48 | 20230802 | 175100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 49 | 20230802 | 175000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 50 | 20230802 | 174900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 51 | 20230802 | 174800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 52 | 20230802 | 174700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 53 | 20230802 | 174600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 54 | 20230802 | 174500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 55 | 20230802 | 174400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 56 | 20230802 | 174300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 57 | 20230802 | 174200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 58 | 20230802 | 174100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 59 | 20230802 | 174000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 60 | 20230802 | 173900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 61 | 20230802 | 173800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 62 | 20230802 | 173700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 63 | 20230802 | 173600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 64 | 20230802 | 173500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 65 | 20230802 | 173400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 66 | 20230802 | 173300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 67 | 20230802 | 173200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 68 | 20230802 | 173100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 69 | 20230802 | 173000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 70 | 20230802 | 172900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 71 | 20230802 | 172800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 72 | 20230802 | 172700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 73 | 20230802 | 172600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 74 | 20230802 | 172500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 75 | 20230802 | 172400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 76 | 20230802 | 172300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 77 | 20230802 | 172200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 78 | 20230802 | 172100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 79 | 20230802 | 172000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 80 | 20230802 | 171900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 81 | 20230802 | 171800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 82 | 20230802 | 171700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 83 | 20230802 | 171600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 84 | 20230802 | 171500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 85 | 20230802 | 171400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 86 | 20230802 | 171300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 87 | 20230802 | 171200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 88 | 20230802 | 171100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 89 | 20230802 | 171000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 90 | 20230802 | 170900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 91 | 20230802 | 170800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 92 | 20230802 | 170700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 93 | 20230802 | 170600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 94 | 20230802 | 170500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 95 | 20230802 | 170400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 96 | 20230802 | 170300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 97 | 20230802 | 170200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 98 | 20230802 | 170100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 99 | 20230802 | 170000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 100 | 20230802 | 165900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 101 | 20230802 | 165800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 102 | 20230802 | 165700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 103 | 20230802 | 165600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 104 | 20230802 | 165500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 105 | 20230802 | 165400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 106 | 20230802 | 165300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 107 | 20230802 | 165200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 108 | 20230802 | 165100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 109 | 20230802 | 165000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 110 | 20230802 | 164900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 111 | 20230802 | 164800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 112 | 20230802 | 164700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 113 | 20230802 | 164600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 114 | 20230802 | 164500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 115 | 20230802 | 164400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 116 | 20230802 | 164300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 117 | 20230802 | 164200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 118 | 20230802 | 164100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 119 | 20230802 | 164000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 120 | 20230802 | 163900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 121 | 20230802 | 163800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 122 | 20230802 | 163700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 123 | 20230802 | 163600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 124 | 20230802 | 163500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 125 | 20230802 | 163400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 126 | 20230802 | 163300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 127 | 20230802 | 163200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 128 | 20230802 | 163100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 129 | 20230802 | 163000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 130 | 20230802 | 162900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 131 | 20230802 | 162800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 132 | 20230802 | 162700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 133 | 20230802 | 162600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 134 | 20230802 | 162500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 135 | 20230802 | 162400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 136 | 20230802 | 162300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 137 | 20230802 | 162200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 138 | 20230802 | 162100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 139 | 20230802 | 162000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 140 | 20230802 | 161900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 141 | 20230802 | 161800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 142 | 20230802 | 161700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 143 | 20230802 | 161600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 144 | 20230802 | 161500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 145 | 20230802 | 161400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 146 | 20230802 | 161300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 147 | 20230802 | 161200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 148 | 20230802 | 161100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 149 | 20230802 | 161000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 150 | 20230802 | 160900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 151 | 20230802 | 160800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 152 | 20230802 | 160700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 153 | 20230802 | 160600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 154 | 20230802 | 160500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 155 | 20230802 | 160400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 156 | 20230802 | 160300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 157 | 20230802 | 160200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 158 | 20230802 | 160100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 159 | 20230802 | 160000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 160 | 20230802 | 155900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 161 | 20230802 | 155800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 162 | 20230802 | 155700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 163 | 20230802 | 155600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 164 | 20230802 | 155500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 165 | 20230802 | 155400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 166 | 20230802 | 155300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 167 | 20230802 | 155200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 168 | 20230802 | 155100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 169 | 20230802 | 155000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 170 | 20230802 | 154900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 171 | 20230802 | 154800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 172 | 20230802 | 154700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 173 | 20230802 | 154600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 174 | 20230802 | 154500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 175 | 20230802 | 154400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 176 | 20230802 | 154300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 177 | 20230802 | 154200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 178 | 20230802 | 154100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 179 | 20230802 | 154000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 180 | 20230802 | 153900 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 181 | 20230802 | 153800 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 182 | 20230802 | 153700 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 183 | 20230802 | 153600 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 184 | 20230802 | 153500 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 185 | 20230802 | 153400 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 186 | 20230802 | 153300 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 187 | 20230802 | 153200 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 188 | 20230802 | 153100 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 189 | 20230802 | 153000 | 2430382990 | 13450 | 13450 | 13450 | 13450 | 1772 |
| 190 | 20230802 | 152900 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20230802 | 152800 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20230802 | 152700 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20230802 | 152600 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20230802 | 152500 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20230802 | 152400 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20230802 | 152300 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20230802 | 152200 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20230802 | 152100 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20230802 | 152000 | 2406549590 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20230802 | 151900 | 2406549590 | 13520 | 13530 | 13530 | 13450 | 1593 |
| 201 | 20230802 | 151800 | 2385081740 | 13520 | 13520 | 13520 | 13510 | 120 |
| 202 | 20230802 | 151700 | 2383459620 | 13520 | 13510 | 13520 | 13500 | 140 |
| 203 | 20230802 | 151600 | 2381567400 | 13510 | 13500 | 13520 | 13500 | 116 |
| 204 | 20230802 | 151500 | 2379999680 | 13520 | 13500 | 13520 | 13500 | 77 |
| 205 | 20230802 | 151400 | 2378959510 | 13500 | 13520 | 13520 | 13500 | 183 |
| 206 | 20230802 | 151300 | 2376486070 | 13520 | 13520 | 13530 | 13510 | 277 |
| 207 | 20230802 | 151200 | 2372740490 | 13520 | 13530 | 13530 | 13490 | 97 |
| 208 | 20230802 | 151100 | 2371429360 | 13480 | 13490 | 13530 | 13480 | 263 |
| 209 | 20230802 | 151000 | 2367877890 | 13520 | 13490 | 13520 | 13490 | 86 |
| 210 | 20230802 | 150900 | 2366715800 | 13490 | 13500 | 13510 | 13490 | 96 |
| 211 | 20230802 | 150800 | 2365419410 | 13500 | 13500 | 13510 | 13490 | 170 |
| 212 | 20230802 | 150700 | 2363123330 | 13510 | 13500 | 13520 | 13500 | 96 |
| 213 | 20230802 | 150600 | 2361825860 | 13510 | 13530 | 13530 | 13510 | 157 |
| 214 | 20230802 | 150500 | 2359702890 | 13510 | 13510 | 13550 | 13500 | 133 |
| 215 | 20230802 | 150400 | 2357902530 | 13530 | 13510 | 13540 | 13510 | 215 |
| 216 | 20230802 | 150300 | 2354994750 | 13510 | 13520 | 13530 | 13510 | 234 |
| 217 | 20230802 | 150200 | 2351830090 | 13520 | 13520 | 13530 | 13520 | 82 |
| 218 | 20230802 | 150100 | 2350720820 | 13520 | 13550 | 13550 | 13520 | 243 |
| 219 | 20230802 | 150000 | 2347430710 | 13550 | 13550 | 13560 | 13540 | 184 |
| 220 | 20230802 | 145900 | 2344936220 | 13550 | 13550 | 13550 | 13540 | 309 |
| 221 | 20230802 | 145800 | 2340749420 | 13550 | 13550 | 13560 | 13540 | 233 |
| 222 | 20230802 | 145700 | 2337592310 | 13550 | 13550 | 13560 | 13550 | 278 |
| 223 | 20230802 | 145600 | 2333823630 | 13540 | 13550 | 13550 | 13540 | 32 |
| 224 | 20230802 | 145500 | 2333390310 | 13540 | 13550 | 13560 | 13540 | 274 |
| 225 | 20230802 | 145400 | 2329676410 | 13550 | 13560 | 13560 | 13550 | 906 |
| 226 | 20230802 | 145300 | 2317392880 | 13540 | 13550 | 13560 | 13540 | 422 |
| 227 | 20230802 | 145200 | 2311672470 | 13550 | 13540 | 13560 | 13540 | 381 |
| 228 | 20230802 | 145100 | 2306509310 | 13540 | 13540 | 13560 | 13540 | 290 |
| 229 | 20230802 | 145000 | 2302579940 | 13530 | 13540 | 13550 | 13530 | 99 |
| 230 | 20230802 | 144900 | 2301239380 | 13540 | 13540 | 13560 | 13530 | 456 |
| 231 | 20230802 | 144800 | 2295061660 | 13550 | 13520 | 13550 | 13520 | 342 |
| 232 | 20230802 | 144700 | 2290431910 | 13510 | 13540 | 13550 | 13510 | 599 |
| 233 | 20230802 | 144600 | 2282329960 | 13540 | 13560 | 13560 | 13540 | 386 |
| 234 | 20230802 | 144500 | 2277097080 | 13550 | 13550 | 13570 | 13550 | 364 |
| 235 | 20230802 | 144400 | 2272160880 | 13550 | 13550 | 13550 | 13550 | 8 |
| 236 | 20230802 | 144300 | 2272052480 | 13550 | 13550 | 13570 | 13530 | 469 |
| 237 | 20230802 | 144200 | 2265699680 | 13550 | 13560 | 13570 | 13550 | 627 |
| 238 | 20230802 | 144100 | 2257195650 | 13550 | 13560 | 13560 | 13550 | 143 |
| 239 | 20230802 | 144000 | 2255256790 | 13560 | 13560 | 13560 | 13550 | 187 |
| 240 | 20230802 | 143900 | 2252721100 | 13560 | 13550 | 13560 | 13550 | 321 |
| 241 | 20230802 | 143800 | 2248368820 | 13560 | 13550 | 13560 | 13550 | 93 |
| 242 | 20230802 | 143700 | 2247107830 | 13550 | 13550 | 13550 | 13550 | 272 |
| 243 | 20230802 | 143600 | 2243422230 | 13540 | 13550 | 13550 | 13540 | 270 |
| 244 | 20230802 | 143500 | 2239763810 | 13540 | 13540 | 13550 | 13540 | 101 |
| 245 | 20230802 | 143400 | 2238395590 | 13550 | 13530 | 13550 | 13530 | 643 |
| 246 | 20230802 | 143300 | 2229686450 | 13530 | 13540 | 13550 | 13530 | 500 |
| 247 | 20230802 | 143200 | 2222913390 | 13540 | 13540 | 13550 | 13540 | 39 |
| 248 | 20230802 | 143100 | 2222385310 | 13540 | 13530 | 13550 | 13530 | 162 |
| 249 | 20230802 | 143000 | 2220190630 | 13540 | 13540 | 13550 | 13540 | 307 |
| 250 | 20230802 | 142900 | 2216031320 | 13540 | 13540 | 13550 | 13530 | 206 |
| 251 | 20230802 | 142800 | 2213242170 | 13550 | 13530 | 13550 | 13530 | 220 |
| 252 | 20230802 | 142700 | 2210262970 | 13520 | 13540 | 13550 | 13520 | 900 |
| 253 | 20230802 | 142600 | 2198081250 | 13540 | 13550 | 13550 | 13540 | 110 |
| 254 | 20230802 | 142500 | 2196591000 | 13540 | 13540 | 13550 | 13540 | 237 |
| 255 | 20230802 | 142400 | 2193380110 | 13530 | 13530 | 13550 | 13530 | 394 |
| 256 | 20230802 | 142300 | 2188044870 | 13530 | 13540 | 13540 | 13530 | 143 |
| 257 | 20230802 | 142200 | 2186108830 | 13540 | 13540 | 13550 | 13530 | 341 |
| 258 | 20230802 | 142100 | 2181491230 | 13530 | 13520 | 13540 | 13520 | 174 |
| 259 | 20230802 | 142000 | 2179136450 | 13520 | 13540 | 13540 | 13520 | 342 |
| 260 | 20230802 | 141900 | 2174507220 | 13540 | 13530 | 13540 | 13530 | 114 |
| 261 | 20230802 | 141800 | 2172964180 | 13530 | 13520 | 13530 | 13520 | 433 |
| 262 | 20230802 | 141700 | 2167107020 | 13510 | 13520 | 13520 | 13510 | 681 |
| 263 | 20230802 | 141600 | 2157905390 | 13510 | 13520 | 13520 | 13510 | 143 |
| 264 | 20230802 | 141500 | 2155972080 | 13510 | 13530 | 13530 | 13510 | 360 |
| 265 | 20230802 | 141400 | 2151102600 | 13520 | 13530 | 13540 | 13520 | 80 |
| 266 | 20230802 | 141300 | 2150020180 | 13520 | 13510 | 13530 | 13510 | 270 |
| 267 | 20230802 | 141200 | 2146369730 | 13510 | 13510 | 13520 | 13510 | 185 |
| 268 | 20230802 | 141100 | 2143868980 | 13500 | 13530 | 13530 | 13500 | 101 |
| 269 | 20230802 | 141000 | 2142503840 | 13520 | 13520 | 13530 | 13510 | 246 |
| 270 | 20230802 | 140900 | 2139178270 | 13520 | 13530 | 13530 | 13520 | 400 |
| 271 | 20230802 | 140800 | 2133766480 | 13520 | 13520 | 13530 | 13520 | 68 |
| 272 | 20230802 | 140700 | 2132846520 | 13520 | 13500 | 13530 | 13500 | 193 |
| 273 | 20230802 | 140600 | 2130237970 | 13500 | 13490 | 13520 | 13490 | 164 |
| 274 | 20230802 | 140500 | 2128023580 | 13490 | 13490 | 13500 | 13490 | 87 |
| 275 | 20230802 | 140400 | 2126849240 | 13490 | 13490 | 13510 | 13490 | 271 |
| 276 | 20230802 | 140300 | 2123191340 | 13510 | 13500 | 13510 | 13490 | 370 |
| 277 | 20230802 | 140200 | 2118194500 | 13500 | 13500 | 13510 | 13500 | 167 |
| 278 | 20230802 | 140100 | 2115939360 | 13490 | 13490 | 13500 | 13490 | 100 |
| 279 | 20230802 | 140000 | 2114589550 | 13490 | 13490 | 13500 | 13490 | 402 |
| 280 | 20230802 | 135900 | 2109163910 | 13490 | 13480 | 13490 | 13480 | 86 |
| 281 | 20230802 | 135800 | 2108003950 | 13480 | 13490 | 13490 | 13480 | 91 |
| 282 | 20230802 | 135700 | 2106776630 | 13480 | 13480 | 13490 | 13480 | 281 |
| 283 | 20230802 | 135600 | 2102987380 | 13480 | 13480 | 13490 | 13480 | 61 |
| 284 | 20230802 | 135500 | 2102165080 | 13490 | 13500 | 13500 | 13480 | 118 |
| 285 | 20230802 | 135400 | 2100573610 | 13500 | 13490 | 13510 | 13490 | 460 |
| 286 | 20230802 | 135300 | 2094362180 | 13470 | 13450 | 13480 | 13450 | 721 |
| 287 | 20230802 | 135200 | 2084645280 | 13450 | 13460 | 13460 | 13450 | 185 |
| 288 | 20230802 | 135100 | 2082155470 | 13460 | 13470 | 13480 | 13460 | 1354 |
| 289 | 20230802 | 135000 | 2063920720 | 13480 | 13490 | 13490 | 13470 | 432 |
| 290 | 20230802 | 134900 | 2058097660 | 13490 | 13540 | 13540 | 13490 | 486 |
| 291 | 20230802 | 134800 | 2051535470 | 13530 | 13520 | 13530 | 13510 | 361 |
| 292 | 20230802 | 134700 | 2046654960 | 13510 | 13530 | 13530 | 13510 | 189 |
| 293 | 20230802 | 134600 | 2044099220 | 13530 | 13520 | 13530 | 13520 | 138 |
| 294 | 20230802 | 134500 | 2042233320 | 13520 | 13510 | 13530 | 13510 | 294 |
| 295 | 20230802 | 134400 | 2038259490 | 13550 | 13530 | 13550 | 13520 | 442 |
| 296 | 20230802 | 134300 | 2032279370 | 13520 | 13530 | 13530 | 13520 | 44 |
| 297 | 20230802 | 134200 | 2031684450 | 13530 | 13540 | 13540 | 13520 | 749 |
| 298 | 20230802 | 134100 | 2021549650 | 13540 | 13540 | 13550 | 13540 | 242 |
| 299 | 20230802 | 134000 | 2018272220 | 13530 | 13540 | 13540 | 13530 | 87 |
| 300 | 20230802 | 133900 | 2017094440 | 13540 | 13530 | 13540 | 13520 | 570 |
| 301 | 20230802 | 133800 | 2009382380 | 13530 | 13520 | 13530 | 13520 | 298 |
| 302 | 20230802 | 133700 | 2005350740 | 13530 | 13520 | 13530 | 13520 | 96 |
| 303 | 20230802 | 133600 | 2004052090 | 13520 | 13520 | 13520 | 13510 | 341 |
| 304 | 20230802 | 133500 | 1999441940 | 13510 | 13530 | 13540 | 13510 | 236 |
| 305 | 20230802 | 133400 | 1996249830 | 13530 | 13550 | 13550 | 13530 | 385 |
| 306 | 20230802 | 133300 | 1991035840 | 13550 | 13560 | 13560 | 13550 | 287 |
| 307 | 20230802 | 133200 | 1987144190 | 13550 | 13580 | 13580 | 13540 | 819 |
| 308 | 20230802 | 133100 | 1976036870 | 13570 | 13550 | 13580 | 13550 | 1358 |
| 309 | 20230802 | 133000 | 1957617170 | 13560 | 13560 | 13560 | 13550 | 404 |
| 310 | 20230802 | 132900 | 1952141080 | 13550 | 13570 | 13570 | 13550 | 139 |
| 311 | 20230802 | 132800 | 1950256270 | 13560 | 13560 | 13580 | 13560 | 525 |
| 312 | 20230802 | 132700 | 1943132980 | 13560 | 13570 | 13580 | 13560 | 367 |
| 313 | 20230802 | 132600 | 1938150160 | 13580 | 13580 | 13580 | 13580 | 66 |
| 314 | 20230802 | 132500 | 1937253880 | 13570 | 13570 | 13580 | 13570 | 203 |
| 315 | 20230802 | 132400 | 1934498440 | 13570 | 13580 | 13600 | 13570 | 1111 |
| 316 | 20230802 | 132300 | 1919398510 | 13580 | 13570 | 13580 | 13560 | 243 |
| 317 | 20230802 | 132200 | 1916099520 | 13570 | 13590 | 13600 | 13560 | 427 |
| 318 | 20230802 | 132100 | 1910306950 | 13600 | 13570 | 13600 | 13560 | 1621 |
| 319 | 20230802 | 132000 | 1888271630 | 13560 | 13560 | 13570 | 13560 | 250 |
| 320 | 20230802 | 131900 | 1884880910 | 13550 | 13560 | 13560 | 13550 | 14 |
| 321 | 20230802 | 131800 | 1884691150 | 13560 | 13560 | 13580 | 13560 | 340 |
| 322 | 20230802 | 131700 | 1880076080 | 13560 | 13570 | 13570 | 13560 | 311 |
| 323 | 20230802 | 131600 | 1875857350 | 13570 | 13560 | 13570 | 13560 | 9 |
| 324 | 20230802 | 131500 | 1875735290 | 13560 | 13560 | 13570 | 13560 | 301 |
| 325 | 20230802 | 131400 | 1871652400 | 13560 | 13550 | 13560 | 13550 | 220 |
| 326 | 20230802 | 131300 | 1868669360 | 13550 | 13560 | 13570 | 13550 | 126 |
| 327 | 20230802 | 131200 | 1866960150 | 13560 | 13550 | 13570 | 13550 | 299 |
| 328 | 20230802 | 131100 | 1862905650 | 13550 | 13560 | 13560 | 13550 | 133 |
| 329 | 20230802 | 131000 | 1861102230 | 13560 | 13540 | 13560 | 13540 | 177 |
| 330 | 20230802 | 130900 | 1858703510 | 13540 | 13550 | 13550 | 13540 | 298 |
| 331 | 20230802 | 130800 | 1854665960 | 13540 | 13530 | 13540 | 13530 | 565 |
| 332 | 20230802 | 130700 | 1847016130 | 13530 | 13550 | 13550 | 13530 | 191 |
| 333 | 20230802 | 130600 | 1844430050 | 13550 | 13540 | 13550 | 13540 | 137 |
| 334 | 20230802 | 130500 | 1842574060 | 13540 | 13520 | 13550 | 13520 | 460 |
| 335 | 20230802 | 130400 | 1836343850 | 13520 | 13530 | 13530 | 13520 | 70 |
| 336 | 20230802 | 130300 | 1835396950 | 13530 | 13530 | 13540 | 13530 | 209 |
| 337 | 20230802 | 130200 | 1832567290 | 13540 | 13530 | 13540 | 13530 | 531 |
| 338 | 20230802 | 130100 | 1825380840 | 13520 | 13540 | 13540 | 13520 | 1011 |
| 339 | 20230802 | 130000 | 1811704420 | 13540 | 13550 | 13550 | 13540 | 377 |
| 340 | 20230802 | 125900 | 1806597290 | 13530 | 13540 | 13550 | 13530 | 3243 |
| 341 | 20230802 | 125800 | 1762711990 | 13550 | 13550 | 13550 | 13540 | 419 |
| 342 | 20230802 | 125700 | 1757038700 | 13550 | 13540 | 13560 | 13540 | 340 |
| 343 | 20230802 | 125600 | 1752430550 | 13540 | 13560 | 13560 | 13540 | 615 |
| 344 | 20230802 | 125500 | 1744097960 | 13550 | 13560 | 13560 | 13550 | 124 |
| 345 | 20230802 | 125400 | 1742417020 | 13550 | 13550 | 13560 | 13550 | 262 |
| 346 | 20230802 | 125300 | 1738864410 | 13550 | 13570 | 13570 | 13550 | 292 |
| 347 | 20230802 | 125200 | 1734904290 | 13560 | 13560 | 13570 | 13560 | 217 |
| 348 | 20230802 | 125100 | 1731959680 | 13560 | 13560 | 13570 | 13560 | 288 |
| 349 | 20230802 | 125000 | 1728051880 | 13570 | 13590 | 13590 | 13560 | 6334 |
| 350 | 20230802 | 124900 | 1642095660 | 13580 | 13580 | 13590 | 13580 | 210 |
| 351 | 20230802 | 124800 | 1639242010 | 13590 | 13590 | 13590 | 13580 | 315 |
| 352 | 20230802 | 124700 | 1634962720 | 13590 | 13600 | 13600 | 13590 | 213 |
| 353 | 20230802 | 124600 | 1632066700 | 13600 | 13590 | 13600 | 13590 | 107 |
| 354 | 20230802 | 124500 | 1630611860 | 13590 | 13590 | 13600 | 13590 | 307 |
| 355 | 20230802 | 124400 | 1626437850 | 13590 | 13590 | 13600 | 13590 | 170 |
| 356 | 20230802 | 124300 | 1624126800 | 13590 | 13600 | 13600 | 13590 | 186 |
| 357 | 20230802 | 124200 | 1621597580 | 13600 | 13590 | 13600 | 13590 | 387 |
| 358 | 20230802 | 124100 | 1616334700 | 13590 | 13580 | 13600 | 13580 | 100 |
| 359 | 20230802 | 124000 | 1614975150 | 13590 | 13600 | 13600 | 13580 | 346 |
| 360 | 20230802 | 123900 | 1610271940 | 13590 | 13600 | 13600 | 13590 | 487 |
| 361 | 20230802 | 123800 | 1603649900 | 13590 | 13590 | 13600 | 13590 | 158 |
| 362 | 20230802 | 123700 | 1601501350 | 13590 | 13600 | 13600 | 13590 | 278 |
| 363 | 20230802 | 123600 | 1597721600 | 13600 | 13600 | 13600 | 13590 | 537 |
| 364 | 20230802 | 123500 | 1590418710 | 13590 | 13590 | 13600 | 13590 | 145 |
| 365 | 20230802 | 123400 | 1588447000 | 13600 | 13590 | 13600 | 13590 | 709 |
| 366 | 20230802 | 123300 | 1578805140 | 13600 | 13600 | 13600 | 13590 | 330 |
| 367 | 20230802 | 123200 | 1574317350 | 13590 | 13600 | 13600 | 13580 | 162 |
| 368 | 20230802 | 123100 | 1572114940 | 13590 | 13590 | 13600 | 13580 | 253 |
| 369 | 20230802 | 123000 | 1568675570 | 13590 | 13580 | 13590 | 13580 | 304 |
| 370 | 20230802 | 122900 | 1564544240 | 13590 | 13590 | 13590 | 13580 | 182 |
| 371 | 20230802 | 122800 | 1562071030 | 13590 | 13590 | 13590 | 13580 | 208 |
| 372 | 20230802 | 122700 | 1559244410 | 13580 | 13590 | 13590 | 13580 | 275 |
| 373 | 20230802 | 122600 | 1555507390 | 13580 | 13590 | 13590 | 13580 | 135 |
| 374 | 20230802 | 122500 | 1553672780 | 13580 | 13580 | 13590 | 13580 | 234 |
| 375 | 20230802 | 122400 | 1550493080 | 13580 | 13580 | 13580 | 13570 | 178 |
| 376 | 20230802 | 122300 | 1548075980 | 13570 | 13590 | 13590 | 13570 | 355 |
| 377 | 20230802 | 122200 | 1543251830 | 13580 | 13580 | 13590 | 13570 | 235 |
| 378 | 20230802 | 122100 | 1540061410 | 13580 | 13580 | 13580 | 13570 | 108 |
| 379 | 20230802 | 122000 | 1538594820 | 13580 | 13570 | 13580 | 13560 | 197 |
| 380 | 20230802 | 121900 | 1535921500 | 13560 | 13550 | 13570 | 13550 | 163 |
| 381 | 20230802 | 121800 | 1533711320 | 13540 | 13560 | 13570 | 13530 | 409 |
| 382 | 20230802 | 121700 | 1528173080 | 13560 | 13560 | 13570 | 13560 | 214 |
| 383 | 20230802 | 121600 | 1525269200 | 13570 | 13580 | 13590 | 13570 | 307 |
| 384 | 20230802 | 121500 | 1521099420 | 13570 | 13590 | 13590 | 13570 | 507 |
| 385 | 20230802 | 121400 | 1514211260 | 13590 | 13580 | 13590 | 13580 | 198 |
| 386 | 20230802 | 121300 | 1511520620 | 13580 | 13590 | 13590 | 13580 | 449 |
| 387 | 20230802 | 121200 | 1505419840 | 13580 | 13590 | 13590 | 13580 | 447 |
| 388 | 20230802 | 121100 | 1499346340 | 13600 | 13600 | 13600 | 13590 | 247 |
| 389 | 20230802 | 121000 | 1495987540 | 13600 | 13590 | 13600 | 13590 | 277 |
| 390 | 20230802 | 120900 | 1492221010 | 13580 | 13580 | 13590 | 13580 | 113 |
| 391 | 20230802 | 120800 | 1490685880 | 13580 | 13580 | 13590 | 13580 | 354 |
| 392 | 20230802 | 120700 | 1485875340 | 13580 | 13590 | 13590 | 13580 | 298 |
| 393 | 20230802 | 120600 | 1481825770 | 13580 | 13580 | 13590 | 13580 | 112 |
| 394 | 20230802 | 120500 | 1480304220 | 13580 | 13580 | 13580 | 13570 | 176 |
| 395 | 20230802 | 120400 | 1477914210 | 13570 | 13540 | 13570 | 13540 | 278 |
| 396 | 20230802 | 120300 | 1474141810 | 13540 | 13570 | 13570 | 13540 | 176 |
| 397 | 20230802 | 120200 | 1471753860 | 13570 | 13580 | 13580 | 13560 | 326 |
| 398 | 20230802 | 120100 | 1467329970 | 13580 | 13570 | 13590 | 13570 | 241 |
| 399 | 20230802 | 120000 | 1464055940 | 13580 | 13560 | 13580 | 13560 | 502 |
| 400 | 20230802 | 115900 | 1457243690 | 13540 | 13550 | 13550 | 13530 | 1705 |
| 401 | 20230802 | 115800 | 1434159670 | 13540 | 13570 | 13580 | 13540 | 488 |
| 402 | 20230802 | 115700 | 1427538870 | 13570 | 13570 | 13580 | 13560 | 186 |
| 403 | 20230802 | 115600 | 1425014360 | 13560 | 13580 | 13590 | 13560 | 307 |
| 404 | 20230802 | 115500 | 1420845650 | 13580 | 13590 | 13600 | 13580 | 400 |
| 405 | 20230802 | 115400 | 1415407320 | 13590 | 13590 | 13600 | 13580 | 406 |
| 406 | 20230802 | 115300 | 1409888120 | 13590 | 13600 | 13600 | 13590 | 280 |
| 407 | 20230802 | 115200 | 1406080960 | 13590 | 13590 | 13600 | 13580 | 113 |
| 408 | 20230802 | 115100 | 1404544520 | 13590 | 13590 | 13600 | 13580 | 529 |
| 409 | 20230802 | 115000 | 1397354700 | 13590 | 13590 | 13600 | 13590 | 153 |
| 410 | 20230802 | 114900 | 1395274130 | 13590 | 13590 | 13600 | 13590 | 443 |
| 411 | 20230802 | 114800 | 1389251620 | 13590 | 13590 | 13600 | 13590 | 260 |
| 412 | 20230802 | 114700 | 1385715830 | 13590 | 13590 | 13600 | 13590 | 284 |
| 413 | 20230802 | 114600 | 1381854870 | 13590 | 13600 | 13600 | 13590 | 263 |
| 414 | 20230802 | 114500 | 1378278470 | 13600 | 13590 | 13600 | 13590 | 236 |
| 415 | 20230802 | 114400 | 1375069230 | 13600 | 13590 | 13600 | 13590 | 244 |
| 416 | 20230802 | 114300 | 1371751720 | 13590 | 13600 | 13600 | 13590 | 292 |
| 417 | 20230802 | 114200 | 1367780780 | 13590 | 13590 | 13600 | 13590 | 268 |
| 418 | 20230802 | 114100 | 1364136740 | 13590 | 13590 | 13600 | 13590 | 329 |
| 419 | 20230802 | 114000 | 1359662570 | 13590 | 13600 | 13600 | 13590 | 364 |
| 420 | 20230802 | 113900 | 1354712660 | 13590 | 13590 | 13600 | 13590 | 172 |
| 421 | 20230802 | 113800 | 1352374480 | 13590 | 13590 | 13600 | 13580 | 246 |
| 422 | 20230802 | 113700 | 1349030190 | 13590 | 13580 | 13600 | 13580 | 325 |
| 423 | 20230802 | 113600 | 1344612060 | 13580 | 13590 | 13590 | 13580 | 423 |
| 424 | 20230802 | 113500 | 1338863530 | 13590 | 13590 | 13600 | 13590 | 164 |
| 425 | 20230802 | 113400 | 1336633420 | 13600 | 13580 | 13600 | 13580 | 207 |
| 426 | 20230802 | 113300 | 1333819960 | 13580 | 13590 | 13600 | 13580 | 318 |
| 427 | 20230802 | 113200 | 1329497520 | 13590 | 13600 | 13600 | 13590 | 234 |
| 428 | 20230802 | 113100 | 1326315320 | 13590 | 13580 | 13600 | 13570 | 236 |
| 429 | 20230802 | 113000 | 1323107740 | 13580 | 13590 | 13590 | 13540 | 183 |
| 430 | 20230802 | 112900 | 1320620910 | 13540 | 13590 | 13590 | 13540 | 1214 |
| 431 | 20230802 | 112800 | 1304161910 | 13590 | 13590 | 13600 | 13590 | 548 |
| 432 | 20230802 | 112700 | 1296711380 | 13600 | 13610 | 13610 | 13600 | 244 |
| 433 | 20230802 | 112600 | 1293391370 | 13600 | 13620 | 13620 | 13590 | 188 |
| 434 | 20230802 | 112500 | 1290834410 | 13620 | 13610 | 13620 | 13600 | 421 |
| 435 | 20230802 | 112400 | 1285101930 | 13610 | 13610 | 13620 | 13610 | 185 |
| 436 | 20230802 | 112300 | 1282582460 | 13610 | 13630 | 13630 | 13600 | 420 |
| 437 | 20230802 | 112200 | 1276863610 | 13620 | 13630 | 13640 | 13620 | 544 |
| 438 | 20230802 | 112100 | 1269449640 | 13630 | 13630 | 13640 | 13630 | 33 |
| 439 | 20230802 | 112000 | 1268999770 | 13640 | 13630 | 13640 | 13630 | 218 |
| 440 | 20230802 | 111900 | 1266026530 | 13630 | 13630 | 13640 | 13630 | 377 |
| 441 | 20230802 | 111800 | 1260884430 | 13630 | 13630 | 13630 | 13620 | 137 |
| 442 | 20230802 | 111700 | 1259017140 | 13630 | 13620 | 13630 | 13620 | 162 |
| 443 | 20230802 | 111600 | 1256809440 | 13630 | 13630 | 13630 | 13620 | 723 |
| 444 | 20230802 | 111500 | 1246956830 | 13630 | 13640 | 13640 | 13630 | 234 |
| 445 | 20230802 | 111400 | 1243765220 | 13640 | 13630 | 13640 | 13630 | 171 |
| 446 | 20230802 | 111300 | 1241433220 | 13630 | 13640 | 13650 | 13630 | 243 |
| 447 | 20230802 | 111200 | 1238117520 | 13640 | 13650 | 13650 | 13630 | 665 |
| 448 | 20230802 | 111100 | 1229046800 | 13640 | 13640 | 13650 | 13640 | 40 |
| 449 | 20230802 | 111000 | 1228501000 | 13640 | 13640 | 13640 | 13640 | 566 |
| 450 | 20230802 | 110900 | 1220780760 | 13640 | 13640 | 13640 | 13640 | 165 |
| 451 | 20230802 | 110800 | 1218530160 | 13640 | 13630 | 13640 | 13620 | 129 |
| 452 | 20230802 | 110700 | 1216771800 | 13620 | 13630 | 13640 | 13620 | 656 |
| 453 | 20230802 | 110600 | 1207825620 | 13620 | 13630 | 13640 | 13620 | 222 |
| 454 | 20230802 | 110500 | 1204798400 | 13640 | 13630 | 13640 | 13630 | 243 |
| 455 | 20230802 | 110400 | 1201484970 | 13640 | 13640 | 13640 | 13630 | 621 |
| 456 | 20230802 | 110300 | 1193014640 | 13640 | 13640 | 13640 | 13640 | 390 |
| 457 | 20230802 | 110200 | 1187695040 | 13640 | 13630 | 13640 | 13620 | 190 |
| 458 | 20230802 | 110100 | 1185104550 | 13630 | 13620 | 13640 | 13620 | 263 |
| 459 | 20230802 | 110000 | 1181520050 | 13620 | 13610 | 13640 | 13610 | 212 |
| 460 | 20230802 | 105900 | 1178632270 | 13610 | 13630 | 13630 | 13610 | 102 |
| 461 | 20230802 | 105800 | 1177242280 | 13620 | 13630 | 13630 | 13600 | 269 |
| 462 | 20230802 | 105700 | 1173579720 | 13630 | 13610 | 13630 | 13610 | 118 |
| 463 | 20230802 | 105600 | 1171971960 | 13600 | 13590 | 13610 | 13580 | 175 |
| 464 | 20230802 | 105500 | 1169593130 | 13640 | 13640 | 13640 | 13580 | 3197 |
| 465 | 20230802 | 105400 | 1125993210 | 13640 | 13650 | 13660 | 13640 | 109 |
| 466 | 20230802 | 105300 | 1124505590 | 13650 | 13650 | 13650 | 13650 | 121 |
| 467 | 20230802 | 105200 | 1122853940 | 13650 | 13640 | 13650 | 13640 | 116 |
| 468 | 20230802 | 105100 | 1121270620 | 13640 | 13640 | 13650 | 13640 | 785 |
| 469 | 20230802 | 105000 | 1110562720 | 13640 | 13650 | 13650 | 13640 | 1213 |
| 470 | 20230802 | 104900 | 1094017180 | 13650 | 13640 | 13650 | 13640 | 351 |
| 471 | 20230802 | 104800 | 1089227540 | 13640 | 13650 | 13650 | 13640 | 251 |
| 472 | 20230802 | 104700 | 1085801510 | 13660 | 13650 | 13660 | 13650 | 209 |
| 473 | 20230802 | 104600 | 1082948480 | 13650 | 13650 | 13650 | 13640 | 141 |
| 474 | 20230802 | 104500 | 1081023960 | 13650 | 13670 | 13680 | 13650 | 445 |
| 475 | 20230802 | 104400 | 1074941040 | 13670 | 13670 | 13670 | 13670 | 19 |
| 476 | 20230802 | 104300 | 1074681310 | 13670 | 13680 | 13680 | 13670 | 208 |
| 477 | 20230802 | 104200 | 1071835950 | 13690 | 13670 | 13690 | 13670 | 261 |
| 478 | 20230802 | 104100 | 1068265920 | 13690 | 13670 | 13690 | 13670 | 865 |
| 479 | 20230802 | 104000 | 1056432170 | 13670 | 13660 | 13670 | 13660 | 99 |
| 480 | 20230802 | 103900 | 1055079120 | 13660 | 13670 | 13670 | 13650 | 100 |
| 481 | 20230802 | 103800 | 1053712500 | 13670 | 13650 | 13670 | 13650 | 228 |
| 482 | 20230802 | 103700 | 1050600000 | 13650 | 13670 | 13680 | 13650 | 455 |
| 483 | 20230802 | 103600 | 1044379930 | 13670 | 13680 | 13680 | 13670 | 239 |
| 484 | 20230802 | 103500 | 1041110470 | 13680 | 13680 | 13680 | 13680 | 116 |
| 485 | 20230802 | 103400 | 1039523590 | 13670 | 13650 | 13670 | 13640 | 1168 |
| 486 | 20230802 | 103300 | 1023579800 | 13650 | 13670 | 13670 | 13650 | 404 |
| 487 | 20230802 | 103200 | 1018063040 | 13670 | 13660 | 13680 | 13660 | 38 |
| 488 | 20230802 | 103100 | 1017543600 | 13660 | 13660 | 13690 | 13660 | 597 |
| 489 | 20230802 | 103000 | 1009378680 | 13660 | 13660 | 13670 | 13660 | 44 |
| 490 | 20230802 | 102900 | 1008777350 | 13660 | 13670 | 13670 | 13660 | 17 |
| 491 | 20230802 | 102800 | 1008545100 | 13660 | 13660 | 13670 | 13660 | 313 |
| 492 | 20230802 | 102700 | 1004267960 | 13670 | 13660 | 13670 | 13660 | 194 |
| 493 | 20230802 | 102600 | 1001616920 | 13670 | 13650 | 13670 | 13650 | 561 |
| 494 | 20230802 | 102500 | 993958550 | 13650 | 13640 | 13650 | 13640 | 612 |
| 495 | 20230802 | 102400 | 985608300 | 13640 | 13640 | 13650 | 13640 | 253 |
| 496 | 20230802 | 102300 | 982157110 | 13590 | 13640 | 13640 | 13590 | 2821 |
| 497 | 20230802 | 102200 | 943714630 | 13640 | 13660 | 13660 | 13630 | 3545 |
| 498 | 20230802 | 102100 | 895357860 | 13660 | 13660 | 13660 | 13660 | 175 |
| 499 | 20230802 | 102000 | 892967360 | 13670 | 13670 | 13670 | 13670 | 54 |
| 500 | 20230802 | 101900 | 892229180 | 13670 | 13690 | 13690 | 13670 | 250 |
| 501 | 20230802 | 101800 | 888808210 | 13690 | 13690 | 13690 | 13690 | 227 |
| 502 | 20230802 | 101700 | 885700580 | 13690 | 13700 | 13710 | 13680 | 1016 |
| 503 | 20230802 | 101600 | 871790280 | 13700 | 13700 | 13710 | 13660 | 702 |
| 504 | 20230802 | 101500 | 862178110 | 13700 | 13700 | 13700 | 13680 | 619 |
| 505 | 20230802 | 101400 | 853699650 | 13700 | 13620 | 13700 | 13620 | 7466 |
| 506 | 20230802 | 101300 | 751714570 | 13640 | 13600 | 13640 | 13600 | 904 |
| 507 | 20230802 | 101200 | 739397780 | 13600 | 13630 | 13630 | 13600 | 1931 |
| 508 | 20230802 | 101100 | 713096390 | 13640 | 13650 | 13660 | 13640 | 767 |
| 509 | 20230802 | 101000 | 702630900 | 13650 | 13630 | 13650 | 13630 | 100 |
| 510 | 20230802 | 100900 | 701267600 | 13630 | 13620 | 13660 | 13620 | 217 |
| 511 | 20230802 | 100800 | 698308130 | 13620 | 13650 | 13650 | 13620 | 207 |
| 512 | 20230802 | 100700 | 695482640 | 13660 | 13590 | 13660 | 13580 | 2307 |
| 513 | 20230802 | 100600 | 664054250 | 13580 | 13610 | 13620 | 13580 | 819 |
| 514 | 20230802 | 100500 | 652924260 | 13620 | 13530 | 13620 | 13530 | 4448 |
| 515 | 20230802 | 100400 | 592505150 | 13550 | 13510 | 13550 | 13500 | 1542 |
| 516 | 20230802 | 100300 | 571665430 | 13510 | 13530 | 13540 | 13510 | 883 |
| 517 | 20230802 | 100200 | 559731440 | 13530 | 13530 | 13550 | 13530 | 711 |
| 518 | 20230802 | 100100 | 550111300 | 13530 | 13530 | 13530 | 13520 | 363 |
| 519 | 20230802 | 100000 | 545200140 | 13530 | 13560 | 13570 | 13530 | 150 |
| 520 | 20230802 | 095900 | 543166600 | 13560 | 13450 | 13560 | 13450 | 5162 |
| 521 | 20230802 | 095800 | 473455830 | 13450 | 13450 | 13450 | 13440 | 159 |
| 522 | 20230802 | 095700 | 471317550 | 13450 | 13430 | 13460 | 13430 | 373 |
| 523 | 20230802 | 095600 | 466297510 | 13470 | 13470 | 13480 | 13470 | 348 |
| 524 | 20230802 | 095500 | 461609890 | 13470 | 13440 | 13470 | 13420 | 3234 |
| 525 | 20230802 | 095400 | 418134800 | 13440 | 13460 | 13460 | 13440 | 512 |
| 526 | 20230802 | 095300 | 411247860 | 13450 | 13430 | 13450 | 13430 | 363 |
| 527 | 20230802 | 095200 | 406368540 | 13430 | 13370 | 13430 | 13360 | 2614 |
| 528 | 20230802 | 095100 | 371383920 | 13360 | 13380 | 13380 | 13360 | 2402 |
| 529 | 20230802 | 095000 | 339245440 | 13370 | 13340 | 13370 | 13340 | 83 |
| 530 | 20230802 | 094900 | 338136340 | 13340 | 13230 | 13340 | 13230 | 1869 |
| 531 | 20230802 | 094800 | 313283730 | 13220 | 13280 | 13290 | 13220 | 1763 |
| 532 | 20230802 | 094700 | 289915760 | 13280 | 13300 | 13300 | 13280 | 323 |
| 533 | 20230802 | 094600 | 285623220 | 13300 | 13290 | 13300 | 13290 | 138 |
| 534 | 20230802 | 094500 | 283787950 | 13290 | 13300 | 13300 | 13290 | 25 |
| 535 | 20230802 | 094400 | 283455480 | 13300 | 13290 | 13300 | 13290 | 32 |
| 536 | 20230802 | 094300 | 283029900 | 13290 | 13280 | 13290 | 13280 | 343 |
| 537 | 20230802 | 094200 | 278471640 | 13280 | 13280 | 13280 | 13280 | 3 |
| 538 | 20230802 | 094100 | 278431800 | 13290 | 13290 | 13290 | 13290 | 146 |
| 539 | 20230802 | 094000 | 276491460 | 13280 | 13290 | 13290 | 13280 | 16 |
| 540 | 20230802 | 093900 | 276278830 | 13280 | 13290 | 13290 | 13280 | 180 |
| 541 | 20230802 | 093800 | 273887410 | 13300 | 13300 | 13310 | 13300 | 145 |
| 542 | 20230802 | 093700 | 271958900 | 13290 | 13300 | 13300 | 13290 | 13 |
| 543 | 20230802 | 093600 | 271786020 | 13300 | 13300 | 13310 | 13300 | 99 |
| 544 | 20230802 | 093500 | 270469220 | 13300 | 13290 | 13300 | 13290 | 65 |
| 545 | 20230802 | 093400 | 269605350 | 13280 | 13280 | 13280 | 13280 | 37 |
| 546 | 20230802 | 093300 | 269113990 | 13300 | 13300 | 13300 | 13300 | 1 |
| 547 | 20230802 | 093200 | 269100690 | 13300 | 13290 | 13300 | 13290 | 307 |
| 548 | 20230802 | 093100 | 265019410 | 13290 | 13290 | 13290 | 13290 | 119 |
| 549 | 20230802 | 093000 | 263437900 | 13290 | 13300 | 13300 | 13290 | 216 |
| 550 | 20230802 | 092900 | 260567250 | 13290 | 13320 | 13320 | 13280 | 144 |
| 551 | 20230802 | 092800 | 258649570 | 13280 | 13260 | 13390 | 13260 | 1015 |
| 552 | 20230802 | 092700 | 245140470 | 13260 | 13290 | 13290 | 13260 | 20 |
| 553 | 20230802 | 092600 | 244874940 | 13260 | 13250 | 13260 | 13250 | 178 |
| 554 | 20230802 | 092500 | 242515320 | 13250 | 13260 | 13260 | 13180 | 3003 |
| 555 | 20230802 | 092400 | 202746560 | 13270 | 13300 | 13300 | 13260 | 194 |
| 556 | 20230802 | 092300 | 200171780 | 13300 | 13300 | 13300 | 13300 | 125 |
| 557 | 20230802 | 092200 | 198509280 | 13310 | 13310 | 13310 | 13310 | 0 |
| 558 | 20230802 | 092100 | 198509280 | 13310 | 13270 | 13310 | 13260 | 683 |
| 559 | 20230802 | 092000 | 189427930 | 13260 | 13270 | 13290 | 13260 | 959 |
| 560 | 20230802 | 091900 | 176690340 | 13270 | 13270 | 13270 | 13270 | 993 |
| 561 | 20230802 | 091800 | 163513230 | 13280 | 13270 | 13290 | 13270 | 245 |
| 562 | 20230802 | 091700 | 160260730 | 13270 | 13300 | 13300 | 13270 | 676 |
| 563 | 20230802 | 091600 | 151282700 | 13300 | 13220 | 13300 | 13190 | 1239 |
| 564 | 20230802 | 091500 | 134847860 | 13200 | 13190 | 13200 | 13190 | 424 |
| 565 | 20230802 | 091400 | 129254360 | 13180 | 13180 | 13180 | 13180 | 125 |
| 566 | 20230802 | 091300 | 127606860 | 13160 | 13160 | 13160 | 13160 | 105 |
| 567 | 20230802 | 091200 | 126225060 | 13200 | 13150 | 13200 | 13100 | 1696 |
| 568 | 20230802 | 091100 | 103979050 | 13150 | 13160 | 13220 | 13150 | 318 |
| 569 | 20230802 | 091000 | 99782960 | 13140 | 13140 | 13140 | 13130 | 148 |
| 570 | 20230802 | 090900 | 97838250 | 13140 | 13100 | 13140 | 13100 | 254 |
| 571 | 20230802 | 090800 | 94504560 | 13090 | 13090 | 13100 | 13090 | 393 |
| 572 | 20230802 | 090700 | 89358940 | 13090 | 13110 | 13110 | 13090 | 140 |
| 573 | 20230802 | 090600 | 87524900 | 13100 | 13090 | 13100 | 13070 | 534 |
| 574 | 20230802 | 090500 | 80536430 | 13060 | 13090 | 13090 | 13050 | 1560 |
| 575 | 20230802 | 090400 | 60146950 | 13090 | 13090 | 13090 | 13070 | 928 |
| 576 | 20230802 | 090300 | 48005490 | 13090 | 13130 | 13130 | 13090 | 758 |
| 577 | 20230802 | 090200 | 38072660 | 13130 | 13150 | 13170 | 13120 | 258 |
| 578 | 20230802 | 090100 | 34678240 | 13150 | 13220 | 13220 | 13140 | 503 |
| 579 | 20230802 | 090000 | 28047570 | 13230 | 13260 | 13260 | 13220 | 2116 |