31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 3 | 20230802 | 185100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 4 | 20230802 | 185000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 5 | 20230802 | 184900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 6 | 20230802 | 184800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 7 | 20230802 | 184700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 8 | 20230802 | 184600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 9 | 20230802 | 184500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 10 | 20230802 | 184400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 11 | 20230802 | 184300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 12 | 20230802 | 184200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 13 | 20230802 | 184100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 14 | 20230802 | 184000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 15 | 20230802 | 183900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 16 | 20230802 | 183800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 17 | 20230802 | 183700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 18 | 20230802 | 183600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 19 | 20230802 | 183500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 20 | 20230802 | 183400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 21 | 20230802 | 183300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 22 | 20230802 | 183200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 23 | 20230802 | 183100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 24 | 20230802 | 183000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 25 | 20230802 | 182900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 26 | 20230802 | 182800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 27 | 20230802 | 182700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 28 | 20230802 | 182600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 29 | 20230802 | 182500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 30 | 20230802 | 182400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 31 | 20230802 | 182300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 32 | 20230802 | 182200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 33 | 20230802 | 182100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 34 | 20230802 | 182000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 35 | 20230802 | 181900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 36 | 20230802 | 181800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 37 | 20230802 | 181700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 38 | 20230802 | 181600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 39 | 20230802 | 181500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 40 | 20230802 | 181400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 41 | 20230802 | 181300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 42 | 20230802 | 181200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 43 | 20230802 | 181100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 44 | 20230802 | 181000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 45 | 20230802 | 180900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 46 | 20230802 | 180800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 47 | 20230802 | 180700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 48 | 20230802 | 180600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 49 | 20230802 | 180500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 50 | 20230802 | 180400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 51 | 20230802 | 180300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 52 | 20230802 | 180200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 53 | 20230802 | 180100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 54 | 20230802 | 180000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 55 | 20230802 | 175900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 56 | 20230802 | 175800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 57 | 20230802 | 175700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 58 | 20230802 | 175600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 59 | 20230802 | 175500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 60 | 20230802 | 175400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 61 | 20230802 | 175300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 62 | 20230802 | 175200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 63 | 20230802 | 175100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 64 | 20230802 | 175000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 65 | 20230802 | 174900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 66 | 20230802 | 174800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 67 | 20230802 | 174700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 68 | 20230802 | 174600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 69 | 20230802 | 174500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 70 | 20230802 | 174400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 71 | 20230802 | 174300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 72 | 20230802 | 174200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 73 | 20230802 | 174100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 74 | 20230802 | 174000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 75 | 20230802 | 173900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 76 | 20230802 | 173800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 77 | 20230802 | 173700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 78 | 20230802 | 173600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 79 | 20230802 | 173500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 80 | 20230802 | 173400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 81 | 20230802 | 173300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 82 | 20230802 | 173200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 83 | 20230802 | 173100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 84 | 20230802 | 173000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 85 | 20230802 | 172900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 86 | 20230802 | 172800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 87 | 20230802 | 172700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 88 | 20230802 | 172600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 89 | 20230802 | 172500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 90 | 20230802 | 172400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 91 | 20230802 | 172300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 92 | 20230802 | 172200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 93 | 20230802 | 172100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 94 | 20230802 | 172000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 95 | 20230802 | 171900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 96 | 20230802 | 171800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 97 | 20230802 | 171700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 98 | 20230802 | 171600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 99 | 20230802 | 171500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 100 | 20230802 | 171400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 101 | 20230802 | 171300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 102 | 20230802 | 171200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 103 | 20230802 | 171100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 104 | 20230802 | 171000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 105 | 20230802 | 170900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 106 | 20230802 | 170800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 107 | 20230802 | 170700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 108 | 20230802 | 170600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 109 | 20230802 | 170500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 110 | 20230802 | 170400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 111 | 20230802 | 170300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 112 | 20230802 | 170200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 113 | 20230802 | 170100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 114 | 20230802 | 170000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 115 | 20230802 | 165900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 116 | 20230802 | 165800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 117 | 20230802 | 165700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 118 | 20230802 | 165600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 119 | 20230802 | 165500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 120 | 20230802 | 165400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 121 | 20230802 | 165300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 122 | 20230802 | 165200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 123 | 20230802 | 165100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 124 | 20230802 | 165000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 125 | 20230802 | 164900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 126 | 20230802 | 164800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 127 | 20230802 | 164700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 128 | 20230802 | 164600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 129 | 20230802 | 164500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 130 | 20230802 | 164400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 131 | 20230802 | 164300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 132 | 20230802 | 164200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 133 | 20230802 | 164100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 134 | 20230802 | 164000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 135 | 20230802 | 163900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 136 | 20230802 | 163800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 137 | 20230802 | 163700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 138 | 20230802 | 163600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 139 | 20230802 | 163500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 140 | 20230802 | 163400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 141 | 20230802 | 163300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 142 | 20230802 | 163200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 143 | 20230802 | 163100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 144 | 20230802 | 163000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 145 | 20230802 | 162900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 146 | 20230802 | 162800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 147 | 20230802 | 162700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 148 | 20230802 | 162600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 149 | 20230802 | 162500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 150 | 20230802 | 162400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 151 | 20230802 | 162300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 152 | 20230802 | 162200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 153 | 20230802 | 162100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 154 | 20230802 | 162000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 155 | 20230802 | 161900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 156 | 20230802 | 161800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 157 | 20230802 | 161700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 158 | 20230802 | 161600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 159 | 20230802 | 161500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 160 | 20230802 | 161400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 161 | 20230802 | 161300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 162 | 20230802 | 161200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 163 | 20230802 | 161100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 164 | 20230802 | 161000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 165 | 20230802 | 160900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 166 | 20230802 | 160800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 167 | 20230802 | 160700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 168 | 20230802 | 160600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 169 | 20230802 | 160500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 170 | 20230802 | 160400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 171 | 20230802 | 160300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 172 | 20230802 | 160200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 173 | 20230802 | 160100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 174 | 20230802 | 160000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 175 | 20230802 | 155900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 176 | 20230802 | 155800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 177 | 20230802 | 155700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 178 | 20230802 | 155600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 179 | 20230802 | 155500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 180 | 20230802 | 155400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 181 | 20230802 | 155300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 182 | 20230802 | 155200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 183 | 20230802 | 155100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 184 | 20230802 | 155000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 185 | 20230802 | 154900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 186 | 20230802 | 154800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 187 | 20230802 | 154700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 188 | 20230802 | 154600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 189 | 20230802 | 154500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 190 | 20230802 | 154400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 191 | 20230802 | 154300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 192 | 20230802 | 154200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 193 | 20230802 | 154100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 194 | 20230802 | 154000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 195 | 20230802 | 153900 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 196 | 20230802 | 153800 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 197 | 20230802 | 153700 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 198 | 20230802 | 153600 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 199 | 20230802 | 153500 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 200 | 20230802 | 153400 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 201 | 20230802 | 153300 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 202 | 20230802 | 153200 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 203 | 20230802 | 153100 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 0 |
| 204 | 20230802 | 153000 | 3957425610 | 16740 | 16740 | 16740 | 16740 | 4317 |
| 205 | 20230802 | 152900 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20230802 | 152800 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20230802 | 152700 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20230802 | 152600 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20230802 | 152500 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20230802 | 152400 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20230802 | 152300 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20230802 | 152200 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 213 | 20230802 | 152100 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 214 | 20230802 | 152000 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 215 | 20230802 | 151900 | 3885159030 | 16750 | 16750 | 16750 | 16750 | 798 |
| 216 | 20230802 | 151800 | 3871792530 | 16750 | 16750 | 16750 | 16750 | 928 |
| 217 | 20230802 | 151700 | 3856248530 | 16750 | 16750 | 16750 | 16750 | 189 |
| 218 | 20230802 | 151600 | 3853082780 | 16780 | 16780 | 16780 | 16780 | 73 |
| 219 | 20230802 | 151500 | 3851857840 | 16790 | 16790 | 16790 | 16790 | 538 |
| 220 | 20230802 | 151400 | 3842824820 | 16750 | 16800 | 16800 | 16750 | 181 |
| 221 | 20230802 | 151300 | 3839790500 | 16830 | 16830 | 16830 | 16830 | 10 |
| 222 | 20230802 | 151200 | 3839622200 | 16750 | 16740 | 16830 | 16740 | 838 |
| 223 | 20230802 | 151100 | 3825591190 | 16740 | 16740 | 16740 | 16740 | 80 |
| 224 | 20230802 | 151000 | 3824251990 | 16730 | 16740 | 16740 | 16730 | 60 |
| 225 | 20230802 | 150900 | 3823247690 | 16740 | 16750 | 16750 | 16740 | 643 |
| 226 | 20230802 | 150800 | 3812482320 | 16750 | 16750 | 16750 | 16740 | 46 |
| 227 | 20230802 | 150700 | 3811711920 | 16750 | 16750 | 16750 | 16750 | 203 |
| 228 | 20230802 | 150600 | 3808311670 | 16750 | 16760 | 16760 | 16740 | 210 |
| 229 | 20230802 | 150500 | 3804795500 | 16750 | 16760 | 16760 | 16750 | 440 |
| 230 | 20230802 | 150400 | 3797422220 | 16750 | 16740 | 16760 | 16740 | 139 |
| 231 | 20230802 | 150300 | 3795094650 | 16740 | 16760 | 16760 | 16740 | 252 |
| 232 | 20230802 | 150200 | 3790874180 | 16760 | 16750 | 16760 | 16750 | 478 |
| 233 | 20230802 | 150100 | 3782866780 | 16760 | 16760 | 16760 | 16750 | 254 |
| 234 | 20230802 | 150000 | 3778610090 | 16760 | 16790 | 16790 | 16760 | 145 |
| 235 | 20230802 | 145900 | 3776176470 | 16790 | 16800 | 16800 | 16790 | 15 |
| 236 | 20230802 | 145800 | 3775924590 | 16800 | 16800 | 16800 | 16790 | 149 |
| 237 | 20230802 | 145700 | 3773422450 | 16800 | 16800 | 16800 | 16800 | 476 |
| 238 | 20230802 | 145600 | 3765425650 | 16790 | 16760 | 16790 | 16760 | 230 |
| 239 | 20230802 | 145500 | 3761564820 | 16760 | 16760 | 16790 | 16760 | 490 |
| 240 | 20230802 | 145400 | 3753351050 | 16760 | 16760 | 16760 | 16760 | 969 |
| 241 | 20230802 | 145300 | 3737110610 | 16760 | 16790 | 16790 | 16760 | 898 |
| 242 | 20230802 | 145200 | 3722048140 | 16800 | 16800 | 16800 | 16800 | 86 |
| 243 | 20230802 | 145100 | 3720603340 | 16800 | 16840 | 16840 | 16800 | 81 |
| 244 | 20230802 | 145000 | 3719240500 | 16840 | 16840 | 16840 | 16840 | 39 |
| 245 | 20230802 | 144900 | 3718583740 | 16850 | 16850 | 16850 | 16850 | 45 |
| 246 | 20230802 | 144800 | 3717825490 | 16780 | 16790 | 16860 | 16780 | 1063 |
| 247 | 20230802 | 144700 | 3699976250 | 16790 | 16800 | 16800 | 16790 | 65 |
| 248 | 20230802 | 144600 | 3698884780 | 16800 | 16790 | 16800 | 16790 | 854 |
| 249 | 20230802 | 144500 | 3684543480 | 16790 | 16890 | 16890 | 16790 | 433 |
| 250 | 20230802 | 144400 | 3677269000 | 16890 | 16890 | 16890 | 16890 | 0 |
| 251 | 20230802 | 144300 | 3677269000 | 16890 | 16890 | 16890 | 16840 | 626 |
| 252 | 20230802 | 144200 | 3666695910 | 16890 | 16890 | 16890 | 16840 | 1046 |
| 253 | 20230802 | 144100 | 3649029870 | 16890 | 16840 | 16890 | 16840 | 1201 |
| 254 | 20230802 | 144000 | 3628759280 | 16810 | 16790 | 16810 | 16790 | 216 |
| 255 | 20230802 | 143900 | 3625129140 | 16790 | 16780 | 16790 | 16780 | 619 |
| 256 | 20230802 | 143800 | 3614737300 | 16770 | 16770 | 16770 | 16770 | 51 |
| 257 | 20230802 | 143700 | 3613882030 | 16710 | 16780 | 16780 | 16700 | 1520 |
| 258 | 20230802 | 143600 | 3588461350 | 16780 | 16770 | 16780 | 16770 | 223 |
| 259 | 20230802 | 143500 | 3584719680 | 16780 | 16770 | 16780 | 16760 | 54 |
| 260 | 20230802 | 143400 | 3583814360 | 16760 | 16760 | 16780 | 16760 | 269 |
| 261 | 20230802 | 143300 | 3579302760 | 16760 | 16780 | 16780 | 16700 | 1255 |
| 262 | 20230802 | 143200 | 3558320710 | 16780 | 16780 | 16780 | 16780 | 11 |
| 263 | 20230802 | 143100 | 3558136130 | 16760 | 16760 | 16760 | 16760 | 340 |
| 264 | 20230802 | 143000 | 3552437730 | 16760 | 16680 | 16760 | 16680 | 1366 |
| 265 | 20230802 | 142900 | 3529594880 | 16690 | 16680 | 16690 | 16680 | 273 |
| 266 | 20230802 | 142800 | 3525038970 | 16680 | 16680 | 16680 | 16680 | 18 |
| 267 | 20230802 | 142700 | 3524738730 | 16680 | 16680 | 16680 | 16680 | 157 |
| 268 | 20230802 | 142600 | 3522119970 | 16680 | 16680 | 16680 | 16680 | 310 |
| 269 | 20230802 | 142500 | 3516949170 | 16680 | 16670 | 16680 | 16670 | 2 |
| 270 | 20230802 | 142400 | 3516915820 | 16630 | 16630 | 16630 | 16630 | 0 |
| 271 | 20230802 | 142300 | 3516915820 | 16630 | 16670 | 16690 | 16620 | 2482 |
| 272 | 20230802 | 142200 | 3475596360 | 16670 | 16650 | 16670 | 16650 | 934 |
| 273 | 20230802 | 142100 | 3460032580 | 16670 | 16650 | 16670 | 16650 | 308 |
| 274 | 20230802 | 142000 | 3454904360 | 16650 | 16630 | 16650 | 16630 | 131 |
| 275 | 20230802 | 141900 | 3452724810 | 16630 | 16650 | 16650 | 16630 | 1327 |
| 276 | 20230802 | 141800 | 3430655370 | 16650 | 16640 | 16650 | 16640 | 69 |
| 277 | 20230802 | 141700 | 3429507040 | 16640 | 16640 | 16640 | 16630 | 14 |
| 278 | 20230802 | 141600 | 3429274170 | 16640 | 16640 | 16640 | 16630 | 406 |
| 279 | 20230802 | 141500 | 3422518350 | 16640 | 16640 | 16640 | 16630 | 123 |
| 280 | 20230802 | 141400 | 3420471640 | 16640 | 16640 | 16650 | 16640 | 52 |
| 281 | 20230802 | 141300 | 3419606260 | 16640 | 16640 | 16640 | 16640 | 24 |
| 282 | 20230802 | 141200 | 3419206900 | 16630 | 16630 | 16630 | 16630 | 31 |
| 283 | 20230802 | 141100 | 3418691370 | 16630 | 16630 | 16630 | 16620 | 86 |
| 284 | 20230802 | 141000 | 3417261700 | 16630 | 16650 | 16650 | 16620 | 1460 |
| 285 | 20230802 | 140900 | 3392966690 | 16640 | 16660 | 16670 | 16640 | 941 |
| 286 | 20230802 | 140800 | 3377295530 | 16670 | 16670 | 16670 | 16670 | 127 |
| 287 | 20230802 | 140700 | 3375178440 | 16670 | 16690 | 16690 | 16670 | 51 |
| 288 | 20230802 | 140600 | 3374327330 | 16700 | 16690 | 16700 | 16690 | 86 |
| 289 | 20230802 | 140500 | 3372891980 | 16700 | 16710 | 16710 | 16700 | 647 |
| 290 | 20230802 | 140400 | 3362086420 | 16710 | 16720 | 16720 | 16710 | 78 |
| 291 | 20230802 | 140300 | 3360783030 | 16720 | 16710 | 16720 | 16710 | 209 |
| 292 | 20230802 | 140200 | 3357290590 | 16710 | 16710 | 16710 | 16710 | 27 |
| 293 | 20230802 | 140100 | 3356839420 | 16710 | 16730 | 16730 | 16710 | 19 |
| 294 | 20230802 | 140000 | 3356521720 | 16720 | 16690 | 16730 | 16690 | 429 |
| 295 | 20230802 | 135900 | 3349356370 | 16700 | 16690 | 16700 | 16680 | 551 |
| 296 | 20230802 | 135800 | 3340158420 | 16690 | 16670 | 16690 | 16670 | 291 |
| 297 | 20230802 | 135700 | 3335304280 | 16670 | 16670 | 16670 | 16670 | 0 |
| 298 | 20230802 | 135600 | 3335304280 | 16670 | 16650 | 16670 | 16640 | 634 |
| 299 | 20230802 | 135500 | 3324751420 | 16640 | 16620 | 16680 | 16620 | 41 |
| 300 | 20230802 | 135400 | 3324069000 | 16610 | 16680 | 16680 | 16610 | 44 |
| 301 | 20230802 | 135300 | 3323337350 | 16660 | 16640 | 16670 | 16610 | 1242 |
| 302 | 20230802 | 135200 | 3302665330 | 16610 | 16610 | 16630 | 16610 | 151 |
| 303 | 20230802 | 135100 | 3300155360 | 16630 | 16630 | 16630 | 16630 | 7 |
| 304 | 20230802 | 135000 | 3300038950 | 16630 | 16570 | 16630 | 16570 | 516 |
| 305 | 20230802 | 134900 | 3291476960 | 16560 | 16560 | 16560 | 16560 | 30 |
| 306 | 20230802 | 134800 | 3290980160 | 16550 | 16550 | 16550 | 16540 | 645 |
| 307 | 20230802 | 134700 | 3280306600 | 16550 | 16560 | 16570 | 16550 | 643 |
| 308 | 20230802 | 134600 | 3269663130 | 16550 | 16600 | 16600 | 16550 | 3243 |
| 309 | 20230802 | 134500 | 3215913170 | 16590 | 16590 | 16590 | 16590 | 130 |
| 310 | 20230802 | 134400 | 3213756470 | 16580 | 16580 | 16580 | 16580 | 490 |
| 311 | 20230802 | 134300 | 3205632270 | 16580 | 16580 | 16580 | 16580 | 105 |
| 312 | 20230802 | 134200 | 3203891370 | 16570 | 16600 | 16600 | 16570 | 324 |
| 313 | 20230802 | 134100 | 3198520480 | 16580 | 16620 | 16630 | 16570 | 109 |
| 314 | 20230802 | 134000 | 3196708330 | 16570 | 16570 | 16580 | 16570 | 259 |
| 315 | 20230802 | 133900 | 3192416680 | 16570 | 16620 | 16630 | 16570 | 1514 |
| 316 | 20230802 | 133800 | 3167306280 | 16620 | 16640 | 16640 | 16620 | 437 |
| 317 | 20230802 | 133700 | 3160040640 | 16640 | 16650 | 16650 | 16640 | 270 |
| 318 | 20230802 | 133600 | 3155545640 | 16650 | 16670 | 16670 | 16650 | 3 |
| 319 | 20230802 | 133500 | 3155495660 | 16670 | 16610 | 16670 | 16610 | 409 |
| 320 | 20230802 | 133400 | 3148696880 | 16610 | 16590 | 16610 | 16590 | 94 |
| 321 | 20230802 | 133300 | 3147136660 | 16590 | 16670 | 16670 | 16590 | 3646 |
| 322 | 20230802 | 133200 | 3086491480 | 16670 | 16670 | 16680 | 16670 | 28 |
| 323 | 20230802 | 133100 | 3086024630 | 16670 | 16680 | 16680 | 16670 | 597 |
| 324 | 20230802 | 133000 | 3076067870 | 16680 | 16670 | 16680 | 16670 | 503 |
| 325 | 20230802 | 132900 | 3067677840 | 16670 | 16700 | 16700 | 16660 | 2031 |
| 326 | 20230802 | 132800 | 3033815390 | 16700 | 16710 | 16710 | 16700 | 708 |
| 327 | 20230802 | 132700 | 3021989520 | 16710 | 16700 | 16710 | 16690 | 295 |
| 328 | 20230802 | 132600 | 3017060690 | 16690 | 16750 | 16750 | 16690 | 6934 |
| 329 | 20230802 | 132500 | 2901182520 | 16740 | 16740 | 16740 | 16730 | 221 |
| 330 | 20230802 | 132400 | 2897482990 | 16740 | 16740 | 16740 | 16740 | 1 |
| 331 | 20230802 | 132300 | 2897466250 | 16730 | 16730 | 16730 | 16730 | 217 |
| 332 | 20230802 | 132200 | 2893835840 | 16730 | 16740 | 16740 | 16730 | 739 |
| 333 | 20230802 | 132100 | 2881471680 | 16740 | 16750 | 16750 | 16740 | 423 |
| 334 | 20230802 | 132000 | 2874389460 | 16740 | 16760 | 16760 | 16740 | 195 |
| 335 | 20230802 | 131900 | 2871123950 | 16760 | 16760 | 16760 | 16760 | 1 |
| 336 | 20230802 | 131800 | 2871107190 | 16760 | 16750 | 16760 | 16750 | 1402 |
| 337 | 20230802 | 131700 | 2847623330 | 16760 | 16780 | 16780 | 16760 | 274 |
| 338 | 20230802 | 131600 | 2843029620 | 16780 | 16780 | 16790 | 16780 | 14 |
| 339 | 20230802 | 131500 | 2842794690 | 16750 | 16790 | 16790 | 16750 | 1134 |
| 340 | 20230802 | 131400 | 2823783610 | 16780 | 16790 | 16790 | 16780 | 206 |
| 341 | 20230802 | 131300 | 2820326640 | 16800 | 16800 | 16800 | 16800 | 269 |
| 342 | 20230802 | 131200 | 2815807440 | 16800 | 16790 | 16800 | 16790 | 290 |
| 343 | 20230802 | 131100 | 2810937340 | 16800 | 16800 | 16800 | 16790 | 309 |
| 344 | 20230802 | 131000 | 2805748540 | 16790 | 16780 | 16790 | 16780 | 148 |
| 345 | 20230802 | 130900 | 2803263670 | 16790 | 16790 | 16790 | 16790 | 51 |
| 346 | 20230802 | 130800 | 2802407380 | 16770 | 16790 | 16790 | 16770 | 2141 |
| 347 | 20230802 | 130700 | 2766479790 | 16790 | 16790 | 16790 | 16770 | 244 |
| 348 | 20230802 | 130600 | 2762385190 | 16790 | 16790 | 16790 | 16790 | 307 |
| 349 | 20230802 | 130500 | 2757230660 | 16790 | 16790 | 16790 | 16770 | 34 |
| 350 | 20230802 | 130400 | 2756659840 | 16790 | 16790 | 16800 | 16780 | 8837 |
| 351 | 20230802 | 130300 | 2608301910 | 16800 | 16800 | 16800 | 16800 | 69 |
| 352 | 20230802 | 130200 | 2607142710 | 16790 | 16790 | 16790 | 16790 | 0 |
| 353 | 20230802 | 130100 | 2607142710 | 16790 | 16790 | 16820 | 16790 | 590 |
| 354 | 20230802 | 130000 | 2597236490 | 16790 | 16820 | 16820 | 16790 | 5001 |
| 355 | 20230802 | 125900 | 2513201670 | 16810 | 16810 | 16810 | 16810 | 1 |
| 356 | 20230802 | 125800 | 2513184860 | 16810 | 16810 | 16810 | 16790 | 63 |
| 357 | 20230802 | 125700 | 2512126870 | 16810 | 16810 | 16810 | 16800 | 746 |
| 358 | 20230802 | 125600 | 2499588850 | 16820 | 16820 | 16820 | 16820 | 55 |
| 359 | 20230802 | 125500 | 2498663750 | 16830 | 16830 | 16860 | 16830 | 137 |
| 360 | 20230802 | 125400 | 2496356060 | 16830 | 16840 | 16840 | 16830 | 2 |
| 361 | 20230802 | 125300 | 2496322390 | 16830 | 16840 | 16850 | 16830 | 524 |
| 362 | 20230802 | 125200 | 2487498260 | 16850 | 16840 | 16850 | 16830 | 82 |
| 363 | 20230802 | 125100 | 2486117450 | 16830 | 16830 | 16840 | 16830 | 120 |
| 364 | 20230802 | 125000 | 2484097840 | 16840 | 16840 | 16840 | 16790 | 41 |
| 365 | 20230802 | 124900 | 2483409280 | 16780 | 16780 | 16780 | 16780 | 116 |
| 366 | 20230802 | 124800 | 2481462800 | 16860 | 16860 | 16860 | 16860 | 1 |
| 367 | 20230802 | 124700 | 2481445940 | 16870 | 16770 | 16870 | 16770 | 6 |
| 368 | 20230802 | 124600 | 2481345220 | 16770 | 16770 | 16770 | 16770 | 3 |
| 369 | 20230802 | 124500 | 2481294910 | 16750 | 16900 | 16900 | 16750 | 7031 |
| 370 | 20230802 | 124400 | 2363323020 | 16910 | 16810 | 16910 | 16800 | 225 |
| 371 | 20230802 | 124300 | 2359542090 | 16800 | 16880 | 16880 | 16800 | 8011 |
| 372 | 20230802 | 124200 | 2224724470 | 16880 | 16880 | 16880 | 16880 | 0 |
| 373 | 20230802 | 124100 | 2224724470 | 16880 | 16880 | 16880 | 16880 | 20 |
| 374 | 20230802 | 124000 | 2224386870 | 16880 | 16880 | 16880 | 16880 | 557 |
| 375 | 20230802 | 123900 | 2214984710 | 16880 | 16890 | 16890 | 16880 | 188 |
| 376 | 20230802 | 123800 | 2211810240 | 16880 | 16880 | 16920 | 16880 | 213 |
| 377 | 20230802 | 123700 | 2208214600 | 16880 | 16900 | 16900 | 16880 | 18 |
| 378 | 20230802 | 123600 | 2207910690 | 16930 | 16930 | 16930 | 16930 | 261 |
| 379 | 20230802 | 123500 | 2203491960 | 16930 | 16930 | 16930 | 16930 | 5 |
| 380 | 20230802 | 123400 | 2203407310 | 16930 | 16930 | 16930 | 16890 | 796 |
| 381 | 20230802 | 123300 | 2189937790 | 16920 | 16900 | 16920 | 16900 | 3 |
| 382 | 20230802 | 123200 | 2189887060 | 16890 | 16890 | 16890 | 16890 | 278 |
| 383 | 20230802 | 123100 | 2185191640 | 16890 | 16940 | 16940 | 16880 | 31 |
| 384 | 20230802 | 123000 | 2184668250 | 16940 | 16890 | 16940 | 16890 | 66 |
| 385 | 20230802 | 122900 | 2183551480 | 16890 | 16900 | 16900 | 16890 | 38 |
| 386 | 20230802 | 122800 | 2182909610 | 16900 | 16900 | 16900 | 16900 | 0 |
| 387 | 20230802 | 122700 | 2182909610 | 16900 | 16880 | 16900 | 16860 | 1732 |
| 388 | 20230802 | 122600 | 2153640500 | 16870 | 16860 | 16870 | 16860 | 135 |
| 389 | 20230802 | 122500 | 2151364300 | 16850 | 16840 | 16850 | 16840 | 1691 |
| 390 | 20230802 | 122400 | 2122878950 | 16840 | 16850 | 16850 | 16840 | 233 |
| 391 | 20230802 | 122300 | 2118954850 | 16850 | 16850 | 16850 | 16850 | 49 |
| 392 | 20230802 | 122200 | 2118129200 | 16850 | 16840 | 16850 | 16840 | 109 |
| 393 | 20230802 | 122100 | 2116293330 | 16840 | 16840 | 16840 | 16840 | 23 |
| 394 | 20230802 | 122000 | 2115906010 | 16840 | 16830 | 16840 | 16800 | 59 |
| 395 | 20230802 | 121900 | 2114914520 | 16800 | 16800 | 16800 | 16800 | 0 |
| 396 | 20230802 | 121800 | 2114914520 | 16800 | 16810 | 16810 | 16800 | 350 |
| 397 | 20230802 | 121700 | 2109034470 | 16800 | 16800 | 16800 | 16800 | 50 |
| 398 | 20230802 | 121600 | 2108194470 | 16800 | 16840 | 16840 | 16800 | 246 |
| 399 | 20230802 | 121500 | 2104061270 | 16840 | 16840 | 16840 | 16840 | 0 |
| 400 | 20230802 | 121400 | 2104061270 | 16840 | 16800 | 16840 | 16800 | 719 |
| 401 | 20230802 | 121300 | 2091978670 | 16800 | 16800 | 16800 | 16800 | 550 |
| 402 | 20230802 | 121200 | 2082738670 | 16800 | 16820 | 16820 | 16800 | 486 |
| 403 | 20230802 | 121100 | 2074568490 | 16820 | 16830 | 16830 | 16820 | 391 |
| 404 | 20230802 | 121000 | 2067991670 | 16830 | 16840 | 16850 | 16830 | 78 |
| 405 | 20230802 | 120900 | 2066678080 | 16830 | 16850 | 16850 | 16830 | 391 |
| 406 | 20230802 | 120800 | 2060096170 | 16840 | 16840 | 16840 | 16840 | 182 |
| 407 | 20230802 | 120700 | 2057031290 | 16840 | 16840 | 16840 | 16840 | 83 |
| 408 | 20230802 | 120600 | 2055633570 | 16840 | 16850 | 16850 | 16840 | 258 |
| 409 | 20230802 | 120500 | 2051287820 | 16850 | 16860 | 16860 | 16850 | 144 |
| 410 | 20230802 | 120400 | 2048860280 | 16860 | 16870 | 16870 | 16860 | 90 |
| 411 | 20230802 | 120300 | 2047342090 | 16870 | 16880 | 16880 | 16870 | 47 |
| 412 | 20230802 | 120200 | 2046548830 | 16880 | 16820 | 16880 | 16820 | 3543 |
| 413 | 20230802 | 120100 | 1986916740 | 16830 | 16830 | 16830 | 16830 | 25 |
| 414 | 20230802 | 120000 | 1986495990 | 16830 | 16810 | 16830 | 16810 | 35 |
| 415 | 20230802 | 115900 | 1985907070 | 16820 | 16820 | 16830 | 16820 | 123 |
| 416 | 20230802 | 115800 | 1983837090 | 16800 | 16830 | 16830 | 16800 | 39 |
| 417 | 20230802 | 115700 | 1983181350 | 16830 | 16830 | 16830 | 16830 | 112 |
| 418 | 20230802 | 115600 | 1981296390 | 16830 | 16800 | 16830 | 16800 | 614 |
| 419 | 20230802 | 115500 | 1970970910 | 16800 | 16800 | 16800 | 16800 | 47 |
| 420 | 20230802 | 115400 | 1970181310 | 16800 | 16770 | 16800 | 16770 | 372 |
| 421 | 20230802 | 115300 | 1963938040 | 16770 | 16800 | 16800 | 16760 | 400 |
| 422 | 20230802 | 115200 | 1957219660 | 16760 | 16750 | 16760 | 16750 | 1191 |
| 423 | 20230802 | 115100 | 1937269010 | 16750 | 16800 | 16800 | 16750 | 2716 |
| 424 | 20230802 | 115000 | 1891731140 | 16800 | 16810 | 16810 | 16800 | 178 |
| 425 | 20230802 | 114900 | 1888739600 | 16810 | 16810 | 16810 | 16810 | 37 |
| 426 | 20230802 | 114800 | 1888117630 | 16790 | 16800 | 16800 | 16790 | 459 |
| 427 | 20230802 | 114700 | 1880406670 | 16800 | 16820 | 16820 | 16800 | 1194 |
| 428 | 20230802 | 114600 | 1860324040 | 16820 | 16820 | 16820 | 16820 | 185 |
| 429 | 20230802 | 114500 | 1857212340 | 16820 | 16790 | 16820 | 16790 | 1725 |
| 430 | 20230802 | 114400 | 1828229690 | 16790 | 16800 | 16820 | 16790 | 455 |
| 431 | 20230802 | 114300 | 1820585260 | 16800 | 16840 | 16840 | 16800 | 3937 |
| 432 | 20230802 | 114200 | 1754423440 | 16830 | 16820 | 16830 | 16820 | 421 |
| 433 | 20230802 | 114100 | 1747338710 | 16820 | 16840 | 16840 | 16820 | 264 |
| 434 | 20230802 | 114000 | 1742897540 | 16830 | 16840 | 16840 | 16830 | 259 |
| 435 | 20230802 | 113900 | 1738537920 | 16860 | 16860 | 16860 | 16840 | 328 |
| 436 | 20230802 | 113800 | 1733013210 | 16850 | 16850 | 16850 | 16840 | 417 |
| 437 | 20230802 | 113700 | 1725987670 | 16850 | 16860 | 16860 | 16850 | 1598 |
| 438 | 20230802 | 113600 | 1699060610 | 16860 | 16870 | 16870 | 16860 | 616 |
| 439 | 20230802 | 113500 | 1688668790 | 16870 | 16860 | 16880 | 16860 | 760 |
| 440 | 20230802 | 113400 | 1675854620 | 16860 | 16890 | 16890 | 16860 | 1121 |
| 441 | 20230802 | 113300 | 1656938200 | 16890 | 16910 | 16910 | 16870 | 2052 |
| 442 | 20230802 | 113200 | 1622280540 | 16900 | 16910 | 16910 | 16900 | 221 |
| 443 | 20230802 | 113100 | 1618545540 | 16900 | 16940 | 16940 | 16900 | 1496 |
| 444 | 20230802 | 113000 | 1593247400 | 16930 | 16940 | 16950 | 16930 | 333 |
| 445 | 20230802 | 112900 | 1587604470 | 16940 | 16940 | 16940 | 16920 | 1182 |
| 446 | 20230802 | 112800 | 1567599000 | 16930 | 16930 | 16930 | 16930 | 326 |
| 447 | 20230802 | 112700 | 1562079820 | 16930 | 16950 | 16970 | 16930 | 346 |
| 448 | 20230802 | 112600 | 1556218090 | 16950 | 16970 | 16970 | 16950 | 1100 |
| 449 | 20230802 | 112500 | 1537573050 | 16960 | 17000 | 17010 | 16960 | 4230 |
| 450 | 20230802 | 112400 | 1465690370 | 17010 | 17020 | 17020 | 17010 | 594 |
| 451 | 20230802 | 112300 | 1455586090 | 17020 | 17020 | 17020 | 17010 | 342 |
| 452 | 20230802 | 112200 | 1449768180 | 17020 | 17020 | 17020 | 17020 | 172 |
| 453 | 20230802 | 112100 | 1446840740 | 17020 | 17010 | 17020 | 17000 | 1062 |
| 454 | 20230802 | 112000 | 1428777190 | 17020 | 17050 | 17050 | 17010 | 1327 |
| 455 | 20230802 | 111900 | 1406176870 | 17050 | 17070 | 17070 | 17050 | 3035 |
| 456 | 20230802 | 111800 | 1354408820 | 17070 | 17070 | 17080 | 17070 | 918 |
| 457 | 20230802 | 111700 | 1338738550 | 17080 | 17080 | 17080 | 17080 | 189 |
| 458 | 20230802 | 111600 | 1335510430 | 17090 | 17090 | 17090 | 17070 | 323 |
| 459 | 20230802 | 111500 | 1329996410 | 17090 | 17080 | 17140 | 17080 | 93 |
| 460 | 20230802 | 111400 | 1328407070 | 17080 | 17130 | 17130 | 17080 | 207 |
| 461 | 20230802 | 111300 | 1324868480 | 17130 | 17130 | 17130 | 17130 | 12 |
| 462 | 20230802 | 111200 | 1324662920 | 17090 | 17090 | 17090 | 17080 | 111 |
| 463 | 20230802 | 111100 | 1322766430 | 17090 | 17110 | 17110 | 17080 | 383 |
| 464 | 20230802 | 111000 | 1316222380 | 17110 | 17100 | 17140 | 17100 | 310 |
| 465 | 20230802 | 110900 | 1310920920 | 17110 | 17140 | 17140 | 17100 | 175 |
| 466 | 20230802 | 110800 | 1307927910 | 17100 | 17140 | 17140 | 17100 | 2 |
| 467 | 20230802 | 110700 | 1307893670 | 17140 | 17140 | 17140 | 17140 | 0 |
| 468 | 20230802 | 110600 | 1307893670 | 17140 | 17100 | 17140 | 17100 | 247 |
| 469 | 20230802 | 110500 | 1303669570 | 17100 | 17070 | 17100 | 17070 | 103 |
| 470 | 20230802 | 110400 | 1301911330 | 17100 | 17070 | 17100 | 17060 | 835 |
| 471 | 20230802 | 110300 | 1287648690 | 17070 | 17080 | 17080 | 17070 | 1134 |
| 472 | 20230802 | 110200 | 1268288960 | 17090 | 17080 | 17090 | 17070 | 118 |
| 473 | 20230802 | 110100 | 1266273490 | 17090 | 17100 | 17100 | 17070 | 36 |
| 474 | 20230802 | 110000 | 1265658740 | 17100 | 17100 | 17100 | 17060 | 70 |
| 475 | 20230802 | 105900 | 1264463740 | 17100 | 17180 | 17180 | 17050 | 946 |
| 476 | 20230802 | 105800 | 1248311450 | 17070 | 17090 | 17180 | 17070 | 361 |
| 477 | 20230802 | 105700 | 1242144390 | 17090 | 17080 | 17190 | 17080 | 609 |
| 478 | 20230802 | 105600 | 1231731770 | 17110 | 17210 | 17210 | 17080 | 1159 |
| 479 | 20230802 | 105500 | 1211912250 | 17230 | 17140 | 17230 | 17100 | 4193 |
| 480 | 20230802 | 105400 | 1140154940 | 17230 | 17130 | 17230 | 17130 | 206 |
| 481 | 20230802 | 105300 | 1136621910 | 17130 | 17140 | 17140 | 17120 | 833 |
| 482 | 20230802 | 105200 | 1122351450 | 17140 | 17170 | 17170 | 17140 | 1345 |
| 483 | 20230802 | 105100 | 1099275420 | 17180 | 17190 | 17190 | 17180 | 427 |
| 484 | 20230802 | 105000 | 1091938140 | 17190 | 17210 | 17220 | 17170 | 4270 |
| 485 | 20230802 | 104900 | 1018506350 | 17220 | 17240 | 17240 | 17220 | 661 |
| 486 | 20230802 | 104800 | 1007123490 | 17240 | 17280 | 17280 | 17240 | 166 |
| 487 | 20230802 | 104700 | 1004260450 | 17320 | 17320 | 17320 | 17240 | 14 |
| 488 | 20230802 | 104600 | 1004018130 | 17320 | 17230 | 17320 | 17230 | 176 |
| 489 | 20230802 | 104500 | 1000976580 | 17230 | 17330 | 17330 | 17230 | 15 |
| 490 | 20230802 | 104400 | 1000717630 | 17330 | 17210 | 17330 | 17210 | 63 |
| 491 | 20230802 | 104300 | 999632730 | 17220 | 17210 | 17220 | 17210 | 180 |
| 492 | 20230802 | 104200 | 996533380 | 17220 | 17230 | 17330 | 17220 | 82 |
| 493 | 20230802 | 104100 | 995121210 | 17220 | 17330 | 17330 | 17210 | 790 |
| 494 | 20230802 | 104000 | 981506050 | 17300 | 17330 | 17330 | 17300 | 4 |
| 495 | 20230802 | 103900 | 981436790 | 17330 | 17250 | 17330 | 17230 | 1137 |
| 496 | 20230802 | 103800 | 961810420 | 17250 | 17340 | 17340 | 17240 | 431 |
| 497 | 20230802 | 103700 | 954377060 | 17350 | 17320 | 17350 | 17310 | 311 |
| 498 | 20230802 | 103600 | 948991510 | 17320 | 17270 | 17320 | 17270 | 55 |
| 499 | 20230802 | 103500 | 948041610 | 17270 | 17310 | 17310 | 17270 | 120 |
| 500 | 20230802 | 103400 | 945969010 | 17320 | 17320 | 17320 | 17320 | 1 |
| 501 | 20230802 | 103300 | 945951690 | 17270 | 17300 | 17300 | 17270 | 84 |
| 502 | 20230802 | 103200 | 944499810 | 17300 | 17320 | 17320 | 17300 | 156 |
| 503 | 20230802 | 103100 | 941798930 | 17320 | 17320 | 17320 | 17320 | 100 |
| 504 | 20230802 | 103000 | 940066930 | 17350 | 17320 | 17350 | 17320 | 17 |
| 505 | 20230802 | 102900 | 939772010 | 17320 | 17350 | 17350 | 17320 | 1082 |
| 506 | 20230802 | 102800 | 921028130 | 17350 | 17350 | 17350 | 17350 | 23 |
| 507 | 20230802 | 102700 | 920629080 | 17350 | 17350 | 17350 | 17350 | 2 |
| 508 | 20230802 | 102600 | 920594380 | 17380 | 17260 | 17380 | 17260 | 149 |
| 509 | 20230802 | 102500 | 918021580 | 17260 | 17270 | 17270 | 17230 | 501 |
| 510 | 20230802 | 102400 | 909386940 | 17250 | 17270 | 17270 | 17250 | 838 |
| 511 | 20230802 | 102300 | 894930900 | 17270 | 17280 | 17280 | 17260 | 248 |
| 512 | 20230802 | 102200 | 890648360 | 17280 | 17280 | 17280 | 17270 | 410 |
| 513 | 20230802 | 102100 | 883566970 | 17270 | 17320 | 17400 | 17270 | 205 |
| 514 | 20230802 | 102000 | 880023650 | 17310 | 17330 | 17330 | 17300 | 1640 |
| 515 | 20230802 | 101900 | 851645090 | 17350 | 17360 | 17360 | 17350 | 205 |
| 516 | 20230802 | 101800 | 848088060 | 17420 | 17420 | 17420 | 17420 | 1 |
| 517 | 20230802 | 101700 | 848070640 | 17350 | 17420 | 17420 | 17350 | 21 |
| 518 | 20230802 | 101600 | 847705570 | 17420 | 17420 | 17420 | 17420 | 25 |
| 519 | 20230802 | 101500 | 847270070 | 17420 | 17370 | 17420 | 17350 | 164 |
| 520 | 20230802 | 101400 | 844421940 | 17370 | 17330 | 17370 | 17300 | 5039 |
| 521 | 20230802 | 101300 | 757149720 | 17330 | 17340 | 17350 | 17330 | 774 |
| 522 | 20230802 | 101200 | 743730530 | 17350 | 17370 | 17370 | 17340 | 1408 |
| 523 | 20230802 | 101100 | 719277940 | 17370 | 17400 | 17400 | 17370 | 1798 |
| 524 | 20230802 | 101000 | 688037790 | 17400 | 17430 | 17430 | 17380 | 1486 |
| 525 | 20230802 | 100900 | 662188820 | 17430 | 17420 | 17430 | 17420 | 256 |
| 526 | 20230802 | 100800 | 657729130 | 17420 | 17420 | 17420 | 17420 | 352 |
| 527 | 20230802 | 100700 | 651597290 | 17420 | 17430 | 17430 | 17420 | 313 |
| 528 | 20230802 | 100600 | 646144810 | 17430 | 17430 | 17440 | 17430 | 215 |
| 529 | 20230802 | 100500 | 642397320 | 17440 | 17440 | 17440 | 17440 | 11 |
| 530 | 20230802 | 100400 | 642205480 | 17440 | 17440 | 17440 | 17440 | 112 |
| 531 | 20230802 | 100300 | 640252200 | 17440 | 17440 | 17440 | 17440 | 114 |
| 532 | 20230802 | 100200 | 638264040 | 17450 | 17450 | 17450 | 17450 | 100 |
| 533 | 20230802 | 100100 | 636519040 | 17450 | 17450 | 17450 | 17450 | 20 |
| 534 | 20230802 | 100000 | 636170040 | 17450 | 17500 | 17500 | 17450 | 240 |
| 535 | 20230802 | 095900 | 631981690 | 17510 | 17480 | 17510 | 17470 | 441 |
| 536 | 20230802 | 095800 | 624268480 | 17510 | 17510 | 17510 | 17510 | 1 |
| 537 | 20230802 | 095700 | 624250970 | 17510 | 17480 | 17510 | 17480 | 188 |
| 538 | 20230802 | 095600 | 620964130 | 17520 | 17530 | 17530 | 17520 | 857 |
| 539 | 20230802 | 095500 | 605941240 | 17540 | 17530 | 17540 | 17530 | 411 |
| 540 | 20230802 | 095400 | 598736300 | 17530 | 17520 | 17530 | 17520 | 111 |
| 541 | 20230802 | 095300 | 596790480 | 17520 | 17500 | 17520 | 17500 | 951 |
| 542 | 20230802 | 095200 | 580146960 | 17490 | 17460 | 17490 | 17460 | 351 |
| 543 | 20230802 | 095100 | 574009790 | 17430 | 17430 | 17430 | 17430 | 30 |
| 544 | 20230802 | 095000 | 573486890 | 17430 | 17440 | 17440 | 17420 | 2432 |
| 545 | 20230802 | 094900 | 531097990 | 17430 | 17430 | 17430 | 17430 | 0 |
| 546 | 20230802 | 094800 | 531097990 | 17430 | 17430 | 17430 | 17430 | 1 |
| 547 | 20230802 | 094700 | 531080560 | 17430 | 17430 | 17430 | 17430 | 7 |
| 548 | 20230802 | 094600 | 530958550 | 17430 | 17430 | 17430 | 17430 | 167 |
| 549 | 20230802 | 094500 | 528047740 | 17430 | 17430 | 17430 | 17430 | 137 |
| 550 | 20230802 | 094400 | 525659830 | 17430 | 17430 | 17430 | 17430 | 1 |
| 551 | 20230802 | 094300 | 525642400 | 17420 | 17420 | 17420 | 17420 | 0 |
| 552 | 20230802 | 094200 | 525642400 | 17420 | 17470 | 17470 | 17420 | 307 |
| 553 | 20230802 | 094100 | 520294310 | 17480 | 17420 | 17480 | 17420 | 60 |
| 554 | 20230802 | 094000 | 519248560 | 17470 | 17430 | 17480 | 17420 | 98 |
| 555 | 20230802 | 093900 | 517538260 | 17470 | 17490 | 17490 | 17440 | 1249 |
| 556 | 20230802 | 093800 | 495706290 | 17490 | 17460 | 17490 | 17460 | 497 |
| 557 | 20230802 | 093700 | 487021720 | 17470 | 17420 | 17470 | 17420 | 191 |
| 558 | 20230802 | 093600 | 483689950 | 17470 | 17470 | 17470 | 17470 | 35 |
| 559 | 20230802 | 093500 | 483078500 | 17470 | 17470 | 17470 | 17470 | 3 |
| 560 | 20230802 | 093400 | 483026090 | 17420 | 17480 | 17480 | 17420 | 57 |
| 561 | 20230802 | 093300 | 482030930 | 17430 | 17500 | 17500 | 17380 | 1300 |
| 562 | 20230802 | 093200 | 459378900 | 17500 | 17500 | 17500 | 17500 | 161 |
| 563 | 20230802 | 093100 | 456561400 | 17500 | 17490 | 17500 | 17490 | 412 |
| 564 | 20230802 | 093000 | 449351900 | 17490 | 17490 | 17490 | 17490 | 291 |
| 565 | 20230802 | 092900 | 444262310 | 17490 | 17480 | 17490 | 17480 | 391 |
| 566 | 20230802 | 092800 | 437424330 | 17480 | 17420 | 17490 | 17410 | 270 |
| 567 | 20230802 | 092700 | 432720480 | 17420 | 17430 | 17430 | 17420 | 215 |
| 568 | 20230802 | 092600 | 428975160 | 17410 | 17490 | 17490 | 17410 | 114 |
| 569 | 20230802 | 092500 | 426982180 | 17400 | 17400 | 17400 | 17400 | 42 |
| 570 | 20230802 | 092400 | 426251380 | 17400 | 17390 | 17500 | 17390 | 763 |
| 571 | 20230802 | 092300 | 412962160 | 17390 | 17350 | 17390 | 17350 | 371 |
| 572 | 20230802 | 092200 | 406519210 | 17350 | 17370 | 17370 | 17350 | 408 |
| 573 | 20230802 | 092100 | 399440310 | 17360 | 17390 | 17390 | 17360 | 75 |
| 574 | 20230802 | 092000 | 398137190 | 17390 | 17430 | 17430 | 17390 | 1393 |
| 575 | 20230802 | 091900 | 373884540 | 17440 | 17440 | 17440 | 17440 | 255 |
| 576 | 20230802 | 091800 | 369437340 | 17440 | 17440 | 17440 | 17440 | 124 |
| 577 | 20230802 | 091700 | 367274780 | 17440 | 17440 | 17440 | 17440 | 30 |
| 578 | 20230802 | 091600 | 366751580 | 17440 | 17500 | 17500 | 17440 | 555 |
| 579 | 20230802 | 091500 | 357054340 | 17550 | 17560 | 17560 | 17500 | 982 |
| 580 | 20230802 | 091400 | 339851210 | 17560 | 17550 | 17560 | 17550 | 1519 |
| 581 | 20230802 | 091300 | 313179920 | 17580 | 17530 | 17580 | 17500 | 1898 |
| 582 | 20230802 | 091200 | 279868040 | 17500 | 17500 | 17550 | 17500 | 540 |
| 583 | 20230802 | 091100 | 270408330 | 17500 | 17540 | 17550 | 17500 | 1913 |
| 584 | 20230802 | 091000 | 236859770 | 17540 | 17440 | 17550 | 17440 | 3516 |
| 585 | 20230802 | 090900 | 175373110 | 17420 | 17420 | 17440 | 17400 | 578 |
| 586 | 20230802 | 090800 | 165304500 | 17400 | 17450 | 17450 | 17400 | 660 |
| 587 | 20230802 | 090700 | 153803090 | 17430 | 17320 | 17450 | 17320 | 649 |
| 588 | 20230802 | 090600 | 142530610 | 17320 | 17330 | 17330 | 17320 | 164 |
| 589 | 20230802 | 090500 | 139688590 | 17180 | 17220 | 17340 | 17180 | 1717 |
| 590 | 20230802 | 090400 | 110121510 | 17210 | 17210 | 17210 | 17210 | 200 |
| 591 | 20230802 | 090300 | 106679510 | 17340 | 17180 | 17340 | 17180 | 1438 |
| 592 | 20230802 | 090200 | 81897670 | 17180 | 17180 | 17180 | 17180 | 943 |
| 593 | 20230802 | 090100 | 65696930 | 17180 | 17200 | 17200 | 17180 | 1644 |
| 594 | 20230802 | 090000 | 37436690 | 17200 | 17180 | 17210 | 17180 | 2178 |