32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 3 | 20230803 | 185800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 4 | 20230803 | 185700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 5 | 20230803 | 185600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 6 | 20230803 | 185500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 7 | 20230803 | 185400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 8 | 20230803 | 185300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 9 | 20230803 | 185200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 10 | 20230803 | 185100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 11 | 20230803 | 185000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 12 | 20230803 | 184900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 13 | 20230803 | 184800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 14 | 20230803 | 184700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 15 | 20230803 | 184600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 16 | 20230803 | 184500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 17 | 20230803 | 184400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 18 | 20230803 | 184300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 19 | 20230803 | 184200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 20 | 20230803 | 184100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 21 | 20230803 | 184000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 22 | 20230803 | 183900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 23 | 20230803 | 183800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 24 | 20230803 | 183700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 25 | 20230803 | 183600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 26 | 20230803 | 183500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 27 | 20230803 | 183400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 28 | 20230803 | 183300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 29 | 20230803 | 183200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 30 | 20230803 | 183100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 31 | 20230803 | 183000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 32 | 20230803 | 182900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 33 | 20230803 | 182800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 34 | 20230803 | 182700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 35 | 20230803 | 182600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 36 | 20230803 | 182500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 37 | 20230803 | 182400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 38 | 20230803 | 182300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 39 | 20230803 | 182200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 40 | 20230803 | 182100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 41 | 20230803 | 182000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 42 | 20230803 | 181900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 43 | 20230803 | 181800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 44 | 20230803 | 181700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 45 | 20230803 | 181600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 46 | 20230803 | 181500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 47 | 20230803 | 181400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 48 | 20230803 | 181300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 49 | 20230803 | 181200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 50 | 20230803 | 181100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 51 | 20230803 | 181000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 52 | 20230803 | 180900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 53 | 20230803 | 180800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 54 | 20230803 | 180700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 55 | 20230803 | 180600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 56 | 20230803 | 180500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 57 | 20230803 | 180400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 58 | 20230803 | 180300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 59 | 20230803 | 180200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 60 | 20230803 | 180100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 61 | 20230803 | 180000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 62 | 20230803 | 175900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 63 | 20230803 | 175800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 64 | 20230803 | 175700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 65 | 20230803 | 175600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 66 | 20230803 | 175500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 67 | 20230803 | 175400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 68 | 20230803 | 175300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 69 | 20230803 | 175200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 70 | 20230803 | 175100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 71 | 20230803 | 175000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 72 | 20230803 | 174900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 73 | 20230803 | 174800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 74 | 20230803 | 174700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 75 | 20230803 | 174600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 76 | 20230803 | 174500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 77 | 20230803 | 174400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 78 | 20230803 | 174300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 79 | 20230803 | 174200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 80 | 20230803 | 174100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 81 | 20230803 | 174000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 82 | 20230803 | 173900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 83 | 20230803 | 173800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 84 | 20230803 | 173700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 85 | 20230803 | 173600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 86 | 20230803 | 173500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 87 | 20230803 | 173400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 88 | 20230803 | 173300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 89 | 20230803 | 173200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 90 | 20230803 | 173100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 91 | 20230803 | 173000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 92 | 20230803 | 172900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 93 | 20230803 | 172800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 94 | 20230803 | 172700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 95 | 20230803 | 172600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 96 | 20230803 | 172500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 97 | 20230803 | 172400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 98 | 20230803 | 172300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 99 | 20230803 | 172200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 100 | 20230803 | 172100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 101 | 20230803 | 172000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 102 | 20230803 | 171900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 103 | 20230803 | 171800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 104 | 20230803 | 171700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 105 | 20230803 | 171600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 106 | 20230803 | 171500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 107 | 20230803 | 171400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 108 | 20230803 | 171300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 109 | 20230803 | 171200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 110 | 20230803 | 171100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 111 | 20230803 | 171000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 112 | 20230803 | 170900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 113 | 20230803 | 170800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 114 | 20230803 | 170700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 115 | 20230803 | 170600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 116 | 20230803 | 170500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 117 | 20230803 | 170400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 118 | 20230803 | 170300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 119 | 20230803 | 170200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 120 | 20230803 | 170100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 121 | 20230803 | 170000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 122 | 20230803 | 165900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 123 | 20230803 | 165800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 124 | 20230803 | 165700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 125 | 20230803 | 165600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 126 | 20230803 | 165500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 127 | 20230803 | 165400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 128 | 20230803 | 165300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 129 | 20230803 | 165200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 130 | 20230803 | 165100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 131 | 20230803 | 165000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 132 | 20230803 | 164900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 133 | 20230803 | 164800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 134 | 20230803 | 164700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 135 | 20230803 | 164600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 136 | 20230803 | 164500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 137 | 20230803 | 164400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 138 | 20230803 | 164300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 139 | 20230803 | 164200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 140 | 20230803 | 164100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 141 | 20230803 | 164000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 142 | 20230803 | 163900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 143 | 20230803 | 163800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 144 | 20230803 | 163700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 145 | 20230803 | 163600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 146 | 20230803 | 163500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 147 | 20230803 | 163400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 148 | 20230803 | 163300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 149 | 20230803 | 163200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 150 | 20230803 | 163100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 151 | 20230803 | 163000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 152 | 20230803 | 162900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 153 | 20230803 | 162800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 154 | 20230803 | 162700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 155 | 20230803 | 162600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 156 | 20230803 | 162500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 157 | 20230803 | 162400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 158 | 20230803 | 162300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 159 | 20230803 | 162200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 160 | 20230803 | 162100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 161 | 20230803 | 162000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 162 | 20230803 | 161900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 163 | 20230803 | 161800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 164 | 20230803 | 161700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 165 | 20230803 | 161600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 166 | 20230803 | 161500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 167 | 20230803 | 161400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 168 | 20230803 | 161300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 169 | 20230803 | 161200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 170 | 20230803 | 161100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 171 | 20230803 | 161000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 172 | 20230803 | 160900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 173 | 20230803 | 160800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 174 | 20230803 | 160700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 175 | 20230803 | 160600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 176 | 20230803 | 160500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 177 | 20230803 | 160400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 178 | 20230803 | 160300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 179 | 20230803 | 160200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 180 | 20230803 | 160100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 181 | 20230803 | 160000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 182 | 20230803 | 155900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 183 | 20230803 | 155800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 184 | 20230803 | 155700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 185 | 20230803 | 155600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 186 | 20230803 | 155500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 187 | 20230803 | 155400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 188 | 20230803 | 155300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20230803 | 155200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20230803 | 155100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20230803 | 155000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20230803 | 154900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20230803 | 154800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20230803 | 154700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 195 | 20230803 | 154600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 196 | 20230803 | 154500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 197 | 20230803 | 154400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 198 | 20230803 | 154300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 199 | 20230803 | 154200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 200 | 20230803 | 154100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 201 | 20230803 | 154000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 202 | 20230803 | 153900 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 203 | 20230803 | 153800 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 204 | 20230803 | 153700 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 205 | 20230803 | 153600 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 206 | 20230803 | 153500 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 207 | 20230803 | 153400 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 208 | 20230803 | 153300 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 209 | 20230803 | 153200 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 210 | 20230803 | 153100 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 211 | 20230803 | 153000 | 3707650530 | 19870 | 19870 | 19870 | 19870 | 1416 |
| 212 | 20230803 | 152900 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 213 | 20230803 | 152800 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 214 | 20230803 | 152700 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 215 | 20230803 | 152600 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 216 | 20230803 | 152500 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 217 | 20230803 | 152400 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 218 | 20230803 | 152300 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 219 | 20230803 | 152200 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 220 | 20230803 | 152100 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 221 | 20230803 | 152000 | 3679514610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 222 | 20230803 | 151900 | 3679514610 | 19870 | 19850 | 19870 | 19850 | 166 |
| 223 | 20230803 | 151800 | 3676217090 | 19850 | 19850 | 19850 | 19850 | 16 |
| 224 | 20230803 | 151700 | 3675899490 | 19850 | 19860 | 19860 | 19850 | 291 |
| 225 | 20230803 | 151600 | 3670120360 | 19860 | 19870 | 19870 | 19860 | 125 |
| 226 | 20230803 | 151500 | 3667637750 | 19870 | 19870 | 19870 | 19870 | 46 |
| 227 | 20230803 | 151400 | 3666723730 | 19870 | 19870 | 19870 | 19870 | 219 |
| 228 | 20230803 | 151300 | 3662372200 | 19870 | 19870 | 19870 | 19860 | 204 |
| 229 | 20230803 | 151200 | 3658318730 | 19880 | 19860 | 19880 | 19860 | 44 |
| 230 | 20230803 | 151100 | 3657444430 | 19880 | 19870 | 19880 | 19850 | 120 |
| 231 | 20230803 | 151000 | 3655060460 | 19850 | 19850 | 19850 | 19850 | 1 |
| 232 | 20230803 | 150900 | 3655040610 | 19870 | 19850 | 19870 | 19840 | 208 |
| 233 | 20230803 | 150800 | 3650912410 | 19840 | 19830 | 19850 | 19830 | 141 |
| 234 | 20230803 | 150700 | 3648114340 | 19830 | 19860 | 19860 | 19830 | 201 |
| 235 | 20230803 | 150600 | 3644123540 | 19860 | 19850 | 19860 | 19850 | 121 |
| 236 | 20230803 | 150500 | 3641721660 | 19850 | 19830 | 19850 | 19830 | 43 |
| 237 | 20230803 | 150400 | 3640868710 | 19820 | 19800 | 19850 | 19800 | 267 |
| 238 | 20230803 | 150300 | 3635579380 | 19790 | 19840 | 19840 | 19790 | 367 |
| 239 | 20230803 | 150200 | 3628304980 | 19880 | 19790 | 19880 | 19790 | 266 |
| 240 | 20230803 | 150100 | 3623028990 | 19800 | 19780 | 19800 | 19780 | 866 |
| 241 | 20230803 | 150000 | 3605883590 | 19780 | 19800 | 19810 | 19780 | 563 |
| 242 | 20230803 | 145900 | 3594738670 | 19790 | 19790 | 19790 | 19790 | 50 |
| 243 | 20230803 | 145800 | 3593749170 | 19790 | 19790 | 19800 | 19790 | 19 |
| 244 | 20230803 | 145700 | 3593373120 | 19790 | 19790 | 19790 | 19780 | 200 |
| 245 | 20230803 | 145600 | 3589415490 | 19790 | 19770 | 19790 | 19770 | 237 |
| 246 | 20230803 | 145500 | 3584726150 | 19770 | 19780 | 19780 | 19770 | 212 |
| 247 | 20230803 | 145400 | 3580534800 | 19780 | 19780 | 19780 | 19770 | 276 |
| 248 | 20230803 | 145300 | 3575076830 | 19780 | 19790 | 19790 | 19780 | 97 |
| 249 | 20230803 | 145200 | 3573158080 | 19790 | 19790 | 19790 | 19790 | 97 |
| 250 | 20230803 | 145100 | 3571238450 | 19790 | 19790 | 19800 | 19790 | 293 |
| 251 | 20230803 | 145000 | 3565439050 | 19800 | 19790 | 19800 | 19790 | 65 |
| 252 | 20230803 | 144900 | 3564152400 | 19790 | 19790 | 19800 | 19790 | 72 |
| 253 | 20230803 | 144800 | 3562727460 | 19790 | 19810 | 19810 | 19780 | 545 |
| 254 | 20230803 | 144700 | 3551937040 | 19810 | 19820 | 19820 | 19810 | 43 |
| 255 | 20230803 | 144600 | 3551085150 | 19810 | 19810 | 19810 | 19810 | 314 |
| 256 | 20230803 | 144500 | 3544864810 | 19810 | 19820 | 19820 | 19800 | 708 |
| 257 | 20230803 | 144400 | 3530835480 | 19830 | 19820 | 19830 | 19820 | 67 |
| 258 | 20230803 | 144300 | 3529507510 | 19820 | 19850 | 19850 | 19820 | 146 |
| 259 | 20230803 | 144200 | 3526611030 | 19850 | 19860 | 19860 | 19820 | 183 |
| 260 | 20230803 | 144100 | 3522982630 | 19870 | 19860 | 19870 | 19860 | 170 |
| 261 | 20230803 | 144000 | 3519606410 | 19860 | 19840 | 19860 | 19830 | 167 |
| 262 | 20230803 | 143900 | 3516291510 | 19840 | 19840 | 19840 | 19840 | 306 |
| 263 | 20230803 | 143800 | 3510220470 | 19850 | 19860 | 19860 | 19850 | 137 |
| 264 | 20230803 | 143700 | 3507499980 | 19870 | 19860 | 19870 | 19860 | 234 |
| 265 | 20230803 | 143600 | 3502851820 | 19860 | 19860 | 19870 | 19860 | 90 |
| 266 | 20230803 | 143500 | 3501064360 | 19860 | 19860 | 19860 | 19860 | 235 |
| 267 | 20230803 | 143400 | 3496397260 | 19840 | 19830 | 19850 | 19830 | 168 |
| 268 | 20230803 | 143300 | 3493063880 | 19810 | 19840 | 19840 | 19810 | 312 |
| 269 | 20230803 | 143200 | 3486879250 | 19840 | 19850 | 19850 | 19840 | 52 |
| 270 | 20230803 | 143100 | 3485847470 | 19840 | 19850 | 19850 | 19840 | 5 |
| 271 | 20230803 | 143000 | 3485748260 | 19820 | 19850 | 19860 | 19820 | 859 |
| 272 | 20230803 | 142900 | 3468712410 | 19870 | 19900 | 19900 | 19870 | 126 |
| 273 | 20230803 | 142800 | 3466206000 | 19870 | 19900 | 19900 | 19840 | 313 |
| 274 | 20230803 | 142700 | 3459986890 | 19900 | 19910 | 19910 | 19880 | 1553 |
| 275 | 20230803 | 142600 | 3429084550 | 19900 | 19850 | 19900 | 19850 | 1152 |
| 276 | 20230803 | 142500 | 3406182820 | 19840 | 19850 | 19850 | 19840 | 227 |
| 277 | 20230803 | 142400 | 3401677470 | 19850 | 19860 | 19870 | 19850 | 250 |
| 278 | 20230803 | 142300 | 3396714080 | 19850 | 19790 | 19860 | 19770 | 973 |
| 279 | 20230803 | 142200 | 3377412280 | 19790 | 19740 | 19790 | 19740 | 551 |
| 280 | 20230803 | 142100 | 3366521570 | 19740 | 19730 | 19740 | 19720 | 349 |
| 281 | 20230803 | 142000 | 3359634750 | 19710 | 19720 | 19720 | 19710 | 137 |
| 282 | 20230803 | 141900 | 3356933490 | 19710 | 19710 | 19710 | 19710 | 13 |
| 283 | 20230803 | 141800 | 3356677260 | 19710 | 19720 | 19720 | 19710 | 147 |
| 284 | 20230803 | 141700 | 3353778960 | 19720 | 19710 | 19720 | 19710 | 375 |
| 285 | 20230803 | 141600 | 3346386510 | 19710 | 19700 | 19710 | 19700 | 47 |
| 286 | 20230803 | 141500 | 3345460470 | 19700 | 19700 | 19700 | 19700 | 95 |
| 287 | 20230803 | 141400 | 3343588970 | 19710 | 19670 | 19710 | 19670 | 428 |
| 288 | 20230803 | 141300 | 3335165890 | 19670 | 19660 | 19670 | 19660 | 210 |
| 289 | 20230803 | 141200 | 3331036890 | 19660 | 19670 | 19670 | 19650 | 226 |
| 290 | 20230803 | 141100 | 3326593780 | 19660 | 19620 | 19660 | 19620 | 464 |
| 291 | 20230803 | 141000 | 3317477420 | 19640 | 19670 | 19690 | 19620 | 1869 |
| 292 | 20230803 | 140900 | 3280757050 | 19670 | 19710 | 19710 | 19670 | 1318 |
| 293 | 20230803 | 140800 | 3254797170 | 19710 | 19710 | 19720 | 19710 | 472 |
| 294 | 20230803 | 140700 | 3245494030 | 19720 | 19720 | 19720 | 19720 | 65 |
| 295 | 20230803 | 140600 | 3244212230 | 19730 | 19780 | 19780 | 19730 | 490 |
| 296 | 20230803 | 140500 | 3234529800 | 19780 | 19800 | 19800 | 19780 | 213 |
| 297 | 20230803 | 140400 | 3230313660 | 19810 | 19800 | 19810 | 19800 | 148 |
| 298 | 20230803 | 140300 | 3227382260 | 19800 | 19800 | 19800 | 19770 | 162 |
| 299 | 20230803 | 140200 | 3224177120 | 19810 | 19820 | 19830 | 19810 | 219 |
| 300 | 20230803 | 140100 | 3219837880 | 19820 | 19820 | 19820 | 19820 | 204 |
| 301 | 20230803 | 140000 | 3215794600 | 19820 | 19770 | 19840 | 19770 | 955 |
| 302 | 20230803 | 135900 | 3196877850 | 19770 | 19770 | 19780 | 19770 | 142 |
| 303 | 20230803 | 135800 | 3194070200 | 19770 | 19770 | 19770 | 19770 | 53 |
| 304 | 20230803 | 135700 | 3193022390 | 19760 | 19750 | 19760 | 19750 | 119 |
| 305 | 20230803 | 135600 | 3190671770 | 19760 | 19750 | 19760 | 19750 | 2 |
| 306 | 20230803 | 135500 | 3190632260 | 19750 | 19760 | 19760 | 19750 | 148 |
| 307 | 20230803 | 135400 | 3187707910 | 19750 | 19750 | 19750 | 19750 | 84 |
| 308 | 20230803 | 135300 | 3186048910 | 19750 | 19720 | 19750 | 19720 | 58 |
| 309 | 20230803 | 135200 | 3184903740 | 19720 | 19700 | 19720 | 19680 | 349 |
| 310 | 20230803 | 135100 | 3178026420 | 19680 | 19700 | 19700 | 19680 | 288 |
| 311 | 20230803 | 135000 | 3172357490 | 19690 | 19690 | 19690 | 19690 | 206 |
| 312 | 20230803 | 134900 | 3168301350 | 19690 | 19680 | 19700 | 19680 | 427 |
| 313 | 20230803 | 134800 | 3159891150 | 19700 | 19670 | 19700 | 19670 | 91 |
| 314 | 20230803 | 134700 | 3158101030 | 19690 | 19660 | 19690 | 19660 | 489 |
| 315 | 20230803 | 134600 | 3148479510 | 19660 | 19650 | 19660 | 19650 | 122 |
| 316 | 20230803 | 134500 | 3146081920 | 19630 | 19630 | 19630 | 19630 | 95 |
| 317 | 20230803 | 134400 | 3144217070 | 19660 | 19690 | 19690 | 19660 | 1125 |
| 318 | 20230803 | 134300 | 3122097780 | 19690 | 19670 | 19690 | 19670 | 158 |
| 319 | 20230803 | 134200 | 3118988350 | 19660 | 19670 | 19670 | 19660 | 133 |
| 320 | 20230803 | 134100 | 3116373210 | 19680 | 19660 | 19680 | 19660 | 160 |
| 321 | 20230803 | 134000 | 3113226860 | 19640 | 19620 | 19640 | 19610 | 1333 |
| 322 | 20230803 | 133900 | 3087061270 | 19620 | 19620 | 19620 | 19600 | 118 |
| 323 | 20230803 | 133800 | 3084747210 | 19620 | 19620 | 19620 | 19610 | 301 |
| 324 | 20230803 | 133700 | 3078841960 | 19600 | 19610 | 19610 | 19600 | 500 |
| 325 | 20230803 | 133600 | 3069041810 | 19610 | 19610 | 19610 | 19610 | 133 |
| 326 | 20230803 | 133500 | 3066433680 | 19610 | 19620 | 19620 | 19610 | 300 |
| 327 | 20230803 | 133400 | 3060547810 | 19620 | 19620 | 19620 | 19620 | 211 |
| 328 | 20230803 | 133300 | 3056407990 | 19600 | 19640 | 19650 | 19600 | 1609 |
| 329 | 20230803 | 133200 | 3024851700 | 19640 | 19610 | 19640 | 19610 | 769 |
| 330 | 20230803 | 133100 | 3009768430 | 19620 | 19610 | 19620 | 19610 | 643 |
| 331 | 20230803 | 133000 | 2997155810 | 19610 | 19630 | 19630 | 19610 | 577 |
| 332 | 20230803 | 132900 | 2985834620 | 19630 | 19630 | 19630 | 19620 | 461 |
| 333 | 20230803 | 132800 | 2976785550 | 19630 | 19640 | 19640 | 19630 | 544 |
| 334 | 20230803 | 132700 | 2966101400 | 19650 | 19680 | 19680 | 19650 | 748 |
| 335 | 20230803 | 132600 | 2951392510 | 19690 | 19680 | 19690 | 19680 | 129 |
| 336 | 20230803 | 132500 | 2948852860 | 19680 | 19690 | 19690 | 19680 | 20 |
| 337 | 20230803 | 132400 | 2948459200 | 19690 | 19710 | 19720 | 19690 | 720 |
| 338 | 20230803 | 132300 | 2934278370 | 19700 | 19690 | 19700 | 19690 | 411 |
| 339 | 20230803 | 132200 | 2926185610 | 19680 | 19680 | 19680 | 19680 | 74 |
| 340 | 20230803 | 132100 | 2924729290 | 19680 | 19690 | 19690 | 19680 | 186 |
| 341 | 20230803 | 132000 | 2921067780 | 19690 | 19680 | 19690 | 19680 | 55 |
| 342 | 20230803 | 131900 | 2919985220 | 19680 | 19690 | 19690 | 19650 | 148 |
| 343 | 20230803 | 131800 | 2917072950 | 19690 | 19680 | 19690 | 19650 | 188 |
| 344 | 20230803 | 131700 | 2913375570 | 19670 | 19650 | 19670 | 19650 | 135 |
| 345 | 20230803 | 131600 | 2910720360 | 19650 | 19660 | 19660 | 19650 | 520 |
| 346 | 20230803 | 131500 | 2900502160 | 19650 | 19660 | 19680 | 19650 | 617 |
| 347 | 20230803 | 131400 | 2888370110 | 19690 | 19690 | 19690 | 19690 | 25 |
| 348 | 20230803 | 131300 | 2887877860 | 19690 | 19690 | 19690 | 19690 | 7 |
| 349 | 20230803 | 131200 | 2887740030 | 19690 | 19670 | 19690 | 19660 | 205 |
| 350 | 20230803 | 131100 | 2883706270 | 19670 | 19690 | 19690 | 19670 | 500 |
| 351 | 20230803 | 131000 | 2873871250 | 19690 | 19690 | 19690 | 19670 | 299 |
| 352 | 20230803 | 130900 | 2867985940 | 19670 | 19680 | 19680 | 19670 | 596 |
| 353 | 20230803 | 130800 | 2856260530 | 19700 | 19700 | 19700 | 19700 | 26 |
| 354 | 20230803 | 130700 | 2855748330 | 19680 | 19700 | 19710 | 19680 | 865 |
| 355 | 20230803 | 130600 | 2838721920 | 19700 | 19680 | 19700 | 19680 | 124 |
| 356 | 20230803 | 130500 | 2836281160 | 19680 | 19700 | 19700 | 19680 | 30 |
| 357 | 20230803 | 130400 | 2835690420 | 19700 | 19690 | 19700 | 19690 | 160 |
| 358 | 20230803 | 130300 | 2832539630 | 19690 | 19690 | 19690 | 19670 | 90 |
| 359 | 20230803 | 130200 | 2830768630 | 19690 | 19690 | 19690 | 19690 | 12 |
| 360 | 20230803 | 130100 | 2830532350 | 19700 | 19690 | 19700 | 19690 | 154 |
| 361 | 20230803 | 130000 | 2827498970 | 19670 | 19690 | 19690 | 19670 | 88 |
| 362 | 20230803 | 125900 | 2825767930 | 19690 | 19710 | 19710 | 19690 | 61 |
| 363 | 20230803 | 125800 | 2824566330 | 19710 | 19700 | 19710 | 19700 | 109 |
| 364 | 20230803 | 125700 | 2822418060 | 19700 | 19670 | 19700 | 19670 | 160 |
| 365 | 20230803 | 125600 | 2819269550 | 19700 | 19670 | 19700 | 19670 | 298 |
| 366 | 20230803 | 125500 | 2813405010 | 19680 | 19670 | 19680 | 19670 | 106 |
| 367 | 20230803 | 125400 | 2811319060 | 19670 | 19670 | 19670 | 19660 | 145 |
| 368 | 20230803 | 125300 | 2808467690 | 19660 | 19670 | 19690 | 19660 | 628 |
| 369 | 20230803 | 125200 | 2796111800 | 19660 | 19640 | 19660 | 19630 | 415 |
| 370 | 20230803 | 125100 | 2787961510 | 19630 | 19630 | 19630 | 19630 | 83 |
| 371 | 20230803 | 125000 | 2786332220 | 19640 | 19630 | 19640 | 19610 | 757 |
| 372 | 20230803 | 124900 | 2771478540 | 19640 | 19630 | 19640 | 19620 | 79 |
| 373 | 20230803 | 124800 | 2769927600 | 19620 | 19650 | 19650 | 19620 | 781 |
| 374 | 20230803 | 124700 | 2754585440 | 19640 | 19610 | 19640 | 19610 | 1780 |
| 375 | 20230803 | 124600 | 2719643630 | 19610 | 19600 | 19610 | 19600 | 226 |
| 376 | 20230803 | 124500 | 2715213070 | 19600 | 19630 | 19630 | 19600 | 943 |
| 377 | 20230803 | 124400 | 2696719530 | 19620 | 19640 | 19640 | 19620 | 257 |
| 378 | 20230803 | 124300 | 2691674870 | 19640 | 19630 | 19640 | 19630 | 539 |
| 379 | 20230803 | 124200 | 2681089280 | 19620 | 19630 | 19630 | 19620 | 98 |
| 380 | 20230803 | 124100 | 2679166250 | 19650 | 19630 | 19650 | 19610 | 965 |
| 381 | 20230803 | 124000 | 2660235250 | 19630 | 19660 | 19660 | 19630 | 1265 |
| 382 | 20230803 | 123900 | 2635394580 | 19650 | 19660 | 19660 | 19650 | 419 |
| 383 | 20230803 | 123800 | 2627160310 | 19650 | 19650 | 19650 | 19650 | 236 |
| 384 | 20230803 | 123700 | 2622522910 | 19650 | 19650 | 19650 | 19650 | 3 |
| 385 | 20230803 | 123600 | 2622463960 | 19650 | 19660 | 19660 | 19650 | 244 |
| 386 | 20230803 | 123500 | 2617668430 | 19660 | 19660 | 19660 | 19660 | 485 |
| 387 | 20230803 | 123400 | 2608133330 | 19660 | 19660 | 19660 | 19660 | 374 |
| 388 | 20230803 | 123300 | 2600780490 | 19670 | 19700 | 19710 | 19670 | 995 |
| 389 | 20230803 | 123200 | 2581186830 | 19710 | 19730 | 19730 | 19710 | 359 |
| 390 | 20230803 | 123100 | 2574110490 | 19730 | 19730 | 19730 | 19730 | 1 |
| 391 | 20230803 | 123000 | 2574090760 | 19750 | 19730 | 19750 | 19720 | 182 |
| 392 | 20230803 | 122900 | 2570498570 | 19750 | 19730 | 19750 | 19710 | 76 |
| 393 | 20230803 | 122800 | 2568999630 | 19730 | 19720 | 19730 | 19720 | 79 |
| 394 | 20230803 | 122700 | 2567441720 | 19710 | 19720 | 19720 | 19700 | 147 |
| 395 | 20230803 | 122600 | 2564544930 | 19710 | 19710 | 19720 | 19710 | 33 |
| 396 | 20230803 | 122500 | 2563894440 | 19710 | 19710 | 19720 | 19710 | 38 |
| 397 | 20230803 | 122400 | 2563145450 | 19710 | 19670 | 19710 | 19670 | 172 |
| 398 | 20230803 | 122300 | 2559759140 | 19700 | 19680 | 19700 | 19660 | 44 |
| 399 | 20230803 | 122200 | 2558893040 | 19660 | 19680 | 19680 | 19660 | 110 |
| 400 | 20230803 | 122100 | 2556728500 | 19660 | 19670 | 19670 | 19660 | 185 |
| 401 | 20230803 | 122000 | 2553090600 | 19680 | 19680 | 19680 | 19670 | 67 |
| 402 | 20230803 | 121900 | 2551772410 | 19670 | 19670 | 19670 | 19670 | 30 |
| 403 | 20230803 | 121800 | 2551182310 | 19670 | 19660 | 19670 | 19660 | 126 |
| 404 | 20230803 | 121700 | 2548704750 | 19660 | 19660 | 19660 | 19660 | 7 |
| 405 | 20230803 | 121600 | 2548567130 | 19660 | 19660 | 19700 | 19660 | 657 |
| 406 | 20230803 | 121500 | 2535640230 | 19680 | 19660 | 19680 | 19650 | 1123 |
| 407 | 20230803 | 121400 | 2513560190 | 19670 | 19680 | 19680 | 19670 | 420 |
| 408 | 20230803 | 121300 | 2505298730 | 19680 | 19700 | 19700 | 19670 | 1756 |
| 409 | 20230803 | 121200 | 2470724770 | 19700 | 19720 | 19730 | 19700 | 103 |
| 410 | 20230803 | 121100 | 2468695230 | 19740 | 19760 | 19760 | 19720 | 863 |
| 411 | 20230803 | 121000 | 2451653120 | 19750 | 19740 | 19750 | 19730 | 107 |
| 412 | 20230803 | 120900 | 2449540970 | 19750 | 19770 | 19770 | 19750 | 121 |
| 413 | 20230803 | 120800 | 2447150310 | 19770 | 19770 | 19770 | 19770 | 36 |
| 414 | 20230803 | 120700 | 2446438590 | 19770 | 19770 | 19770 | 19770 | 36 |
| 415 | 20230803 | 120600 | 2445726870 | 19770 | 19760 | 19780 | 19750 | 123 |
| 416 | 20230803 | 120500 | 2443296810 | 19770 | 19760 | 19770 | 19760 | 99 |
| 417 | 20230803 | 120400 | 2441340510 | 19750 | 19750 | 19750 | 19750 | 152 |
| 418 | 20230803 | 120300 | 2438338510 | 19750 | 19770 | 19770 | 19750 | 105 |
| 419 | 20230803 | 120200 | 2436264740 | 19740 | 19710 | 19740 | 19700 | 1052 |
| 420 | 20230803 | 120100 | 2415522190 | 19690 | 19740 | 19750 | 19690 | 285 |
| 421 | 20230803 | 120000 | 2409902990 | 19750 | 19750 | 19750 | 19750 | 410 |
| 422 | 20230803 | 115900 | 2401805490 | 19770 | 19700 | 19770 | 19690 | 1545 |
| 423 | 20230803 | 115800 | 2371305970 | 19680 | 19680 | 19680 | 19680 | 20 |
| 424 | 20230803 | 115700 | 2370912370 | 19680 | 19700 | 19700 | 19680 | 845 |
| 425 | 20230803 | 115600 | 2354274440 | 19700 | 19690 | 19700 | 19690 | 97 |
| 426 | 20230803 | 115500 | 2352364040 | 19700 | 19700 | 19700 | 19700 | 11 |
| 427 | 20230803 | 115400 | 2352147340 | 19690 | 19700 | 19710 | 19690 | 209 |
| 428 | 20230803 | 115300 | 2348030870 | 19700 | 19690 | 19700 | 19690 | 99 |
| 429 | 20230803 | 115200 | 2346081520 | 19690 | 19700 | 19700 | 19690 | 48 |
| 430 | 20230803 | 115100 | 2345136050 | 19690 | 19710 | 19710 | 19690 | 308 |
| 431 | 20230803 | 115000 | 2339069090 | 19700 | 19700 | 19700 | 19700 | 59 |
| 432 | 20230803 | 114900 | 2337906790 | 19710 | 19700 | 19710 | 19700 | 15 |
| 433 | 20230803 | 114800 | 2337611280 | 19700 | 19700 | 19720 | 19700 | 233 |
| 434 | 20230803 | 114700 | 2333019760 | 19710 | 19700 | 19710 | 19700 | 38 |
| 435 | 20230803 | 114600 | 2332271150 | 19700 | 19690 | 19700 | 19690 | 50 |
| 436 | 20230803 | 114500 | 2331286280 | 19690 | 19690 | 19690 | 19680 | 269 |
| 437 | 20230803 | 114400 | 2325991260 | 19690 | 19680 | 19690 | 19680 | 73 |
| 438 | 20230803 | 114300 | 2324554090 | 19680 | 19680 | 19690 | 19680 | 122 |
| 439 | 20230803 | 114200 | 2322153120 | 19680 | 19690 | 19700 | 19680 | 140 |
| 440 | 20230803 | 114100 | 2319396530 | 19690 | 19690 | 19690 | 19680 | 226 |
| 441 | 20230803 | 114000 | 2314947600 | 19700 | 19700 | 19700 | 19700 | 49 |
| 442 | 20230803 | 113900 | 2313982300 | 19700 | 19690 | 19710 | 19690 | 186 |
| 443 | 20230803 | 113800 | 2310317240 | 19690 | 19690 | 19690 | 19690 | 71 |
| 444 | 20230803 | 113700 | 2308919250 | 19690 | 19700 | 19710 | 19690 | 67 |
| 445 | 20230803 | 113600 | 2307599940 | 19700 | 19680 | 19700 | 19680 | 100 |
| 446 | 20230803 | 113500 | 2305630900 | 19690 | 19680 | 19690 | 19680 | 226 |
| 447 | 20230803 | 113400 | 2301181160 | 19680 | 19720 | 19720 | 19680 | 1884 |
| 448 | 20230803 | 113300 | 2264075910 | 19710 | 19710 | 19720 | 19710 | 783 |
| 449 | 20230803 | 113200 | 2248640410 | 19710 | 19710 | 19710 | 19710 | 96 |
| 450 | 20230803 | 113100 | 2246748250 | 19720 | 19730 | 19730 | 19720 | 414 |
| 451 | 20230803 | 113000 | 2238583160 | 19730 | 19720 | 19730 | 19720 | 155 |
| 452 | 20230803 | 112900 | 2235526310 | 19750 | 19780 | 19820 | 19750 | 283 |
| 453 | 20230803 | 112800 | 2229928810 | 19780 | 19800 | 19810 | 19780 | 572 |
| 454 | 20230803 | 112700 | 2218598340 | 19800 | 19800 | 19800 | 19770 | 347 |
| 455 | 20230803 | 112600 | 2211728340 | 19770 | 19770 | 19770 | 19770 | 34 |
| 456 | 20230803 | 112500 | 2211056160 | 19770 | 19780 | 19800 | 19770 | 298 |
| 457 | 20230803 | 112400 | 2205161890 | 19800 | 19740 | 19800 | 19740 | 573 |
| 458 | 20230803 | 112300 | 2193827700 | 19730 | 19700 | 19750 | 19700 | 3563 |
| 459 | 20230803 | 112200 | 2123560790 | 19690 | 19690 | 19720 | 19680 | 189 |
| 460 | 20230803 | 112100 | 2119836200 | 19700 | 19680 | 19700 | 19670 | 968 |
| 461 | 20230803 | 112000 | 2100773000 | 19690 | 19690 | 19690 | 19690 | 324 |
| 462 | 20230803 | 111900 | 2094393440 | 19650 | 19660 | 19660 | 19650 | 268 |
| 463 | 20230803 | 111800 | 2089124690 | 19660 | 19660 | 19660 | 19660 | 56 |
| 464 | 20230803 | 111700 | 2088023730 | 19670 | 19640 | 19670 | 19640 | 399 |
| 465 | 20230803 | 111600 | 2080181370 | 19640 | 19650 | 19650 | 19640 | 187 |
| 466 | 20230803 | 111500 | 2076508190 | 19640 | 19660 | 19660 | 19640 | 975 |
| 467 | 20230803 | 111400 | 2057358920 | 19660 | 19670 | 19670 | 19650 | 193 |
| 468 | 20230803 | 111300 | 2053564620 | 19650 | 19650 | 19650 | 19650 | 20 |
| 469 | 20230803 | 111200 | 2053171620 | 19650 | 19670 | 19670 | 19650 | 108 |
| 470 | 20230803 | 111100 | 2051047520 | 19670 | 19650 | 19670 | 19630 | 735 |
| 471 | 20230803 | 111000 | 2036611640 | 19640 | 19660 | 19660 | 19640 | 395 |
| 472 | 20230803 | 110900 | 2028848160 | 19690 | 19660 | 19690 | 19660 | 41 |
| 473 | 20230803 | 110800 | 2028041920 | 19670 | 19640 | 19670 | 19630 | 2066 |
| 474 | 20230803 | 110700 | 1987454080 | 19640 | 19640 | 19640 | 19630 | 486 |
| 475 | 20230803 | 110600 | 1977909200 | 19650 | 19650 | 19670 | 19640 | 542 |
| 476 | 20230803 | 110500 | 1967254610 | 19660 | 19650 | 19660 | 19650 | 294 |
| 477 | 20230803 | 110400 | 1961476570 | 19640 | 19660 | 19660 | 19640 | 329 |
| 478 | 20230803 | 110300 | 1955011370 | 19660 | 19660 | 19690 | 19650 | 1335 |
| 479 | 20230803 | 110200 | 1928755560 | 19650 | 19660 | 19660 | 19650 | 28 |
| 480 | 20230803 | 110100 | 1928205210 | 19650 | 19670 | 19670 | 19650 | 32 |
| 481 | 20230803 | 110000 | 1927576280 | 19670 | 19670 | 19680 | 19640 | 1623 |
| 482 | 20230803 | 105900 | 1895665210 | 19680 | 19690 | 19690 | 19680 | 267 |
| 483 | 20230803 | 105800 | 1890408170 | 19700 | 19710 | 19720 | 19700 | 700 |
| 484 | 20230803 | 105700 | 1876611530 | 19720 | 19720 | 19720 | 19710 | 125 |
| 485 | 20230803 | 105600 | 1874146730 | 19730 | 19720 | 19730 | 19710 | 682 |
| 486 | 20230803 | 105500 | 1860701060 | 19720 | 19720 | 19720 | 19720 | 137 |
| 487 | 20230803 | 105400 | 1857999420 | 19730 | 19700 | 19730 | 19700 | 112 |
| 488 | 20230803 | 105300 | 1855790260 | 19700 | 19710 | 19720 | 19700 | 978 |
| 489 | 20230803 | 105200 | 1836522090 | 19720 | 19720 | 19720 | 19710 | 535 |
| 490 | 20230803 | 105100 | 1825972240 | 19710 | 19720 | 19720 | 19710 | 364 |
| 491 | 20230803 | 105000 | 1818796770 | 19720 | 19710 | 19720 | 19710 | 242 |
| 492 | 20230803 | 104900 | 1814026840 | 19710 | 19720 | 19730 | 19710 | 133 |
| 493 | 20230803 | 104800 | 1811404380 | 19730 | 19730 | 19730 | 19720 | 292 |
| 494 | 20230803 | 104700 | 1805643420 | 19720 | 19710 | 19720 | 19710 | 716 |
| 495 | 20230803 | 104600 | 1791529900 | 19680 | 19690 | 19720 | 19680 | 417 |
| 496 | 20230803 | 104500 | 1783319840 | 19690 | 19690 | 19690 | 19670 | 1089 |
| 497 | 20230803 | 104400 | 1761890380 | 19690 | 19690 | 19690 | 19680 | 387 |
| 498 | 20230803 | 104300 | 1754271360 | 19690 | 19700 | 19720 | 19690 | 2712 |
| 499 | 20230803 | 104200 | 1700857390 | 19700 | 19720 | 19720 | 19700 | 1088 |
| 500 | 20230803 | 104100 | 1679418420 | 19720 | 19720 | 19720 | 19720 | 68 |
| 501 | 20230803 | 104000 | 1678077460 | 19710 | 19740 | 19740 | 19700 | 1227 |
| 502 | 20230803 | 103900 | 1653892310 | 19730 | 19730 | 19750 | 19730 | 39 |
| 503 | 20230803 | 103800 | 1653122720 | 19730 | 19760 | 19770 | 19730 | 1952 |
| 504 | 20230803 | 103700 | 1614552840 | 19770 | 19720 | 19770 | 19720 | 1109 |
| 505 | 20230803 | 103600 | 1592648960 | 19720 | 19730 | 19740 | 19710 | 776 |
| 506 | 20230803 | 103500 | 1577347130 | 19730 | 19730 | 19730 | 19730 | 22 |
| 507 | 20230803 | 103400 | 1576913070 | 19730 | 19750 | 19750 | 19730 | 431 |
| 508 | 20230803 | 103300 | 1568404240 | 19760 | 19760 | 19770 | 19760 | 362 |
| 509 | 20230803 | 103200 | 1561251080 | 19770 | 19780 | 19780 | 19770 | 445 |
| 510 | 20230803 | 103100 | 1552449010 | 19780 | 19780 | 19780 | 19780 | 317 |
| 511 | 20230803 | 103000 | 1546178750 | 19790 | 19770 | 19810 | 19750 | 498 |
| 512 | 20230803 | 102900 | 1536322560 | 19750 | 19730 | 19750 | 19730 | 219 |
| 513 | 20230803 | 102800 | 1531999980 | 19720 | 19730 | 19730 | 19720 | 763 |
| 514 | 20230803 | 102700 | 1516953370 | 19740 | 19740 | 19740 | 19730 | 700 |
| 515 | 20230803 | 102600 | 1503137570 | 19750 | 19770 | 19770 | 19750 | 1193 |
| 516 | 20230803 | 102500 | 1479568800 | 19770 | 19750 | 19770 | 19750 | 200 |
| 517 | 20230803 | 102400 | 1475615890 | 19750 | 19770 | 19770 | 19750 | 574 |
| 518 | 20230803 | 102300 | 1464272280 | 19770 | 19780 | 19780 | 19770 | 90 |
| 519 | 20230803 | 102200 | 1462492860 | 19790 | 19800 | 19800 | 19790 | 134 |
| 520 | 20230803 | 102100 | 1459839800 | 19800 | 19810 | 19810 | 19800 | 55 |
| 521 | 20230803 | 102000 | 1458750710 | 19820 | 19820 | 19820 | 19820 | 112 |
| 522 | 20230803 | 101900 | 1456530870 | 19820 | 19840 | 19850 | 19820 | 65 |
| 523 | 20230803 | 101800 | 1455241770 | 19810 | 19770 | 19810 | 19750 | 1799 |
| 524 | 20230803 | 101700 | 1419663630 | 19760 | 19770 | 19780 | 19760 | 1344 |
| 525 | 20230803 | 101600 | 1393098980 | 19770 | 19770 | 19770 | 19760 | 484 |
| 526 | 20230803 | 101500 | 1383530450 | 19780 | 19780 | 19780 | 19780 | 806 |
| 527 | 20230803 | 101400 | 1367587770 | 19780 | 19830 | 19830 | 19780 | 6867 |
| 528 | 20230803 | 101300 | 1231600630 | 19830 | 19830 | 19840 | 19830 | 140 |
| 529 | 20230803 | 101200 | 1228824400 | 19840 | 19830 | 19840 | 19830 | 15 |
| 530 | 20230803 | 101100 | 1228526940 | 19840 | 19840 | 19840 | 19830 | 56 |
| 531 | 20230803 | 101000 | 1227416110 | 19850 | 19820 | 19850 | 19820 | 21 |
| 532 | 20230803 | 100900 | 1226999860 | 19820 | 19840 | 19860 | 19820 | 1165 |
| 533 | 20230803 | 100800 | 1203897480 | 19830 | 19840 | 19850 | 19830 | 296 |
| 534 | 20230803 | 100700 | 1198022970 | 19840 | 19830 | 19840 | 19830 | 380 |
| 535 | 20230803 | 100600 | 1190484300 | 19840 | 19840 | 19850 | 19840 | 1300 |
| 536 | 20230803 | 100500 | 1164691610 | 19840 | 19840 | 19850 | 19840 | 162 |
| 537 | 20230803 | 100400 | 1161476970 | 19830 | 19840 | 19840 | 19820 | 1182 |
| 538 | 20230803 | 100300 | 1138044820 | 19830 | 19860 | 19860 | 19830 | 1334 |
| 539 | 20230803 | 100200 | 1111572740 | 19860 | 19870 | 19880 | 19860 | 346 |
| 540 | 20230803 | 100100 | 1104700950 | 19870 | 19860 | 19870 | 19860 | 229 |
| 541 | 20230803 | 100000 | 1100152580 | 19860 | 19850 | 19860 | 19850 | 534 |
| 542 | 20230803 | 095900 | 1089551120 | 19860 | 19870 | 19870 | 19850 | 251 |
| 543 | 20230803 | 095800 | 1084568180 | 19880 | 19850 | 19880 | 19850 | 426 |
| 544 | 20230803 | 095700 | 1076103970 | 19860 | 19880 | 19880 | 19860 | 1088 |
| 545 | 20230803 | 095600 | 1054488550 | 19870 | 19900 | 19910 | 19870 | 1214 |
| 546 | 20230803 | 095500 | 1030350200 | 19900 | 19900 | 19900 | 19900 | 275 |
| 547 | 20230803 | 095400 | 1024877700 | 19900 | 19870 | 19920 | 19870 | 638 |
| 548 | 20230803 | 095300 | 1012186270 | 19870 | 19860 | 19870 | 19850 | 177 |
| 549 | 20230803 | 095200 | 1008671160 | 19860 | 19860 | 19860 | 19850 | 195 |
| 550 | 20230803 | 095100 | 1004798780 | 19850 | 19850 | 19860 | 19850 | 76 |
| 551 | 20230803 | 095000 | 1003289930 | 19860 | 19880 | 19890 | 19850 | 2221 |
| 552 | 20230803 | 094900 | 959175420 | 19880 | 19910 | 19910 | 19870 | 3048 |
| 553 | 20230803 | 094800 | 898549110 | 19910 | 19950 | 19950 | 19900 | 1656 |
| 554 | 20230803 | 094700 | 865563070 | 19950 | 19950 | 19960 | 19940 | 538 |
| 555 | 20230803 | 094600 | 854834460 | 19950 | 19980 | 19980 | 19950 | 143 |
| 556 | 20230803 | 094500 | 851981520 | 19950 | 19970 | 19970 | 19950 | 120 |
| 557 | 20230803 | 094400 | 849586470 | 19970 | 19990 | 19990 | 19970 | 435 |
| 558 | 20230803 | 094300 | 840894520 | 19990 | 19980 | 19990 | 19960 | 325 |
| 559 | 20230803 | 094200 | 834403450 | 19980 | 19980 | 19990 | 19980 | 260 |
| 560 | 20230803 | 094100 | 829208550 | 19980 | 19970 | 19980 | 19970 | 91 |
| 561 | 20230803 | 094000 | 827391160 | 19970 | 19970 | 19970 | 19970 | 44 |
| 562 | 20230803 | 093900 | 826512480 | 19980 | 19980 | 19980 | 19970 | 452 |
| 563 | 20230803 | 093800 | 817481650 | 20000 | 20000 | 20000 | 19990 | 605 |
| 564 | 20230803 | 093700 | 805386280 | 20000 | 19990 | 20000 | 19990 | 41 |
| 565 | 20230803 | 093600 | 804566660 | 19990 | 20000 | 20050 | 19990 | 159 |
| 566 | 20230803 | 093500 | 801387400 | 20000 | 20000 | 20050 | 20000 | 79 |
| 567 | 20230803 | 093400 | 799806600 | 20000 | 20050 | 20050 | 20000 | 268 |
| 568 | 20230803 | 093300 | 794446550 | 20000 | 19990 | 20050 | 19980 | 141 |
| 569 | 20230803 | 093200 | 791627320 | 19990 | 19980 | 19990 | 19970 | 167 |
| 570 | 20230803 | 093100 | 788290660 | 19980 | 19980 | 19990 | 19980 | 226 |
| 571 | 20230803 | 093000 | 783773380 | 19980 | 19980 | 19990 | 19980 | 158 |
| 572 | 20230803 | 092900 | 780615640 | 19980 | 19960 | 19990 | 19960 | 698 |
| 573 | 20230803 | 092800 | 766672730 | 19960 | 19910 | 19990 | 19910 | 320 |
| 574 | 20230803 | 092700 | 760293470 | 19910 | 19930 | 19940 | 19910 | 663 |
| 575 | 20230803 | 092600 | 747084080 | 19910 | 20000 | 20050 | 19910 | 2214 |
| 576 | 20230803 | 092500 | 702927950 | 20050 | 20000 | 20050 | 20000 | 10 |
| 577 | 20230803 | 092400 | 702727850 | 20000 | 20050 | 20050 | 20000 | 256 |
| 578 | 20230803 | 092300 | 697606000 | 19980 | 20000 | 20000 | 19980 | 194 |
| 579 | 20230803 | 092200 | 693728690 | 20000 | 20000 | 20050 | 20000 | 576 |
| 580 | 20230803 | 092100 | 682198390 | 20000 | 19950 | 20000 | 19950 | 3380 |
| 581 | 20230803 | 092000 | 614623450 | 19950 | 19900 | 19950 | 19900 | 2173 |
| 582 | 20230803 | 091900 | 571316420 | 19900 | 19910 | 19920 | 19900 | 458 |
| 583 | 20230803 | 091800 | 562196540 | 19920 | 19910 | 19920 | 19900 | 826 |
| 584 | 20230803 | 091700 | 545750860 | 19910 | 19910 | 19920 | 19900 | 800 |
| 585 | 20230803 | 091600 | 529822310 | 19910 | 19950 | 19950 | 19910 | 1093 |
| 586 | 20230803 | 091500 | 508041530 | 19950 | 19990 | 19990 | 19950 | 1204 |
| 587 | 20230803 | 091400 | 483992220 | 19990 | 20000 | 20000 | 19990 | 247 |
| 588 | 20230803 | 091300 | 479052860 | 20000 | 20000 | 20050 | 20000 | 135 |
| 589 | 20230803 | 091200 | 476352810 | 20000 | 19980 | 20000 | 19980 | 948 |
| 590 | 20230803 | 091100 | 457411530 | 19990 | 20000 | 20050 | 19990 | 1452 |
| 591 | 20230803 | 091000 | 428367680 | 20000 | 20000 | 20000 | 20000 | 582 |
| 592 | 20230803 | 090900 | 416727680 | 20000 | 20000 | 20050 | 20000 | 733 |
| 593 | 20230803 | 090800 | 402054280 | 20100 | 20100 | 20100 | 20000 | 6232 |
| 594 | 20230803 | 090700 | 276804780 | 20050 | 20050 | 20050 | 20050 | 87 |
| 595 | 20230803 | 090600 | 275060430 | 20000 | 19930 | 20000 | 19910 | 618 |
| 596 | 20230803 | 090500 | 262731610 | 19880 | 19900 | 19950 | 19830 | 3323 |
| 597 | 20230803 | 090400 | 196584870 | 19930 | 19980 | 19980 | 19900 | 706 |
| 598 | 20230803 | 090300 | 182520890 | 19980 | 20100 | 20100 | 19980 | 1380 |
| 599 | 20230803 | 090200 | 154882740 | 20150 | 20050 | 20200 | 20050 | 1013 |
| 600 | 20230803 | 090100 | 134494390 | 20050 | 20000 | 20100 | 19900 | 794 |
| 601 | 20230803 | 090000 | 118615320 | 19900 | 20150 | 20150 | 19900 | 5924 |