33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 3 | 20230802 | 191000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230802 | 190900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230802 | 190800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230802 | 190700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230802 | 190600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230802 | 190500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230802 | 190400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230802 | 190300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230802 | 190200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230802 | 190100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230802 | 190000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230802 | 185900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230802 | 185800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230802 | 185700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230802 | 185600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230802 | 185500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230802 | 185400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230802 | 185300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230802 | 185200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230802 | 185100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230802 | 185000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230802 | 184900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230802 | 184800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230802 | 184700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230802 | 184600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230802 | 184500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230802 | 184400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230802 | 184300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230802 | 184200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230802 | 184100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 33 | 20230802 | 184000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230802 | 183900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230802 | 183800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230802 | 183700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230802 | 183600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230802 | 183500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230802 | 183400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230802 | 183300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230802 | 183200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230802 | 183100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230802 | 183000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230802 | 182900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230802 | 182800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230802 | 182700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230802 | 182600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230802 | 182500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230802 | 182400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230802 | 182300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230802 | 182200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230802 | 182100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230802 | 182000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230802 | 181900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230802 | 181800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230802 | 181700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230802 | 181600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230802 | 181500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230802 | 181400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230802 | 181300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230802 | 181200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230802 | 181100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 63 | 20230802 | 181000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230802 | 180900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230802 | 180800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230802 | 180700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230802 | 180600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230802 | 180500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230802 | 180400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230802 | 180300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230802 | 180200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230802 | 180100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230802 | 180000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230802 | 175900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230802 | 175800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230802 | 175700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230802 | 175600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230802 | 175500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230802 | 175400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230802 | 175300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230802 | 175200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230802 | 175100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230802 | 175000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230802 | 174900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230802 | 174800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230802 | 174700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230802 | 174600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230802 | 174500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230802 | 174400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230802 | 174300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230802 | 174200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230802 | 174100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 93 | 20230802 | 174000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230802 | 173900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230802 | 173800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230802 | 173700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230802 | 173600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230802 | 173500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230802 | 173400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230802 | 173300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230802 | 173200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230802 | 173100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230802 | 173000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230802 | 172900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230802 | 172800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230802 | 172700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230802 | 172600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230802 | 172500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230802 | 172400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230802 | 172300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230802 | 172200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230802 | 172100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230802 | 172000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230802 | 171900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230802 | 171800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230802 | 171700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230802 | 171600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230802 | 171500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230802 | 171400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230802 | 171300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230802 | 171200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230802 | 171100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 123 | 20230802 | 171000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230802 | 170900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230802 | 170800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230802 | 170700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230802 | 170600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230802 | 170500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230802 | 170400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230802 | 170300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230802 | 170200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230802 | 170100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230802 | 170000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230802 | 165900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230802 | 165800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230802 | 165700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230802 | 165600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230802 | 165500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230802 | 165400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230802 | 165300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230802 | 165200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230802 | 165100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230802 | 165000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230802 | 164900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230802 | 164800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230802 | 164700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230802 | 164600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230802 | 164500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230802 | 164400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230802 | 164300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230802 | 164200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230802 | 164100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 153 | 20230802 | 164000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230802 | 163900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230802 | 163800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230802 | 163700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230802 | 163600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230802 | 163500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230802 | 163400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230802 | 163300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230802 | 163200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230802 | 163100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230802 | 163000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230802 | 162900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230802 | 162800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230802 | 162700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230802 | 162600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230802 | 162500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230802 | 162400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230802 | 162300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230802 | 162200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230802 | 162100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230802 | 162000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230802 | 161900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230802 | 161800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230802 | 161700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230802 | 161600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230802 | 161500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230802 | 161400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230802 | 161300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230802 | 161200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230802 | 161100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 183 | 20230802 | 161000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230802 | 160900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230802 | 160800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230802 | 160700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230802 | 160600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230802 | 160500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230802 | 160400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230802 | 160300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230802 | 160200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230802 | 160100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230802 | 160000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230802 | 155900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230802 | 155800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230802 | 155700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230802 | 155600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230802 | 155500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230802 | 155400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230802 | 155300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230802 | 155200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230802 | 155100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230802 | 155000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230802 | 154900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230802 | 154800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230802 | 154700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230802 | 154600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230802 | 154500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230802 | 154400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230802 | 154300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230802 | 154200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230802 | 154100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 213 | 20230802 | 154000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230802 | 153900 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230802 | 153800 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230802 | 153700 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230802 | 153600 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230802 | 153500 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230802 | 153400 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230802 | 153300 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230802 | 153200 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230802 | 153100 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230802 | 153000 | 4415331260 | 14500 | 14500 | 14500 | 14500 | 2899 |
| 224 | 20230802 | 152900 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 225 | 20230802 | 152800 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 226 | 20230802 | 152700 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 227 | 20230802 | 152600 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 228 | 20230802 | 152500 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 229 | 20230802 | 152400 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 230 | 20230802 | 152300 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 231 | 20230802 | 152200 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 232 | 20230802 | 152100 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 233 | 20230802 | 152000 | 4373295760 | 14570 | 14570 | 14570 | 14570 | 0 |
| 234 | 20230802 | 151900 | 4373295760 | 14570 | 14570 | 14580 | 14570 | 234 |
| 235 | 20230802 | 151800 | 4369886370 | 14570 | 14580 | 14580 | 14570 | 320 |
| 236 | 20230802 | 151700 | 4365222460 | 14570 | 14570 | 14570 | 14570 | 273 |
| 237 | 20230802 | 151600 | 4361244850 | 14580 | 14540 | 14580 | 14540 | 416 |
| 238 | 20230802 | 151500 | 4355190160 | 14540 | 14570 | 14580 | 14540 | 891 |
| 239 | 20230802 | 151400 | 4342216070 | 14590 | 14590 | 14590 | 14580 | 128 |
| 240 | 20230802 | 151300 | 4340349600 | 14590 | 14600 | 14600 | 14590 | 29 |
| 241 | 20230802 | 151200 | 4339926350 | 14570 | 14540 | 14570 | 14540 | 361 |
| 242 | 20230802 | 151100 | 4334671170 | 14560 | 14530 | 14560 | 14530 | 327 |
| 243 | 20230802 | 151000 | 4329911380 | 14530 | 14510 | 14530 | 14510 | 254 |
| 244 | 20230802 | 150900 | 4326221820 | 14510 | 14520 | 14520 | 14510 | 254 |
| 245 | 20230802 | 150800 | 4322535980 | 14510 | 14510 | 14530 | 14510 | 149 |
| 246 | 20230802 | 150700 | 4320372120 | 14510 | 14500 | 14530 | 14500 | 621 |
| 247 | 20230802 | 150600 | 4311358760 | 14490 | 14490 | 14510 | 14490 | 1112 |
| 248 | 20230802 | 150500 | 4295244320 | 14490 | 14500 | 14530 | 14490 | 1275 |
| 249 | 20230802 | 150400 | 4276755650 | 14510 | 14520 | 14530 | 14510 | 314 |
| 250 | 20230802 | 150300 | 4272198070 | 14520 | 14490 | 14520 | 14490 | 874 |
| 251 | 20230802 | 150200 | 4259521850 | 14490 | 14510 | 14520 | 14480 | 1946 |
| 252 | 20230802 | 150100 | 4231306230 | 14500 | 14530 | 14530 | 14500 | 493 |
| 253 | 20230802 | 150000 | 4224150090 | 14520 | 14550 | 14560 | 14500 | 1822 |
| 254 | 20230802 | 145900 | 4197697560 | 14550 | 14550 | 14560 | 14550 | 569 |
| 255 | 20230802 | 145800 | 4189416030 | 14560 | 14540 | 14560 | 14540 | 1349 |
| 256 | 20230802 | 145700 | 4169785620 | 14550 | 14550 | 14570 | 14540 | 1187 |
| 257 | 20230802 | 145600 | 4152517790 | 14550 | 14550 | 14550 | 14540 | 111 |
| 258 | 20230802 | 145500 | 4150903300 | 14550 | 14540 | 14570 | 14530 | 162 |
| 259 | 20230802 | 145400 | 4148548090 | 14550 | 14510 | 14550 | 14510 | 317 |
| 260 | 20230802 | 145300 | 4143940910 | 14510 | 14550 | 14550 | 14510 | 1008 |
| 261 | 20230802 | 145200 | 4129297860 | 14550 | 14570 | 14570 | 14540 | 291 |
| 262 | 20230802 | 145100 | 4125063630 | 14560 | 14540 | 14570 | 14540 | 234 |
| 263 | 20230802 | 145000 | 4121656320 | 14540 | 14530 | 14580 | 14530 | 319 |
| 264 | 20230802 | 144900 | 4117014400 | 14530 | 14510 | 14550 | 14510 | 603 |
| 265 | 20230802 | 144800 | 4108255780 | 14510 | 14500 | 14520 | 14500 | 241 |
| 266 | 20230802 | 144700 | 4104757760 | 14510 | 14510 | 14520 | 14500 | 458 |
| 267 | 20230802 | 144600 | 4098112250 | 14510 | 14500 | 14510 | 14500 | 597 |
| 268 | 20230802 | 144500 | 4089451850 | 14500 | 14500 | 14540 | 14490 | 622 |
| 269 | 20230802 | 144400 | 4080436820 | 14500 | 14500 | 14540 | 14480 | 653 |
| 270 | 20230802 | 144300 | 4070974120 | 14500 | 14540 | 14570 | 14480 | 3952 |
| 271 | 20230802 | 144200 | 4013651080 | 14540 | 14590 | 14590 | 14540 | 2871 |
| 272 | 20230802 | 144100 | 3971849180 | 14600 | 14610 | 14620 | 14590 | 1248 |
| 273 | 20230802 | 144000 | 3953622950 | 14610 | 14640 | 14640 | 14610 | 681 |
| 274 | 20230802 | 143900 | 3943671530 | 14640 | 14640 | 14640 | 14610 | 78 |
| 275 | 20230802 | 143800 | 3942530810 | 14640 | 14610 | 14640 | 14610 | 674 |
| 276 | 20230802 | 143700 | 3932683250 | 14600 | 14610 | 14610 | 14600 | 318 |
| 277 | 20230802 | 143600 | 3928037300 | 14610 | 14610 | 14610 | 14600 | 466 |
| 278 | 20230802 | 143500 | 3921229760 | 14620 | 14640 | 14640 | 14610 | 188 |
| 279 | 20230802 | 143400 | 3918480750 | 14640 | 14630 | 14640 | 14630 | 144 |
| 280 | 20230802 | 143300 | 3916373590 | 14660 | 14640 | 14660 | 14630 | 360 |
| 281 | 20230802 | 143200 | 3911105180 | 14650 | 14670 | 14680 | 14650 | 417 |
| 282 | 20230802 | 143100 | 3904989260 | 14670 | 14630 | 14670 | 14630 | 300 |
| 283 | 20230802 | 143000 | 3900595990 | 14630 | 14620 | 14630 | 14610 | 350 |
| 284 | 20230802 | 142900 | 3895478680 | 14610 | 14600 | 14620 | 14600 | 584 |
| 285 | 20230802 | 142800 | 3886949960 | 14600 | 14600 | 14600 | 14590 | 147 |
| 286 | 20230802 | 142700 | 3884803890 | 14610 | 14610 | 14610 | 14600 | 88 |
| 287 | 20230802 | 142600 | 3883518310 | 14610 | 14610 | 14610 | 14600 | 42 |
| 288 | 20230802 | 142500 | 3882904720 | 14610 | 14600 | 14610 | 14600 | 271 |
| 289 | 20230802 | 142400 | 3878947150 | 14610 | 14620 | 14620 | 14600 | 532 |
| 290 | 20230802 | 142300 | 3871175180 | 14670 | 14610 | 14670 | 14600 | 1653 |
| 291 | 20230802 | 142200 | 3847023710 | 14610 | 14600 | 14610 | 14600 | 52 |
| 292 | 20230802 | 142100 | 3846264190 | 14590 | 14590 | 14610 | 14590 | 284 |
| 293 | 20230802 | 142000 | 3842120350 | 14590 | 14610 | 14610 | 14590 | 311 |
| 294 | 20230802 | 141900 | 3837580640 | 14590 | 14580 | 14590 | 14580 | 66 |
| 295 | 20230802 | 141800 | 3836618080 | 14580 | 14560 | 14580 | 14550 | 120 |
| 296 | 20230802 | 141700 | 3834868860 | 14550 | 14540 | 14560 | 14540 | 84 |
| 297 | 20230802 | 141600 | 3833646500 | 14550 | 14570 | 14570 | 14550 | 590 |
| 298 | 20230802 | 141500 | 3825060680 | 14570 | 14580 | 14580 | 14550 | 236 |
| 299 | 20230802 | 141400 | 3821625160 | 14580 | 14560 | 14580 | 14560 | 288 |
| 300 | 20230802 | 141300 | 3817426860 | 14560 | 14540 | 14560 | 14540 | 1190 |
| 301 | 20230802 | 141200 | 3800119920 | 14550 | 14570 | 14570 | 14550 | 883 |
| 302 | 20230802 | 141100 | 3787269820 | 14570 | 14560 | 14570 | 14550 | 932 |
| 303 | 20230802 | 141000 | 3773701670 | 14560 | 14620 | 14620 | 14560 | 1237 |
| 304 | 20230802 | 140900 | 3755647800 | 14620 | 14620 | 14680 | 14620 | 1004 |
| 305 | 20230802 | 140800 | 3740967940 | 14620 | 14630 | 14630 | 14620 | 466 |
| 306 | 20230802 | 140700 | 3734154820 | 14630 | 14630 | 14640 | 14620 | 408 |
| 307 | 20230802 | 140600 | 3728186640 | 14640 | 14630 | 14640 | 14630 | 51 |
| 308 | 20230802 | 140500 | 3727440370 | 14630 | 14660 | 14670 | 14630 | 608 |
| 309 | 20230802 | 140400 | 3718534080 | 14660 | 14650 | 14660 | 14640 | 409 |
| 310 | 20230802 | 140300 | 3712542190 | 14650 | 14630 | 14650 | 14620 | 158 |
| 311 | 20230802 | 140200 | 3710230380 | 14630 | 14630 | 14630 | 14630 | 124 |
| 312 | 20230802 | 140100 | 3708416260 | 14620 | 14620 | 14630 | 14620 | 168 |
| 313 | 20230802 | 140000 | 3705959660 | 14630 | 14640 | 14640 | 14630 | 16 |
| 314 | 20230802 | 135900 | 3705725560 | 14640 | 14620 | 14640 | 14620 | 293 |
| 315 | 20230802 | 135800 | 3701438940 | 14620 | 14620 | 14620 | 14620 | 14 |
| 316 | 20230802 | 135700 | 3701234260 | 14610 | 14620 | 14630 | 14610 | 154 |
| 317 | 20230802 | 135600 | 3698983910 | 14620 | 14610 | 14630 | 14610 | 123 |
| 318 | 20230802 | 135500 | 3697185950 | 14610 | 14610 | 14610 | 14610 | 498 |
| 319 | 20230802 | 135400 | 3689910170 | 14610 | 14610 | 14640 | 14600 | 1873 |
| 320 | 20230802 | 135300 | 3662544430 | 14610 | 14580 | 14630 | 14580 | 4090 |
| 321 | 20230802 | 135200 | 3602836820 | 14580 | 14590 | 14590 | 14580 | 425 |
| 322 | 20230802 | 135100 | 3596638310 | 14590 | 14590 | 14590 | 14590 | 13 |
| 323 | 20230802 | 135000 | 3596448640 | 14590 | 14550 | 14590 | 14540 | 468 |
| 324 | 20230802 | 134900 | 3589630760 | 14550 | 14530 | 14550 | 14530 | 472 |
| 325 | 20230802 | 134800 | 3582766880 | 14520 | 14530 | 14530 | 14520 | 881 |
| 326 | 20230802 | 134700 | 3569973600 | 14530 | 14540 | 14540 | 14520 | 542 |
| 327 | 20230802 | 134600 | 3562095960 | 14540 | 14540 | 14540 | 14530 | 322 |
| 328 | 20230802 | 134500 | 3557415890 | 14550 | 14570 | 14570 | 14550 | 1019 |
| 329 | 20230802 | 134400 | 3542582990 | 14600 | 14590 | 14600 | 14570 | 720 |
| 330 | 20230802 | 134300 | 3532084670 | 14590 | 14590 | 14590 | 14590 | 69 |
| 331 | 20230802 | 134200 | 3531077960 | 14620 | 14590 | 14620 | 14590 | 1575 |
| 332 | 20230802 | 134100 | 3508083420 | 14590 | 14590 | 14600 | 14590 | 330 |
| 333 | 20230802 | 134000 | 3503266720 | 14590 | 14590 | 14590 | 14590 | 28 |
| 334 | 20230802 | 133900 | 3502858200 | 14590 | 14590 | 14600 | 14590 | 297 |
| 335 | 20230802 | 133800 | 3498522870 | 14590 | 14590 | 14600 | 14590 | 486 |
| 336 | 20230802 | 133700 | 3491429460 | 14590 | 14590 | 14590 | 14590 | 0 |
| 337 | 20230802 | 133600 | 3491429460 | 14590 | 14560 | 14590 | 14560 | 51 |
| 338 | 20230802 | 133500 | 3490686870 | 14550 | 14550 | 14560 | 14550 | 533 |
| 339 | 20230802 | 133400 | 3482930740 | 14580 | 14530 | 14580 | 14520 | 839 |
| 340 | 20230802 | 133300 | 3470736100 | 14530 | 14640 | 14640 | 14530 | 4492 |
| 341 | 20230802 | 133200 | 3405216550 | 14640 | 14630 | 14640 | 14630 | 347 |
| 342 | 20230802 | 133100 | 3400138240 | 14630 | 14630 | 14630 | 14630 | 259 |
| 343 | 20230802 | 133000 | 3396349070 | 14630 | 14630 | 14630 | 14630 | 189 |
| 344 | 20230802 | 132900 | 3393584000 | 14630 | 14670 | 14670 | 14630 | 716 |
| 345 | 20230802 | 132800 | 3383099650 | 14650 | 14640 | 14650 | 14640 | 27 |
| 346 | 20230802 | 132700 | 3382704120 | 14640 | 14650 | 14650 | 14640 | 16 |
| 347 | 20230802 | 132600 | 3382469830 | 14640 | 14630 | 14640 | 14630 | 294 |
| 348 | 20230802 | 132500 | 3378167870 | 14630 | 14630 | 14630 | 14630 | 0 |
| 349 | 20230802 | 132400 | 3378167870 | 14630 | 14630 | 14640 | 14630 | 393 |
| 350 | 20230802 | 132300 | 3372418220 | 14640 | 14650 | 14650 | 14640 | 49 |
| 351 | 20230802 | 132200 | 3371700570 | 14630 | 14640 | 14640 | 14630 | 500 |
| 352 | 20230802 | 132100 | 3364385140 | 14630 | 14640 | 14650 | 14630 | 218 |
| 353 | 20230802 | 132000 | 3361195500 | 14620 | 14610 | 14620 | 14610 | 639 |
| 354 | 20230802 | 131900 | 3351854010 | 14610 | 14630 | 14630 | 14610 | 651 |
| 355 | 20230802 | 131800 | 3342340890 | 14640 | 14650 | 14650 | 14640 | 85 |
| 356 | 20230802 | 131700 | 3341095740 | 14650 | 14620 | 14650 | 14620 | 676 |
| 357 | 20230802 | 131600 | 3331206480 | 14630 | 14660 | 14660 | 14630 | 737 |
| 358 | 20230802 | 131500 | 3320412080 | 14680 | 14680 | 14680 | 14670 | 333 |
| 359 | 20230802 | 131400 | 3315526210 | 14690 | 14710 | 14710 | 14690 | 196 |
| 360 | 20230802 | 131300 | 3312645020 | 14710 | 14710 | 14710 | 14710 | 0 |
| 361 | 20230802 | 131200 | 3312645020 | 14710 | 14750 | 14750 | 14710 | 631 |
| 362 | 20230802 | 131100 | 3303347690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 363 | 20230802 | 131000 | 3303347690 | 14750 | 14760 | 14760 | 14750 | 453 |
| 364 | 20230802 | 130900 | 3296665880 | 14770 | 14780 | 14780 | 14770 | 13 |
| 365 | 20230802 | 130800 | 3296473760 | 14780 | 14750 | 14780 | 14750 | 354 |
| 366 | 20230802 | 130700 | 3291244290 | 14750 | 14770 | 14770 | 14750 | 132 |
| 367 | 20230802 | 130600 | 3289295690 | 14770 | 14760 | 14770 | 14760 | 40 |
| 368 | 20230802 | 130500 | 3288705060 | 14760 | 14750 | 14760 | 14750 | 232 |
| 369 | 20230802 | 130400 | 3285282740 | 14750 | 14750 | 14750 | 14750 | 8 |
| 370 | 20230802 | 130300 | 3285164740 | 14750 | 14730 | 14750 | 14720 | 977 |
| 371 | 20230802 | 130200 | 3270766080 | 14720 | 14710 | 14720 | 14710 | 684 |
| 372 | 20230802 | 130100 | 3260704410 | 14690 | 14690 | 14690 | 14690 | 359 |
| 373 | 20230802 | 130000 | 3255430700 | 14690 | 14690 | 14690 | 14690 | 1 |
| 374 | 20230802 | 125900 | 3255416010 | 14690 | 14690 | 14690 | 14690 | 12 |
| 375 | 20230802 | 125800 | 3255239730 | 14690 | 14680 | 14690 | 14680 | 108 |
| 376 | 20230802 | 125700 | 3253653240 | 14680 | 14680 | 14680 | 14680 | 0 |
| 377 | 20230802 | 125600 | 3253653240 | 14680 | 14680 | 14680 | 14680 | 135 |
| 378 | 20230802 | 125500 | 3251671440 | 14680 | 14680 | 14680 | 14680 | 60 |
| 379 | 20230802 | 125400 | 3250790640 | 14680 | 14690 | 14690 | 14680 | 112 |
| 380 | 20230802 | 125300 | 3249145410 | 14680 | 14680 | 14680 | 14680 | 3 |
| 381 | 20230802 | 125200 | 3249101370 | 14690 | 14690 | 14690 | 14690 | 101 |
| 382 | 20230802 | 125100 | 3247617680 | 14680 | 14680 | 14680 | 14680 | 20 |
| 383 | 20230802 | 125000 | 3247324080 | 14680 | 14680 | 14680 | 14680 | 66 |
| 384 | 20230802 | 124900 | 3246355200 | 14680 | 14680 | 14680 | 14680 | 115 |
| 385 | 20230802 | 124800 | 3244667000 | 14680 | 14670 | 14680 | 14670 | 106 |
| 386 | 20230802 | 124700 | 3243110980 | 14680 | 14680 | 14680 | 14680 | 266 |
| 387 | 20230802 | 124600 | 3239206100 | 14680 | 14690 | 14690 | 14680 | 56 |
| 388 | 20230802 | 124500 | 3238383970 | 14690 | 14690 | 14700 | 14690 | 15 |
| 389 | 20230802 | 124400 | 3238163520 | 14700 | 14700 | 14700 | 14690 | 53 |
| 390 | 20230802 | 124300 | 3237384530 | 14700 | 14720 | 14720 | 14700 | 8 |
| 391 | 20230802 | 124200 | 3237266830 | 14700 | 14720 | 14720 | 14700 | 156 |
| 392 | 20230802 | 124100 | 3234970530 | 14720 | 14710 | 14720 | 14710 | 186 |
| 393 | 20230802 | 124000 | 3232234320 | 14710 | 14710 | 14710 | 14710 | 1 |
| 394 | 20230802 | 123900 | 3232219610 | 14720 | 14720 | 14720 | 14720 | 34 |
| 395 | 20230802 | 123800 | 3231719130 | 14700 | 14700 | 14700 | 14700 | 100 |
| 396 | 20230802 | 123700 | 3230249130 | 14700 | 14690 | 14740 | 14690 | 1067 |
| 397 | 20230802 | 123600 | 3214557210 | 14700 | 14700 | 14700 | 14700 | 0 |
| 398 | 20230802 | 123500 | 3214557210 | 14700 | 14700 | 14700 | 14700 | 100 |
| 399 | 20230802 | 123400 | 3213087210 | 14630 | 14710 | 14710 | 14630 | 594 |
| 400 | 20230802 | 123300 | 3204369800 | 14720 | 14720 | 14720 | 14720 | 0 |
| 401 | 20230802 | 123200 | 3204369800 | 14720 | 14720 | 14720 | 14720 | 177 |
| 402 | 20230802 | 123100 | 3201764360 | 14720 | 14720 | 14720 | 14720 | 0 |
| 403 | 20230802 | 123000 | 3201764360 | 14720 | 14720 | 14720 | 14720 | 96 |
| 404 | 20230802 | 122900 | 3200351240 | 14700 | 14720 | 14720 | 14680 | 150 |
| 405 | 20230802 | 122800 | 3198146270 | 14620 | 14680 | 14720 | 14620 | 2482 |
| 406 | 20230802 | 122700 | 3161768370 | 14670 | 14660 | 14670 | 14660 | 1071 |
| 407 | 20230802 | 122600 | 3146066310 | 14660 | 14720 | 14720 | 14650 | 471 |
| 408 | 20230802 | 122500 | 3139141840 | 14730 | 14720 | 14730 | 14720 | 9 |
| 409 | 20230802 | 122400 | 3139009340 | 14720 | 14750 | 14750 | 14720 | 443 |
| 410 | 20230802 | 122300 | 3132482930 | 14750 | 14750 | 14750 | 14750 | 0 |
| 411 | 20230802 | 122200 | 3132482930 | 14750 | 14770 | 14770 | 14750 | 571 |
| 412 | 20230802 | 122100 | 3124060020 | 14750 | 14770 | 14780 | 14750 | 175 |
| 413 | 20230802 | 122000 | 3121474870 | 14710 | 14750 | 14750 | 14710 | 264 |
| 414 | 20230802 | 121900 | 3117582670 | 14750 | 14750 | 14750 | 14750 | 43 |
| 415 | 20230802 | 121800 | 3116948420 | 14750 | 14750 | 14750 | 14750 | 0 |
| 416 | 20230802 | 121700 | 3116948420 | 14750 | 14750 | 14750 | 14750 | 103 |
| 417 | 20230802 | 121600 | 3115429170 | 14770 | 14680 | 14780 | 14680 | 2290 |
| 418 | 20230802 | 121500 | 3081738900 | 14680 | 14680 | 14680 | 14680 | 1 |
| 419 | 20230802 | 121400 | 3081724220 | 14680 | 14690 | 14690 | 14680 | 733 |
| 420 | 20230802 | 121300 | 3070960130 | 14700 | 14690 | 14700 | 14690 | 346 |
| 421 | 20230802 | 121200 | 3065876680 | 14700 | 14700 | 14700 | 14700 | 69 |
| 422 | 20230802 | 121100 | 3064862380 | 14720 | 14730 | 14730 | 14720 | 163 |
| 423 | 20230802 | 121000 | 3062462820 | 14730 | 14730 | 14730 | 14730 | 0 |
| 424 | 20230802 | 120900 | 3062462820 | 14730 | 14730 | 14740 | 14730 | 179 |
| 425 | 20230802 | 120800 | 3059825890 | 14730 | 14730 | 14730 | 14730 | 51 |
| 426 | 20230802 | 120700 | 3059074660 | 14720 | 14720 | 14720 | 14720 | 200 |
| 427 | 20230802 | 120600 | 3056130660 | 14730 | 14740 | 14740 | 14730 | 52 |
| 428 | 20230802 | 120500 | 3055364500 | 14750 | 14750 | 14760 | 14750 | 199 |
| 429 | 20230802 | 120400 | 3052429050 | 14760 | 14750 | 14760 | 14750 | 114 |
| 430 | 20230802 | 120300 | 3050747410 | 14760 | 14740 | 14760 | 14740 | 1507 |
| 431 | 20230802 | 120200 | 3028524060 | 14740 | 14660 | 14740 | 14660 | 1202 |
| 432 | 20230802 | 120100 | 3010852410 | 14620 | 14620 | 14620 | 14620 | 83 |
| 433 | 20230802 | 120000 | 3009638950 | 14620 | 14640 | 14680 | 14600 | 2867 |
| 434 | 20230802 | 115900 | 2967766820 | 14650 | 14650 | 14650 | 14650 | 124 |
| 435 | 20230802 | 115800 | 2965950220 | 14640 | 14650 | 14650 | 14640 | 1027 |
| 436 | 20230802 | 115700 | 2950905700 | 14660 | 14650 | 14660 | 14650 | 115 |
| 437 | 20230802 | 115600 | 2949220820 | 14660 | 14590 | 14670 | 14590 | 3767 |
| 438 | 20230802 | 115500 | 2894081730 | 14580 | 14580 | 14580 | 14580 | 736 |
| 439 | 20230802 | 115400 | 2883350850 | 14590 | 14560 | 14610 | 14560 | 2250 |
| 440 | 20230802 | 115300 | 2850531710 | 14560 | 14580 | 14580 | 14550 | 1010 |
| 441 | 20230802 | 115200 | 2835821220 | 14580 | 14580 | 14580 | 14580 | 926 |
| 442 | 20230802 | 115100 | 2822320140 | 14580 | 14560 | 14580 | 14560 | 407 |
| 443 | 20230802 | 115000 | 2816391050 | 14550 | 14550 | 14560 | 14550 | 1032 |
| 444 | 20230802 | 114900 | 2801372970 | 14530 | 14560 | 14570 | 14530 | 1638 |
| 445 | 20230802 | 114800 | 2777543970 | 14560 | 14540 | 14560 | 14540 | 1369 |
| 446 | 20230802 | 114700 | 2757626960 | 14540 | 14550 | 14550 | 14540 | 500 |
| 447 | 20230802 | 114600 | 2750353670 | 14550 | 14510 | 14550 | 14510 | 942 |
| 448 | 20230802 | 114500 | 2736665930 | 14510 | 14550 | 14550 | 14490 | 4830 |
| 449 | 20230802 | 114400 | 2666499100 | 14560 | 14580 | 14580 | 14560 | 775 |
| 450 | 20230802 | 114300 | 2655205860 | 14570 | 14580 | 14580 | 14570 | 126 |
| 451 | 20230802 | 114200 | 2653369270 | 14580 | 14590 | 14620 | 14580 | 1014 |
| 452 | 20230802 | 114100 | 2638571850 | 14590 | 14620 | 14620 | 14590 | 598 |
| 453 | 20230802 | 114000 | 2629841940 | 14620 | 14600 | 14620 | 14590 | 1387 |
| 454 | 20230802 | 113900 | 2609580640 | 14600 | 14550 | 14600 | 14530 | 3484 |
| 455 | 20230802 | 113800 | 2558827070 | 14550 | 14530 | 14550 | 14520 | 2178 |
| 456 | 20230802 | 113700 | 2527179260 | 14530 | 14590 | 14590 | 14530 | 3405 |
| 457 | 20230802 | 113600 | 2477601090 | 14600 | 14630 | 14630 | 14600 | 1079 |
| 458 | 20230802 | 113500 | 2461843390 | 14640 | 14640 | 14640 | 14640 | 316 |
| 459 | 20230802 | 113400 | 2457217150 | 14640 | 14660 | 14660 | 14640 | 523 |
| 460 | 20230802 | 113300 | 2449554710 | 14670 | 14670 | 14670 | 14660 | 540 |
| 461 | 20230802 | 113200 | 2441635090 | 14670 | 14670 | 14680 | 14670 | 183 |
| 462 | 20230802 | 113100 | 2438950260 | 14670 | 14670 | 14680 | 14670 | 939 |
| 463 | 20230802 | 113000 | 2425172080 | 14670 | 14630 | 14670 | 14620 | 1445 |
| 464 | 20230802 | 112900 | 2404016600 | 14620 | 14640 | 14640 | 14600 | 1287 |
| 465 | 20230802 | 112800 | 2385220750 | 14640 | 14610 | 14640 | 14600 | 1612 |
| 466 | 20230802 | 112700 | 2361653290 | 14610 | 14640 | 14650 | 14610 | 1124 |
| 467 | 20230802 | 112600 | 2345198010 | 14650 | 14650 | 14650 | 14640 | 1167 |
| 468 | 20230802 | 112500 | 2328108240 | 14670 | 14680 | 14680 | 14650 | 1387 |
| 469 | 20230802 | 112400 | 2307778090 | 14680 | 14700 | 14700 | 14680 | 804 |
| 470 | 20230802 | 112300 | 2295963190 | 14700 | 14700 | 14710 | 14700 | 1697 |
| 471 | 20230802 | 112200 | 2271013070 | 14710 | 14710 | 14710 | 14700 | 468 |
| 472 | 20230802 | 112100 | 2264132890 | 14710 | 14710 | 14720 | 14710 | 1489 |
| 473 | 20230802 | 112000 | 2242229580 | 14710 | 14740 | 14760 | 14710 | 3599 |
| 474 | 20230802 | 111900 | 2189258160 | 14740 | 14760 | 14760 | 14740 | 5402 |
| 475 | 20230802 | 111800 | 2109609750 | 14760 | 14770 | 14770 | 14760 | 612 |
| 476 | 20230802 | 111700 | 2100573940 | 14770 | 14770 | 14770 | 14770 | 239 |
| 477 | 20230802 | 111600 | 2097043910 | 14770 | 14770 | 14770 | 14770 | 262 |
| 478 | 20230802 | 111500 | 2093174170 | 14770 | 14760 | 14770 | 14760 | 664 |
| 479 | 20230802 | 111400 | 2083369670 | 14770 | 14780 | 14790 | 14770 | 1064 |
| 480 | 20230802 | 111300 | 2067644710 | 14780 | 14780 | 14790 | 14780 | 566 |
| 481 | 20230802 | 111200 | 2059278720 | 14780 | 14790 | 14790 | 14780 | 481 |
| 482 | 20230802 | 111100 | 2052166770 | 14790 | 14800 | 14800 | 14790 | 728 |
| 483 | 20230802 | 111000 | 2041397610 | 14790 | 14800 | 14810 | 14790 | 1266 |
| 484 | 20230802 | 110900 | 2022660800 | 14800 | 14800 | 14800 | 14800 | 761 |
| 485 | 20230802 | 110800 | 2011398000 | 14810 | 14830 | 14830 | 14810 | 487 |
| 486 | 20230802 | 110700 | 2004182390 | 14820 | 14790 | 14820 | 14790 | 2243 |
| 487 | 20230802 | 110600 | 1970965360 | 14790 | 14800 | 14800 | 14780 | 423 |
| 488 | 20230802 | 110500 | 1964709020 | 14790 | 14770 | 14790 | 14770 | 1363 |
| 489 | 20230802 | 110400 | 1944567540 | 14770 | 14770 | 14770 | 14770 | 190 |
| 490 | 20230802 | 110300 | 1941761240 | 14770 | 14750 | 14790 | 14750 | 774 |
| 491 | 20230802 | 110200 | 1930329870 | 14750 | 14760 | 14770 | 14750 | 1546 |
| 492 | 20230802 | 110100 | 1907522630 | 14740 | 14750 | 14760 | 14740 | 1178 |
| 493 | 20230802 | 110000 | 1890149450 | 14750 | 14760 | 14760 | 14740 | 1903 |
| 494 | 20230802 | 105900 | 1862080320 | 14760 | 14780 | 14780 | 14760 | 2915 |
| 495 | 20230802 | 105800 | 1819020900 | 14780 | 14810 | 14810 | 14780 | 1883 |
| 496 | 20230802 | 105700 | 1791163360 | 14810 | 14830 | 14840 | 14800 | 412 |
| 497 | 20230802 | 105600 | 1785062090 | 14830 | 14810 | 14830 | 14810 | 1197 |
| 498 | 20230802 | 105500 | 1767322820 | 14820 | 14820 | 14820 | 14810 | 519 |
| 499 | 20230802 | 105400 | 1759635500 | 14820 | 14820 | 14830 | 14820 | 855 |
| 500 | 20230802 | 105300 | 1746962900 | 14820 | 14830 | 14830 | 14820 | 1265 |
| 501 | 20230802 | 105200 | 1728211000 | 14830 | 14870 | 14880 | 14830 | 4761 |
| 502 | 20230802 | 105100 | 1657504860 | 14880 | 14880 | 14880 | 14880 | 503 |
| 503 | 20230802 | 105000 | 1650020220 | 14880 | 14890 | 14890 | 14880 | 468 |
| 504 | 20230802 | 104900 | 1643054200 | 14900 | 14900 | 14900 | 14900 | 9 |
| 505 | 20230802 | 104800 | 1642920100 | 14890 | 14900 | 14900 | 14890 | 445 |
| 506 | 20230802 | 104700 | 1636291700 | 14890 | 14900 | 14900 | 14890 | 484 |
| 507 | 20230802 | 104600 | 1629083450 | 14900 | 14900 | 14900 | 14900 | 0 |
| 508 | 20230802 | 104500 | 1629083450 | 14900 | 14900 | 14900 | 14890 | 1179 |
| 509 | 20230802 | 104400 | 1611526150 | 14900 | 14890 | 14900 | 14890 | 9 |
| 510 | 20230802 | 104300 | 1611392130 | 14910 | 14910 | 14910 | 14910 | 1 |
| 511 | 20230802 | 104200 | 1611377220 | 14890 | 14880 | 14890 | 14880 | 22 |
| 512 | 20230802 | 104100 | 1611049770 | 14880 | 14890 | 14890 | 14880 | 145 |
| 513 | 20230802 | 104000 | 1608890780 | 14890 | 14900 | 14910 | 14890 | 680 |
| 514 | 20230802 | 103900 | 1598761550 | 14910 | 14900 | 14910 | 14900 | 428 |
| 515 | 20230802 | 103800 | 1592383080 | 14910 | 14910 | 14910 | 14910 | 376 |
| 516 | 20230802 | 103700 | 1586776920 | 14910 | 14910 | 14910 | 14910 | 227 |
| 517 | 20230802 | 103600 | 1583392350 | 14900 | 14910 | 14910 | 14900 | 543 |
| 518 | 20230802 | 103500 | 1575301550 | 14910 | 14940 | 14940 | 14900 | 155 |
| 519 | 20230802 | 103400 | 1572991700 | 14900 | 14940 | 14940 | 14900 | 1763 |
| 520 | 20230802 | 103300 | 1546694740 | 14950 | 14950 | 14950 | 14940 | 212 |
| 521 | 20230802 | 103200 | 1543526050 | 14950 | 14950 | 14950 | 14950 | 5 |
| 522 | 20230802 | 103100 | 1543451300 | 14950 | 14950 | 14950 | 14950 | 1 |
| 523 | 20230802 | 103000 | 1543436350 | 14940 | 14930 | 14970 | 14930 | 182 |
| 524 | 20230802 | 102900 | 1540714510 | 14960 | 14930 | 14960 | 14930 | 212 |
| 525 | 20230802 | 102800 | 1537546380 | 14930 | 14930 | 14930 | 14930 | 1055 |
| 526 | 20230802 | 102700 | 1521795230 | 14920 | 14940 | 14940 | 14910 | 1049 |
| 527 | 20230802 | 102600 | 1506137030 | 14930 | 14930 | 14930 | 14930 | 40 |
| 528 | 20230802 | 102500 | 1505539830 | 14910 | 14910 | 14910 | 14910 | 168 |
| 529 | 20230802 | 102400 | 1503034950 | 14910 | 14930 | 14930 | 14900 | 1756 |
| 530 | 20230802 | 102300 | 1476852950 | 14930 | 14950 | 14950 | 14930 | 388 |
| 531 | 20230802 | 102200 | 1471057160 | 14940 | 14990 | 14990 | 14940 | 2097 |
| 532 | 20230802 | 102100 | 1439665560 | 14990 | 14990 | 14990 | 14990 | 578 |
| 533 | 20230802 | 102000 | 1431001340 | 14990 | 15000 | 15000 | 14990 | 238 |
| 534 | 20230802 | 101900 | 1427433020 | 15000 | 15000 | 15000 | 15000 | 282 |
| 535 | 20230802 | 101800 | 1423203020 | 15000 | 15020 | 15020 | 15000 | 830 |
| 536 | 20230802 | 101700 | 1410741340 | 15020 | 15020 | 15020 | 15020 | 134 |
| 537 | 20230802 | 101600 | 1408728660 | 15020 | 15010 | 15020 | 15010 | 172 |
| 538 | 20230802 | 101500 | 1406146460 | 15010 | 15000 | 15010 | 15000 | 168 |
| 539 | 20230802 | 101400 | 1403625640 | 15000 | 15010 | 15010 | 15000 | 1022 |
| 540 | 20230802 | 101300 | 1388290380 | 15010 | 15070 | 15070 | 15010 | 2906 |
| 541 | 20230802 | 101200 | 1344576250 | 15070 | 15070 | 15070 | 15070 | 44 |
| 542 | 20230802 | 101100 | 1343913170 | 15070 | 15070 | 15070 | 15070 | 169 |
| 543 | 20230802 | 101000 | 1341366340 | 15070 | 15070 | 15070 | 15070 | 120 |
| 544 | 20230802 | 100900 | 1339557940 | 15060 | 15050 | 15060 | 15040 | 98 |
| 545 | 20230802 | 100800 | 1338083190 | 15050 | 15040 | 15050 | 15040 | 83 |
| 546 | 20230802 | 100700 | 1336834860 | 15040 | 15060 | 15060 | 15040 | 401 |
| 547 | 20230802 | 100600 | 1330798970 | 15050 | 15060 | 15060 | 15050 | 85 |
| 548 | 20230802 | 100500 | 1329518880 | 15050 | 15060 | 15060 | 15040 | 1401 |
| 549 | 20230802 | 100400 | 1308439270 | 15060 | 15070 | 15080 | 15050 | 381 |
| 550 | 20230802 | 100300 | 1302698830 | 15040 | 15040 | 15060 | 15040 | 754 |
| 551 | 20230802 | 100200 | 1291353350 | 15040 | 15040 | 15050 | 15040 | 389 |
| 552 | 20230802 | 100100 | 1285502290 | 15040 | 15040 | 15040 | 15040 | 66 |
| 553 | 20230802 | 100000 | 1284509650 | 15040 | 15050 | 15050 | 14980 | 820 |
| 554 | 20230802 | 095900 | 1272218410 | 14990 | 15020 | 15020 | 14990 | 836 |
| 555 | 20230802 | 095800 | 1259670760 | 15020 | 15050 | 15050 | 15020 | 1495 |
| 556 | 20230802 | 095700 | 1237207390 | 15040 | 15040 | 15040 | 15040 | 66 |
| 557 | 20230802 | 095600 | 1236214750 | 15040 | 15070 | 15070 | 15040 | 330 |
| 558 | 20230802 | 095500 | 1231248240 | 15060 | 15080 | 15080 | 15060 | 726 |
| 559 | 20230802 | 095400 | 1220300850 | 15080 | 15050 | 15080 | 15050 | 1478 |
| 560 | 20230802 | 095300 | 1198038100 | 15050 | 15020 | 15050 | 15020 | 107 |
| 561 | 20230802 | 095200 | 1196429560 | 15020 | 15020 | 15030 | 15020 | 609 |
| 562 | 20230802 | 095100 | 1187277270 | 15020 | 15020 | 15030 | 15020 | 152 |
| 563 | 20230802 | 095000 | 1184994030 | 15020 | 14960 | 15040 | 14960 | 3310 |
| 564 | 20230802 | 094900 | 1135409070 | 14960 | 14940 | 14960 | 14930 | 617 |
| 565 | 20230802 | 094800 | 1126191090 | 14940 | 14940 | 14970 | 14910 | 678 |
| 566 | 20230802 | 094700 | 1116058590 | 14900 | 14910 | 14910 | 14900 | 137 |
| 567 | 20230802 | 094600 | 1114016290 | 14890 | 14900 | 14910 | 14890 | 1113 |
| 568 | 20230802 | 094500 | 1097441450 | 14900 | 14930 | 14930 | 14900 | 2126 |
| 569 | 20230802 | 094400 | 1065736440 | 14930 | 14930 | 14930 | 14930 | 11 |
| 570 | 20230802 | 094300 | 1065572210 | 14920 | 14940 | 14940 | 14920 | 1071 |
| 571 | 20230802 | 094200 | 1049587020 | 14940 | 14950 | 14960 | 14940 | 260 |
| 572 | 20230802 | 094100 | 1045699640 | 14950 | 14950 | 14950 | 14950 | 201 |
| 573 | 20230802 | 094000 | 1042694690 | 14940 | 14940 | 14940 | 14940 | 81 |
| 574 | 20230802 | 093900 | 1041484550 | 14940 | 14950 | 14950 | 14930 | 340 |
| 575 | 20230802 | 093800 | 1036404580 | 14970 | 14950 | 14970 | 14940 | 1762 |
| 576 | 20230802 | 093700 | 1010061340 | 14950 | 14910 | 14950 | 14910 | 288 |
| 577 | 20230802 | 093600 | 1005758080 | 14910 | 14910 | 14960 | 14900 | 461 |
| 578 | 20230802 | 093500 | 998887740 | 14900 | 14930 | 14930 | 14900 | 1030 |
| 579 | 20230802 | 093400 | 983527200 | 14930 | 14920 | 14930 | 14920 | 342 |
| 580 | 20230802 | 093300 | 978421210 | 14930 | 14950 | 14950 | 14930 | 43 |
| 581 | 20230802 | 093200 | 977778710 | 14950 | 14970 | 14970 | 14950 | 40 |
| 582 | 20230802 | 093100 | 977180670 | 14980 | 14940 | 14980 | 14940 | 57 |
| 583 | 20230802 | 093000 | 976326900 | 14940 | 14870 | 14940 | 14870 | 1646 |
| 584 | 20230802 | 092900 | 951829080 | 14870 | 14890 | 14890 | 14870 | 2510 |
| 585 | 20230802 | 092800 | 914474040 | 14890 | 14900 | 14900 | 14890 | 1582 |
| 586 | 20230802 | 092700 | 890910490 | 14930 | 14950 | 14960 | 14900 | 3351 |
| 587 | 20230802 | 092600 | 840923430 | 14950 | 14980 | 14980 | 14950 | 892 |
| 588 | 20230802 | 092500 | 827571680 | 14970 | 15000 | 15000 | 14970 | 513 |
| 589 | 20230802 | 092400 | 819883480 | 14990 | 15000 | 15000 | 14990 | 379 |
| 590 | 20230802 | 092300 | 814198570 | 15000 | 14990 | 15000 | 14990 | 708 |
| 591 | 20230802 | 092200 | 803580050 | 14990 | 15050 | 15050 | 14990 | 1622 |
| 592 | 20230802 | 092100 | 779231610 | 15020 | 15050 | 15050 | 15020 | 237 |
| 593 | 20230802 | 092000 | 775670390 | 15060 | 15060 | 15060 | 15040 | 822 |
| 594 | 20230802 | 091900 | 763294870 | 15040 | 15090 | 15090 | 15040 | 2647 |
| 595 | 20230802 | 091800 | 723411360 | 15090 | 15130 | 15130 | 15090 | 1139 |
| 596 | 20230802 | 091700 | 706206170 | 15130 | 15130 | 15130 | 15130 | 171 |
| 597 | 20230802 | 091600 | 703618940 | 15130 | 15160 | 15160 | 15130 | 1822 |
| 598 | 20230802 | 091500 | 676027310 | 15160 | 15200 | 15200 | 15160 | 2885 |
| 599 | 20230802 | 091400 | 632226420 | 15200 | 15230 | 15230 | 15170 | 2623 |
| 600 | 20230802 | 091300 | 592335860 | 15230 | 15200 | 15270 | 15170 | 5669 |
| 601 | 20230802 | 091200 | 505962170 | 15210 | 15160 | 15220 | 15150 | 1823 |
| 602 | 20230802 | 091100 | 478259820 | 15170 | 15180 | 15180 | 15160 | 327 |
| 603 | 20230802 | 091000 | 473301860 | 15160 | 15180 | 15200 | 15160 | 2038 |
| 604 | 20230802 | 090900 | 442365670 | 15180 | 15160 | 15190 | 15150 | 1542 |
| 605 | 20230802 | 090800 | 418970540 | 15150 | 15140 | 15170 | 15140 | 3497 |
| 606 | 20230802 | 090700 | 365982580 | 15140 | 15080 | 15150 | 15060 | 2293 |
| 607 | 20230802 | 090600 | 331409230 | 15080 | 15150 | 15170 | 15060 | 4500 |
| 608 | 20230802 | 090500 | 263406700 | 15160 | 15060 | 15160 | 15040 | 2095 |
| 609 | 20230802 | 090400 | 231730410 | 15040 | 15130 | 15140 | 15040 | 740 |
| 610 | 20230802 | 090300 | 220570890 | 15140 | 15070 | 15160 | 15070 | 2867 |
| 611 | 20230802 | 090200 | 177228710 | 14970 | 15030 | 15070 | 14940 | 3661 |
| 612 | 20230802 | 090100 | 122263880 | 15050 | 14890 | 15050 | 14890 | 2241 |
| 613 | 20230802 | 090000 | 88769820 | 14890 | 14990 | 15040 | 14880 | 5930 |