31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 3 | 20230802 | 184800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 4 | 20230802 | 184700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 5 | 20230802 | 184600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 6 | 20230802 | 184500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 7 | 20230802 | 184400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 8 | 20230802 | 184300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 9 | 20230802 | 184200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 10 | 20230802 | 184100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 11 | 20230802 | 184000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 12 | 20230802 | 183900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 13 | 20230802 | 183800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 14 | 20230802 | 183700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 15 | 20230802 | 183600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 16 | 20230802 | 183500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 17 | 20230802 | 183400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 18 | 20230802 | 183300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 19 | 20230802 | 183200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 20 | 20230802 | 183100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 21 | 20230802 | 183000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 22 | 20230802 | 182900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 23 | 20230802 | 182800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 24 | 20230802 | 182700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 25 | 20230802 | 182600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 26 | 20230802 | 182500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 27 | 20230802 | 182400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 28 | 20230802 | 182300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 29 | 20230802 | 182200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 30 | 20230802 | 182100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 31 | 20230802 | 182000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 32 | 20230802 | 181900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 33 | 20230802 | 181800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 34 | 20230802 | 181700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 35 | 20230802 | 181600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 36 | 20230802 | 181500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 37 | 20230802 | 181400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 38 | 20230802 | 181300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 39 | 20230802 | 181200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 40 | 20230802 | 181100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 41 | 20230802 | 181000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 42 | 20230802 | 180900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 43 | 20230802 | 180800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 44 | 20230802 | 180700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 45 | 20230802 | 180600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 46 | 20230802 | 180500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 47 | 20230802 | 180400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 48 | 20230802 | 180300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 49 | 20230802 | 180200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 50 | 20230802 | 180100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 51 | 20230802 | 180000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 52 | 20230802 | 175900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 53 | 20230802 | 175800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 54 | 20230802 | 175700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 55 | 20230802 | 175600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 56 | 20230802 | 175500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 57 | 20230802 | 175400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 58 | 20230802 | 175300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 59 | 20230802 | 175200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 60 | 20230802 | 175100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 61 | 20230802 | 175000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 62 | 20230802 | 174900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 63 | 20230802 | 174800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 64 | 20230802 | 174700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 65 | 20230802 | 174600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 66 | 20230802 | 174500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 67 | 20230802 | 174400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 68 | 20230802 | 174300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 69 | 20230802 | 174200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 70 | 20230802 | 174100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 71 | 20230802 | 174000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 72 | 20230802 | 173900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 73 | 20230802 | 173800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 74 | 20230802 | 173700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 75 | 20230802 | 173600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 76 | 20230802 | 173500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 77 | 20230802 | 173400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 78 | 20230802 | 173300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 79 | 20230802 | 173200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 80 | 20230802 | 173100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 81 | 20230802 | 173000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 82 | 20230802 | 172900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 83 | 20230802 | 172800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 84 | 20230802 | 172700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 85 | 20230802 | 172600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 86 | 20230802 | 172500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 87 | 20230802 | 172400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 88 | 20230802 | 172300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 89 | 20230802 | 172200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 90 | 20230802 | 172100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 91 | 20230802 | 172000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 92 | 20230802 | 171900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 93 | 20230802 | 171800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 94 | 20230802 | 171700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 95 | 20230802 | 171600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 96 | 20230802 | 171500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 97 | 20230802 | 171400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 98 | 20230802 | 171300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 99 | 20230802 | 171200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 100 | 20230802 | 171100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 101 | 20230802 | 171000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 102 | 20230802 | 170900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 103 | 20230802 | 170800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 104 | 20230802 | 170700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 105 | 20230802 | 170600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 106 | 20230802 | 170500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 107 | 20230802 | 170400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 108 | 20230802 | 170300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 109 | 20230802 | 170200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 110 | 20230802 | 170100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 111 | 20230802 | 170000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 112 | 20230802 | 165900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 113 | 20230802 | 165800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 114 | 20230802 | 165700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 115 | 20230802 | 165600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 116 | 20230802 | 165500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 117 | 20230802 | 165400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 118 | 20230802 | 165300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 119 | 20230802 | 165200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 120 | 20230802 | 165100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 121 | 20230802 | 165000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 122 | 20230802 | 164900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 123 | 20230802 | 164800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 124 | 20230802 | 164700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 125 | 20230802 | 164600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 126 | 20230802 | 164500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 127 | 20230802 | 164400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 128 | 20230802 | 164300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 129 | 20230802 | 164200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 130 | 20230802 | 164100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 131 | 20230802 | 164000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 132 | 20230802 | 163900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 133 | 20230802 | 163800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 134 | 20230802 | 163700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 135 | 20230802 | 163600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 136 | 20230802 | 163500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 137 | 20230802 | 163400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 138 | 20230802 | 163300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 139 | 20230802 | 163200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 140 | 20230802 | 163100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 141 | 20230802 | 163000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 142 | 20230802 | 162900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 143 | 20230802 | 162800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 144 | 20230802 | 162700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 145 | 20230802 | 162600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 146 | 20230802 | 162500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 147 | 20230802 | 162400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 148 | 20230802 | 162300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 149 | 20230802 | 162200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 150 | 20230802 | 162100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 151 | 20230802 | 162000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 152 | 20230802 | 161900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 153 | 20230802 | 161800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 154 | 20230802 | 161700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 155 | 20230802 | 161600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 156 | 20230802 | 161500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 157 | 20230802 | 161400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 158 | 20230802 | 161300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 159 | 20230802 | 161200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 160 | 20230802 | 161100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 161 | 20230802 | 161000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 162 | 20230802 | 160900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 163 | 20230802 | 160800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 164 | 20230802 | 160700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 165 | 20230802 | 160600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 166 | 20230802 | 160500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 167 | 20230802 | 160400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 168 | 20230802 | 160300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 169 | 20230802 | 160200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 170 | 20230802 | 160100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 171 | 20230802 | 160000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 172 | 20230802 | 155900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 173 | 20230802 | 155800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 174 | 20230802 | 155700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 175 | 20230802 | 155600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 176 | 20230802 | 155500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 177 | 20230802 | 155400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 178 | 20230802 | 155300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 179 | 20230802 | 155200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 180 | 20230802 | 155100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 181 | 20230802 | 155000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 182 | 20230802 | 154900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 183 | 20230802 | 154800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 184 | 20230802 | 154700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 185 | 20230802 | 154600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 186 | 20230802 | 154500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 187 | 20230802 | 154400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 188 | 20230802 | 154300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20230802 | 154200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20230802 | 154100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20230802 | 154000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20230802 | 153900 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20230802 | 153800 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20230802 | 153700 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 195 | 20230802 | 153600 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 196 | 20230802 | 153500 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 197 | 20230802 | 153400 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 198 | 20230802 | 153300 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 199 | 20230802 | 153200 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 200 | 20230802 | 153100 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 0 |
| 201 | 20230802 | 153000 | 3861133620 | 19870 | 19870 | 19870 | 19870 | 2252 |
| 202 | 20230802 | 152900 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20230802 | 152800 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20230802 | 152700 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20230802 | 152600 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20230802 | 152500 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20230802 | 152400 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20230802 | 152300 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20230802 | 152200 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20230802 | 152100 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20230802 | 152000 | 3816386380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20230802 | 151900 | 3816386380 | 20000 | 20050 | 20050 | 19850 | 2281 |
| 213 | 20230802 | 151800 | 3770963130 | 20050 | 19970 | 20050 | 19930 | 2177 |
| 214 | 20230802 | 151700 | 3727431150 | 19930 | 19900 | 19930 | 19900 | 102 |
| 215 | 20230802 | 151600 | 3725398320 | 19900 | 19870 | 19900 | 19870 | 61 |
| 216 | 20230802 | 151500 | 3724185200 | 19870 | 19970 | 19970 | 19870 | 1025 |
| 217 | 20230802 | 151400 | 3703750880 | 19970 | 19940 | 19970 | 19930 | 1538 |
| 218 | 20230802 | 151300 | 3673087460 | 19930 | 19930 | 19930 | 19930 | 427 |
| 219 | 20230802 | 151200 | 3664577350 | 19930 | 19930 | 19930 | 19860 | 498 |
| 220 | 20230802 | 151100 | 3654652280 | 19930 | 19930 | 19940 | 19860 | 835 |
| 221 | 20230802 | 151000 | 3638022130 | 19940 | 19930 | 19950 | 19930 | 358 |
| 222 | 20230802 | 150900 | 3630882180 | 19940 | 19940 | 19940 | 19940 | 1 |
| 223 | 20230802 | 150800 | 3630862240 | 19950 | 19940 | 19950 | 19940 | 6 |
| 224 | 20230802 | 150700 | 3630742560 | 19840 | 19950 | 19950 | 19840 | 62 |
| 225 | 20230802 | 150600 | 3629511920 | 19840 | 19840 | 19840 | 19840 | 110 |
| 226 | 20230802 | 150500 | 3627329520 | 19850 | 19860 | 19860 | 19850 | 645 |
| 227 | 20230802 | 150400 | 3614520820 | 19860 | 19960 | 19980 | 19860 | 444 |
| 228 | 20230802 | 150300 | 3605665330 | 19890 | 19970 | 19970 | 19890 | 204 |
| 229 | 20230802 | 150200 | 3601601000 | 19970 | 19980 | 19980 | 19970 | 235 |
| 230 | 20230802 | 150100 | 3596907220 | 19980 | 19980 | 19990 | 19850 | 319 |
| 231 | 20230802 | 150000 | 3590535210 | 19990 | 19830 | 19990 | 19830 | 129 |
| 232 | 20230802 | 145900 | 3587957700 | 19990 | 19930 | 20000 | 19930 | 267 |
| 233 | 20230802 | 145800 | 3582625670 | 19900 | 19800 | 19930 | 19800 | 312 |
| 234 | 20230802 | 145700 | 3576416940 | 19890 | 19880 | 19890 | 19880 | 271 |
| 235 | 20230802 | 145600 | 3571028790 | 19880 | 19790 | 19880 | 19780 | 1427 |
| 236 | 20230802 | 145500 | 3542725640 | 19780 | 19860 | 19860 | 19780 | 94 |
| 237 | 20230802 | 145400 | 3540864670 | 19860 | 19920 | 19920 | 19790 | 3082 |
| 238 | 20230802 | 145300 | 3479624680 | 19920 | 19930 | 19930 | 19920 | 413 |
| 239 | 20230802 | 145200 | 3471393990 | 19930 | 19940 | 19940 | 19930 | 657 |
| 240 | 20230802 | 145100 | 3458293510 | 19970 | 19970 | 19970 | 19970 | 194 |
| 241 | 20230802 | 145000 | 3454419330 | 19980 | 19950 | 19980 | 19950 | 1341 |
| 242 | 20230802 | 144900 | 3427647410 | 19970 | 19950 | 19970 | 19950 | 324 |
| 243 | 20230802 | 144800 | 3421181940 | 19960 | 19960 | 19970 | 19960 | 449 |
| 244 | 20230802 | 144700 | 3412218840 | 19970 | 19940 | 19970 | 19940 | 193 |
| 245 | 20230802 | 144600 | 3408366130 | 19940 | 20000 | 20000 | 19940 | 2311 |
| 246 | 20230802 | 144500 | 3362180300 | 20000 | 20050 | 20050 | 20000 | 240 |
| 247 | 20230802 | 144400 | 3357375750 | 20000 | 19990 | 20050 | 19990 | 190 |
| 248 | 20230802 | 144300 | 3353566610 | 20000 | 20050 | 20050 | 20000 | 2298 |
| 249 | 20230802 | 144200 | 3307581110 | 20050 | 20050 | 20100 | 20050 | 712 |
| 250 | 20230802 | 144100 | 3293302410 | 20100 | 20000 | 20100 | 20000 | 484 |
| 251 | 20230802 | 144000 | 3283586960 | 20050 | 20100 | 20100 | 20000 | 1150 |
| 252 | 20230802 | 143900 | 3260534660 | 20050 | 20050 | 20150 | 20050 | 1956 |
| 253 | 20230802 | 143800 | 3221279660 | 20050 | 20050 | 20150 | 20000 | 2797 |
| 254 | 20230802 | 143700 | 3165132710 | 20050 | 20050 | 20150 | 19950 | 3976 |
| 255 | 20230802 | 143600 | 3085366390 | 19960 | 20200 | 20300 | 19950 | 8424 |
| 256 | 20230802 | 143500 | 2915975440 | 20250 | 19750 | 20250 | 19750 | 7729 |
| 257 | 20230802 | 143400 | 2761280680 | 19750 | 19300 | 19750 | 19300 | 2756 |
| 258 | 20230802 | 143300 | 2707361170 | 19330 | 19330 | 19330 | 19330 | 2 |
| 259 | 20230802 | 143200 | 2707322510 | 19300 | 19300 | 19300 | 19300 | 6 |
| 260 | 20230802 | 143100 | 2707206710 | 19300 | 19310 | 19310 | 19300 | 500 |
| 261 | 20230802 | 143000 | 2697556610 | 19300 | 19300 | 19390 | 19300 | 7 |
| 262 | 20230802 | 142900 | 2697421420 | 19300 | 19320 | 19320 | 19300 | 854 |
| 263 | 20230802 | 142800 | 2680931540 | 19320 | 19320 | 19320 | 19320 | 98 |
| 264 | 20230802 | 142700 | 2679038180 | 19320 | 19330 | 19330 | 19320 | 115 |
| 265 | 20230802 | 142600 | 2676815700 | 19330 | 19330 | 19330 | 19330 | 1 |
| 266 | 20230802 | 142500 | 2676796370 | 19320 | 19350 | 19350 | 19320 | 235 |
| 267 | 20230802 | 142400 | 2672254860 | 19350 | 19340 | 19350 | 19340 | 12 |
| 268 | 20230802 | 142300 | 2672022750 | 19350 | 19350 | 19350 | 19350 | 1 |
| 269 | 20230802 | 142200 | 2672003400 | 19350 | 19330 | 19350 | 19330 | 22 |
| 270 | 20230802 | 142100 | 2671577740 | 19330 | 19330 | 19330 | 19330 | 4 |
| 271 | 20230802 | 142000 | 2671500420 | 19350 | 19330 | 19350 | 19330 | 15 |
| 272 | 20230802 | 141900 | 2671210270 | 19330 | 19340 | 19340 | 19330 | 11 |
| 273 | 20230802 | 141800 | 2670997630 | 19330 | 19330 | 19330 | 19330 | 11 |
| 274 | 20230802 | 141700 | 2670785000 | 19340 | 19340 | 19340 | 19340 | 21 |
| 275 | 20230802 | 141600 | 2670378860 | 19340 | 19340 | 19400 | 19330 | 644 |
| 276 | 20230802 | 141500 | 2657925140 | 19340 | 19340 | 19340 | 19340 | 61 |
| 277 | 20230802 | 141400 | 2656745400 | 19400 | 19350 | 19400 | 19350 | 163 |
| 278 | 20230802 | 141300 | 2653590400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 279 | 20230802 | 141200 | 2653590400 | 19450 | 19350 | 19450 | 19350 | 6 |
| 280 | 20230802 | 141100 | 2653474200 | 19450 | 19350 | 19450 | 19350 | 2 |
| 281 | 20230802 | 141000 | 2653435400 | 19350 | 19350 | 19350 | 19350 | 5 |
| 282 | 20230802 | 140900 | 2653338650 | 19450 | 19350 | 19450 | 19350 | 46 |
| 283 | 20230802 | 140800 | 2652448450 | 19350 | 19360 | 19360 | 19350 | 42 |
| 284 | 20230802 | 140700 | 2651635640 | 19460 | 19350 | 19460 | 19350 | 6 |
| 285 | 20230802 | 140600 | 2651519430 | 19460 | 19350 | 19460 | 19350 | 2 |
| 286 | 20230802 | 140500 | 2651480620 | 19350 | 19420 | 19460 | 19350 | 129 |
| 287 | 20230802 | 140400 | 2648983290 | 19420 | 19360 | 19460 | 19360 | 34 |
| 288 | 20230802 | 140300 | 2648322990 | 19420 | 19350 | 19420 | 19350 | 104 |
| 289 | 20230802 | 140200 | 2646303590 | 19340 | 19340 | 19340 | 19340 | 1 |
| 290 | 20230802 | 140100 | 2646284250 | 19340 | 19340 | 19340 | 19340 | 5 |
| 291 | 20230802 | 140000 | 2646187550 | 19350 | 19350 | 19350 | 19350 | 5 |
| 292 | 20230802 | 135900 | 2646090800 | 19420 | 19410 | 19420 | 19410 | 2 |
| 293 | 20230802 | 135800 | 2646051970 | 19410 | 19340 | 19410 | 19340 | 207 |
| 294 | 20230802 | 135700 | 2642034590 | 19410 | 19420 | 19420 | 19410 | 201 |
| 295 | 20230802 | 135600 | 2638133170 | 19340 | 19330 | 19340 | 19330 | 155 |
| 296 | 20230802 | 135500 | 2635135480 | 19420 | 19420 | 19420 | 19420 | 0 |
| 297 | 20230802 | 135400 | 2635135480 | 19420 | 19320 | 19420 | 19320 | 9 |
| 298 | 20230802 | 135300 | 2634961400 | 19320 | 19330 | 19330 | 19320 | 28 |
| 299 | 20230802 | 135200 | 2634420290 | 19320 | 19310 | 19330 | 19310 | 55 |
| 300 | 20230802 | 135100 | 2633357200 | 19310 | 19310 | 19310 | 19310 | 1 |
| 301 | 20230802 | 135000 | 2633337890 | 19320 | 19310 | 19320 | 19310 | 5 |
| 302 | 20230802 | 134900 | 2633241300 | 19310 | 19320 | 19320 | 19310 | 165 |
| 303 | 20230802 | 134800 | 2630055060 | 19320 | 19320 | 19320 | 19320 | 1 |
| 304 | 20230802 | 134700 | 2630035740 | 19310 | 19330 | 19330 | 19310 | 30 |
| 305 | 20230802 | 134600 | 2629456410 | 19310 | 19330 | 19330 | 19310 | 340 |
| 306 | 20230802 | 134500 | 2622887410 | 19330 | 19350 | 19350 | 19330 | 714 |
| 307 | 20230802 | 134400 | 2609084350 | 19340 | 19330 | 19340 | 19330 | 21 |
| 308 | 20230802 | 134300 | 2608678230 | 19340 | 19340 | 19340 | 19340 | 12 |
| 309 | 20230802 | 134200 | 2608446150 | 19340 | 19330 | 19340 | 19330 | 26 |
| 310 | 20230802 | 134100 | 2607943320 | 19330 | 19330 | 19330 | 19330 | 4 |
| 311 | 20230802 | 134000 | 2607866000 | 19330 | 19340 | 19350 | 19330 | 73 |
| 312 | 20230802 | 133900 | 2606454700 | 19350 | 19350 | 19350 | 19340 | 327 |
| 313 | 20230802 | 133800 | 2600130260 | 19350 | 19380 | 19380 | 19350 | 887 |
| 314 | 20230802 | 133700 | 2582955650 | 19380 | 19390 | 19420 | 19380 | 102 |
| 315 | 20230802 | 133600 | 2580978750 | 19380 | 19370 | 19380 | 19370 | 6 |
| 316 | 20230802 | 133500 | 2580862480 | 19370 | 19420 | 19420 | 19370 | 1882 |
| 317 | 20230802 | 133400 | 2544346810 | 19420 | 19420 | 19420 | 19410 | 27 |
| 318 | 20230802 | 133300 | 2543822480 | 19410 | 19410 | 19420 | 19410 | 447 |
| 319 | 20230802 | 133200 | 2535146090 | 19410 | 19440 | 19440 | 19410 | 3233 |
| 320 | 20230802 | 133100 | 2472327280 | 19450 | 19450 | 19450 | 19450 | 1491 |
| 321 | 20230802 | 133000 | 2443327330 | 19450 | 19450 | 19460 | 19450 | 13 |
| 322 | 20230802 | 132900 | 2443074420 | 19460 | 19450 | 19460 | 19450 | 15 |
| 323 | 20230802 | 132800 | 2442782570 | 19460 | 19450 | 19460 | 19450 | 27 |
| 324 | 20230802 | 132700 | 2442257160 | 19450 | 19450 | 19450 | 19450 | 678 |
| 325 | 20230802 | 132600 | 2429070060 | 19460 | 19450 | 19460 | 19450 | 53 |
| 326 | 20230802 | 132500 | 2428038690 | 19460 | 19470 | 19470 | 19460 | 53 |
| 327 | 20230802 | 132400 | 2427007260 | 19470 | 19460 | 19470 | 19460 | 107 |
| 328 | 20230802 | 132300 | 2424924080 | 19460 | 19550 | 19550 | 19460 | 9 |
| 329 | 20230802 | 132200 | 2424748580 | 19550 | 19450 | 19550 | 19450 | 400 |
| 330 | 20230802 | 132100 | 2416965480 | 19450 | 19500 | 19500 | 19450 | 15 |
| 331 | 20230802 | 132000 | 2416673230 | 19550 | 19440 | 19550 | 19440 | 8 |
| 332 | 20230802 | 131900 | 2416517380 | 19440 | 19440 | 19440 | 19440 | 310 |
| 333 | 20230802 | 131800 | 2410490980 | 19440 | 19440 | 19440 | 19440 | 200 |
| 334 | 20230802 | 131700 | 2406602980 | 19430 | 19430 | 19430 | 19430 | 617 |
| 335 | 20230802 | 131600 | 2394614670 | 19440 | 19450 | 19450 | 19440 | 227 |
| 336 | 20230802 | 131500 | 2390199930 | 19450 | 19450 | 19450 | 19450 | 280 |
| 337 | 20230802 | 131400 | 2384753930 | 19450 | 19450 | 19450 | 19450 | 5 |
| 338 | 20230802 | 131300 | 2384656680 | 19450 | 19460 | 19460 | 19450 | 11 |
| 339 | 20230802 | 131200 | 2384442630 | 19450 | 19450 | 19540 | 19450 | 7 |
| 340 | 20230802 | 131100 | 2384306390 | 19540 | 19540 | 19540 | 19540 | 1 |
| 341 | 20230802 | 131000 | 2384286850 | 19450 | 19450 | 19450 | 19450 | 59 |
| 342 | 20230802 | 130900 | 2383139300 | 19450 | 19450 | 19450 | 19450 | 6 |
| 343 | 20230802 | 130800 | 2383022600 | 19450 | 19460 | 19580 | 19450 | 12 |
| 344 | 20230802 | 130700 | 2382788010 | 19460 | 19460 | 19460 | 19460 | 4 |
| 345 | 20230802 | 130600 | 2382710170 | 19450 | 19450 | 19450 | 19450 | 2 |
| 346 | 20230802 | 130500 | 2382671270 | 19450 | 19460 | 19460 | 19450 | 4 |
| 347 | 20230802 | 130400 | 2382593450 | 19590 | 19440 | 19590 | 19440 | 26 |
| 348 | 20230802 | 130300 | 2382085170 | 19440 | 19580 | 19580 | 19440 | 5 |
| 349 | 20230802 | 130200 | 2381987830 | 19440 | 19430 | 19600 | 19430 | 36 |
| 350 | 20230802 | 130100 | 2381283850 | 19550 | 19420 | 19550 | 19420 | 993 |
| 351 | 20230802 | 130000 | 2361999380 | 19410 | 19410 | 19410 | 19410 | 6 |
| 352 | 20230802 | 125900 | 2361882920 | 19420 | 19480 | 19480 | 19420 | 18 |
| 353 | 20230802 | 125800 | 2361533300 | 19420 | 19410 | 19480 | 19410 | 6 |
| 354 | 20230802 | 125700 | 2361416730 | 19410 | 19450 | 19450 | 19410 | 519 |
| 355 | 20230802 | 125600 | 2351337660 | 19420 | 19420 | 19420 | 19420 | 8 |
| 356 | 20230802 | 125500 | 2351182300 | 19440 | 19440 | 19440 | 19440 | 0 |
| 357 | 20230802 | 125400 | 2351182300 | 19440 | 19480 | 19480 | 19440 | 2362 |
| 358 | 20230802 | 125300 | 2305239500 | 19550 | 19550 | 19550 | 19550 | 1 |
| 359 | 20230802 | 125200 | 2305219950 | 19460 | 19450 | 19460 | 19450 | 30 |
| 360 | 20230802 | 125100 | 2304636210 | 19460 | 19470 | 19470 | 19460 | 884 |
| 361 | 20230802 | 125000 | 2287429580 | 19470 | 19470 | 19530 | 19470 | 7 |
| 362 | 20230802 | 124900 | 2287293230 | 19470 | 19470 | 19470 | 19470 | 5 |
| 363 | 20230802 | 124800 | 2287195880 | 19480 | 19480 | 19480 | 19480 | 24 |
| 364 | 20230802 | 124700 | 2286728360 | 19550 | 19490 | 19550 | 19480 | 378 |
| 365 | 20230802 | 124600 | 2279362280 | 19490 | 19510 | 19540 | 19490 | 58 |
| 366 | 20230802 | 124500 | 2278231670 | 19500 | 19510 | 19510 | 19490 | 105 |
| 367 | 20230802 | 124400 | 2276184170 | 19560 | 19490 | 19560 | 19490 | 2 |
| 368 | 20230802 | 124300 | 2276145120 | 19490 | 19560 | 19560 | 19490 | 210 |
| 369 | 20230802 | 124200 | 2272052010 | 19490 | 19500 | 19500 | 19490 | 120 |
| 370 | 20230802 | 124100 | 2269712020 | 19590 | 19500 | 19590 | 19500 | 5 |
| 371 | 20230802 | 124000 | 2269614430 | 19610 | 19520 | 19610 | 19500 | 7 |
| 372 | 20230802 | 123900 | 2269477760 | 19610 | 19520 | 19610 | 19520 | 68 |
| 373 | 20230802 | 123800 | 2268150310 | 19520 | 19490 | 19520 | 19490 | 7 |
| 374 | 20230802 | 123700 | 2268013850 | 19500 | 19500 | 19500 | 19500 | 466 |
| 375 | 20230802 | 123600 | 2258926850 | 19500 | 19490 | 19500 | 19490 | 12 |
| 376 | 20230802 | 123500 | 2258692900 | 19490 | 19490 | 19490 | 19490 | 1 |
| 377 | 20230802 | 123400 | 2258673410 | 19490 | 19510 | 19520 | 19490 | 829 |
| 378 | 20230802 | 123300 | 2242507620 | 19510 | 19540 | 19540 | 19510 | 204 |
| 379 | 20230802 | 123200 | 2238527550 | 19510 | 19520 | 19520 | 19510 | 140 |
| 380 | 20230802 | 123100 | 2235794920 | 19520 | 19540 | 19540 | 19520 | 199 |
| 381 | 20230802 | 123000 | 2231907480 | 19540 | 19550 | 19620 | 19540 | 7 |
| 382 | 20230802 | 122900 | 2231770610 | 19540 | 19540 | 19540 | 19540 | 6 |
| 383 | 20230802 | 122800 | 2231653370 | 19620 | 19530 | 19620 | 19530 | 26 |
| 384 | 20230802 | 122700 | 2231145180 | 19540 | 19530 | 19540 | 19530 | 1145 |
| 385 | 20230802 | 122600 | 2208783230 | 19530 | 19530 | 19530 | 19530 | 118 |
| 386 | 20230802 | 122500 | 2206478690 | 19530 | 19540 | 19540 | 19530 | 164 |
| 387 | 20230802 | 122400 | 2203275330 | 19550 | 19540 | 19550 | 19540 | 6 |
| 388 | 20230802 | 122300 | 2203158040 | 19550 | 19550 | 19580 | 19550 | 21 |
| 389 | 20230802 | 122200 | 2202747460 | 19580 | 19580 | 19580 | 19580 | 28 |
| 390 | 20230802 | 122100 | 2202199220 | 19580 | 19580 | 19630 | 19580 | 7 |
| 391 | 20230802 | 122000 | 2202062110 | 19630 | 19580 | 19630 | 19580 | 21 |
| 392 | 20230802 | 121900 | 2201650230 | 19620 | 19580 | 19620 | 19580 | 4 |
| 393 | 20230802 | 121800 | 2201571830 | 19580 | 19530 | 19580 | 19530 | 19 |
| 394 | 20230802 | 121700 | 2201200560 | 19580 | 19580 | 19580 | 19580 | 2 |
| 395 | 20230802 | 121600 | 2201161400 | 19520 | 19550 | 19580 | 19520 | 107 |
| 396 | 20230802 | 121500 | 2199072400 | 19580 | 19580 | 19580 | 19580 | 6 |
| 397 | 20230802 | 121400 | 2198954920 | 19520 | 19520 | 19580 | 19520 | 14 |
| 398 | 20230802 | 121300 | 2198681320 | 19540 | 19580 | 19580 | 19540 | 107 |
| 399 | 20230802 | 121200 | 2196590460 | 19540 | 19580 | 19580 | 19540 | 570 |
| 400 | 20230802 | 121100 | 2185446770 | 19580 | 19580 | 19580 | 19580 | 1 |
| 401 | 20230802 | 121000 | 2185427190 | 19580 | 19580 | 19630 | 19580 | 5 |
| 402 | 20230802 | 120900 | 2185329240 | 19600 | 19580 | 19600 | 19580 | 9 |
| 403 | 20230802 | 120800 | 2185152940 | 19560 | 19560 | 19560 | 19560 | 1 |
| 404 | 20230802 | 120700 | 2185133380 | 19560 | 19560 | 19600 | 19560 | 5 |
| 405 | 20230802 | 120600 | 2185035540 | 19580 | 19580 | 19580 | 19580 | 1 |
| 406 | 20230802 | 120500 | 2185015960 | 19600 | 19600 | 19600 | 19580 | 25 |
| 407 | 20230802 | 120400 | 2184526060 | 19600 | 19600 | 19600 | 19600 | 2 |
| 408 | 20230802 | 120300 | 2184486860 | 19600 | 19600 | 19600 | 19600 | 15 |
| 409 | 20230802 | 120200 | 2184192860 | 19630 | 19600 | 19630 | 19580 | 479 |
| 410 | 20230802 | 120100 | 2174810170 | 19600 | 19600 | 19630 | 19600 | 15 |
| 411 | 20230802 | 120000 | 2174515840 | 19650 | 19580 | 19650 | 19580 | 12 |
| 412 | 20230802 | 115900 | 2174280460 | 19650 | 19560 | 19650 | 19560 | 56 |
| 413 | 20230802 | 115800 | 2173184380 | 19560 | 19530 | 19560 | 19530 | 145 |
| 414 | 20230802 | 115700 | 2170352170 | 19530 | 19530 | 19530 | 19530 | 10 |
| 415 | 20230802 | 115600 | 2170156870 | 19530 | 19530 | 19530 | 19530 | 0 |
| 416 | 20230802 | 115500 | 2170156870 | 19530 | 19520 | 19530 | 19520 | 115 |
| 417 | 20230802 | 115400 | 2167911650 | 19470 | 19470 | 19470 | 19470 | 0 |
| 418 | 20230802 | 115300 | 2167911650 | 19470 | 19470 | 19470 | 19470 | 61 |
| 419 | 20230802 | 115200 | 2166723980 | 19470 | 19470 | 19470 | 19470 | 30 |
| 420 | 20230802 | 115100 | 2166139880 | 19460 | 19460 | 19460 | 19460 | 203 |
| 421 | 20230802 | 115000 | 2162189500 | 19460 | 19460 | 19460 | 19460 | 0 |
| 422 | 20230802 | 114900 | 2162189500 | 19460 | 19460 | 19460 | 19460 | 0 |
| 423 | 20230802 | 114800 | 2162189500 | 19460 | 19460 | 19460 | 19460 | 0 |
| 424 | 20230802 | 114700 | 2162189500 | 19460 | 19460 | 19460 | 19460 | 0 |
| 425 | 20230802 | 114600 | 2162189500 | 19460 | 19460 | 19460 | 19460 | 56 |
| 426 | 20230802 | 114500 | 2161099740 | 19460 | 19460 | 19460 | 19460 | 5 |
| 427 | 20230802 | 114400 | 2161002440 | 19460 | 19460 | 19460 | 19460 | 12 |
| 428 | 20230802 | 114300 | 2160768920 | 19460 | 19400 | 19460 | 19340 | 107 |
| 429 | 20230802 | 114200 | 2158696040 | 19390 | 19460 | 19460 | 19390 | 728 |
| 430 | 20230802 | 114100 | 2144564790 | 19450 | 19480 | 19510 | 19450 | 137 |
| 431 | 20230802 | 114000 | 2141896710 | 19490 | 19510 | 19510 | 19490 | 561 |
| 432 | 20230802 | 113900 | 2130957130 | 19520 | 19520 | 19520 | 19520 | 10 |
| 433 | 20230802 | 113800 | 2130761930 | 19520 | 19520 | 19520 | 19510 | 174 |
| 434 | 20230802 | 113700 | 2127366190 | 19520 | 19520 | 19520 | 19520 | 34 |
| 435 | 20230802 | 113600 | 2126702510 | 19520 | 19530 | 19530 | 19520 | 58 |
| 436 | 20230802 | 113500 | 2125570230 | 19530 | 19550 | 19550 | 19530 | 131 |
| 437 | 20230802 | 113400 | 2123011240 | 19550 | 19550 | 19550 | 19550 | 165 |
| 438 | 20230802 | 113300 | 2119785490 | 19550 | 19550 | 19550 | 19550 | 376 |
| 439 | 20230802 | 113200 | 2112434690 | 19550 | 19570 | 19570 | 19550 | 576 |
| 440 | 20230802 | 113100 | 2101173490 | 19550 | 19550 | 19600 | 19550 | 12 |
| 441 | 20230802 | 113000 | 2100938840 | 19550 | 19550 | 19600 | 19550 | 211 |
| 442 | 20230802 | 112900 | 2096813590 | 19550 | 19550 | 19550 | 19550 | 426 |
| 443 | 20230802 | 112800 | 2088485290 | 19550 | 19590 | 19590 | 19550 | 127 |
| 444 | 20230802 | 112700 | 2086001940 | 19600 | 19560 | 19600 | 19560 | 101 |
| 445 | 20230802 | 112600 | 2084022380 | 19590 | 19620 | 19620 | 19560 | 1013 |
| 446 | 20230802 | 112500 | 2064174210 | 19630 | 19640 | 19640 | 19630 | 30 |
| 447 | 20230802 | 112400 | 2063585210 | 19600 | 19600 | 19600 | 19600 | 500 |
| 448 | 20230802 | 112300 | 2053785210 | 19600 | 19600 | 19600 | 19600 | 0 |
| 449 | 20230802 | 112200 | 2053785210 | 19600 | 19600 | 19600 | 19600 | 190 |
| 450 | 20230802 | 112100 | 2050061210 | 19600 | 19630 | 19630 | 19600 | 278 |
| 451 | 20230802 | 112000 | 2044607410 | 19630 | 19630 | 19630 | 19630 | 656 |
| 452 | 20230802 | 111900 | 2031730130 | 19630 | 19740 | 19740 | 19630 | 607 |
| 453 | 20230802 | 111800 | 2019797380 | 19740 | 19740 | 19740 | 19650 | 231 |
| 454 | 20230802 | 111700 | 2015255810 | 19780 | 19750 | 19780 | 19750 | 50 |
| 455 | 20230802 | 111600 | 2014267710 | 19790 | 19790 | 19790 | 19790 | 7 |
| 456 | 20230802 | 111500 | 2014129180 | 19650 | 19690 | 19690 | 19650 | 846 |
| 457 | 20230802 | 111400 | 1997493540 | 19690 | 19810 | 19810 | 19690 | 170 |
| 458 | 20230802 | 111300 | 1994138540 | 19810 | 19810 | 19810 | 19810 | 30 |
| 459 | 20230802 | 111200 | 1993544240 | 19840 | 19840 | 19840 | 19840 | 0 |
| 460 | 20230802 | 111100 | 1993544240 | 19840 | 19840 | 19840 | 19840 | 0 |
| 461 | 20230802 | 111000 | 1993544240 | 19840 | 19840 | 19840 | 19840 | 1 |
| 462 | 20230802 | 110900 | 1993524400 | 19840 | 19820 | 19840 | 19690 | 116 |
| 463 | 20230802 | 110800 | 1991234600 | 19730 | 19740 | 19740 | 19730 | 59 |
| 464 | 20230802 | 110700 | 1990070230 | 19740 | 19740 | 19740 | 19740 | 8 |
| 465 | 20230802 | 110600 | 1989912310 | 19740 | 19740 | 19740 | 19740 | 200 |
| 466 | 20230802 | 110500 | 1985964310 | 19730 | 19730 | 19730 | 19730 | 23 |
| 467 | 20230802 | 110400 | 1985510520 | 19740 | 19700 | 19740 | 19700 | 200 |
| 468 | 20230802 | 110300 | 1981569210 | 19700 | 19690 | 19700 | 19660 | 107 |
| 469 | 20230802 | 110200 | 1979464140 | 19700 | 19700 | 19700 | 19700 | 226 |
| 470 | 20230802 | 110100 | 1975011940 | 19700 | 19700 | 19700 | 19700 | 104 |
| 471 | 20230802 | 110000 | 1972963140 | 19700 | 19740 | 19740 | 19700 | 980 |
| 472 | 20230802 | 105900 | 1953654220 | 19740 | 19780 | 19780 | 19740 | 470 |
| 473 | 20230802 | 105800 | 1944363340 | 19780 | 19780 | 19780 | 19780 | 1 |
| 474 | 20230802 | 105700 | 1944343560 | 19780 | 19780 | 19780 | 19780 | 103 |
| 475 | 20230802 | 105600 | 1942306220 | 19770 | 19780 | 19830 | 19770 | 252 |
| 476 | 20230802 | 105500 | 1937322410 | 19780 | 19800 | 19800 | 19780 | 144 |
| 477 | 20230802 | 105400 | 1934474070 | 19800 | 19800 | 19800 | 19800 | 282 |
| 478 | 20230802 | 105300 | 1928890470 | 19800 | 19810 | 19810 | 19800 | 910 |
| 479 | 20230802 | 105200 | 1910871960 | 19810 | 19840 | 19840 | 19810 | 1197 |
| 480 | 20230802 | 105100 | 1887150250 | 19840 | 19840 | 19840 | 19840 | 55 |
| 481 | 20230802 | 105000 | 1886059050 | 19850 | 19840 | 19850 | 19840 | 77 |
| 482 | 20230802 | 104900 | 1884531320 | 19830 | 19840 | 19840 | 19830 | 73 |
| 483 | 20230802 | 104800 | 1883083220 | 19850 | 19850 | 19850 | 19850 | 68 |
| 484 | 20230802 | 104700 | 1881733420 | 19830 | 19840 | 19840 | 19830 | 37 |
| 485 | 20230802 | 104600 | 1880999640 | 19840 | 19860 | 19860 | 19840 | 176 |
| 486 | 20230802 | 104500 | 1877506170 | 19860 | 19860 | 19860 | 19860 | 46 |
| 487 | 20230802 | 104400 | 1876592610 | 19940 | 19940 | 19940 | 19940 | 3 |
| 488 | 20230802 | 104300 | 1876532790 | 19960 | 19960 | 19960 | 19960 | 8 |
| 489 | 20230802 | 104200 | 1876373110 | 19960 | 19960 | 19960 | 19960 | 0 |
| 490 | 20230802 | 104100 | 1876373110 | 19960 | 19960 | 19960 | 19960 | 4 |
| 491 | 20230802 | 104000 | 1876293270 | 19850 | 19870 | 19870 | 19850 | 510 |
| 492 | 20230802 | 103900 | 1866168370 | 19860 | 19950 | 19950 | 19860 | 131 |
| 493 | 20230802 | 103800 | 1863564620 | 20000 | 19900 | 20000 | 19900 | 308 |
| 494 | 20230802 | 103700 | 1857423550 | 19990 | 19990 | 19990 | 19950 | 24 |
| 495 | 20230802 | 103600 | 1856944670 | 19990 | 19990 | 19990 | 19990 | 1 |
| 496 | 20230802 | 103500 | 1856924680 | 19950 | 19900 | 19990 | 19900 | 138 |
| 497 | 20230802 | 103400 | 1854175680 | 19900 | 19930 | 19930 | 19900 | 2223 |
| 498 | 20230802 | 103300 | 1809916830 | 19930 | 19970 | 19990 | 19930 | 790 |
| 499 | 20230802 | 103200 | 1794154040 | 19990 | 19990 | 19990 | 19990 | 8 |
| 500 | 20230802 | 103100 | 1793994120 | 19990 | 19990 | 19990 | 19990 | 11 |
| 501 | 20230802 | 103000 | 1793774230 | 20000 | 20000 | 20000 | 19990 | 689 |
| 502 | 20230802 | 102900 | 1779994770 | 20050 | 20050 | 20050 | 20050 | 10 |
| 503 | 20230802 | 102800 | 1779794270 | 20050 | 20000 | 20050 | 20000 | 27 |
| 504 | 20230802 | 102700 | 1779254220 | 20050 | 20050 | 20100 | 20050 | 27 |
| 505 | 20230802 | 102600 | 1778712770 | 20100 | 20100 | 20100 | 20100 | 0 |
| 506 | 20230802 | 102500 | 1778712770 | 20100 | 20100 | 20100 | 20100 | 0 |
| 507 | 20230802 | 102400 | 1778712770 | 20100 | 20100 | 20100 | 20050 | 118 |
| 508 | 20230802 | 102300 | 1776342720 | 20100 | 20100 | 20100 | 20100 | 1 |
| 509 | 20230802 | 102200 | 1776322620 | 20100 | 20050 | 20100 | 20050 | 103 |
| 510 | 20230802 | 102100 | 1774257420 | 20050 | 20000 | 20050 | 20000 | 125 |
| 511 | 20230802 | 102000 | 1771757370 | 20050 | 20100 | 20100 | 20050 | 377 |
| 512 | 20230802 | 101900 | 1764192920 | 20100 | 20100 | 20100 | 20000 | 687 |
| 513 | 20230802 | 101800 | 1750427920 | 20200 | 20150 | 20200 | 20100 | 90 |
| 514 | 20230802 | 101700 | 1748616920 | 20150 | 20250 | 20250 | 20150 | 65 |
| 515 | 20230802 | 101600 | 1747307070 | 20200 | 20100 | 20200 | 20050 | 773 |
| 516 | 20230802 | 101500 | 1731706870 | 20100 | 20100 | 20200 | 20100 | 378 |
| 517 | 20230802 | 101400 | 1724102820 | 20100 | 19990 | 20200 | 19990 | 3298 |
| 518 | 20230802 | 101300 | 1658040110 | 19990 | 19990 | 19990 | 19990 | 26 |
| 519 | 20230802 | 101200 | 1657520370 | 19990 | 19980 | 19990 | 19960 | 31 |
| 520 | 20230802 | 101100 | 1656901030 | 19990 | 19990 | 19990 | 19990 | 50 |
| 521 | 20230802 | 101000 | 1655901530 | 19990 | 19990 | 19990 | 19990 | 29 |
| 522 | 20230802 | 100900 | 1655321820 | 19990 | 19970 | 19990 | 19900 | 252 |
| 523 | 20230802 | 100800 | 1650300870 | 19970 | 19930 | 19970 | 19930 | 91 |
| 524 | 20230802 | 100700 | 1648487200 | 19920 | 19920 | 19920 | 19920 | 28 |
| 525 | 20230802 | 100600 | 1647929440 | 19920 | 19900 | 19930 | 19900 | 189 |
| 526 | 20230802 | 100500 | 1644164770 | 19920 | 19920 | 19920 | 19920 | 0 |
| 527 | 20230802 | 100400 | 1644164770 | 19920 | 19910 | 19920 | 19910 | 272 |
| 528 | 20230802 | 100300 | 1638749230 | 19920 | 19920 | 19920 | 19910 | 248 |
| 529 | 20230802 | 100200 | 1633811530 | 19920 | 19920 | 19920 | 19920 | 28 |
| 530 | 20230802 | 100100 | 1633253770 | 19930 | 19920 | 19930 | 19920 | 211 |
| 531 | 20230802 | 100000 | 1629048640 | 19930 | 19920 | 19930 | 19910 | 284 |
| 532 | 20230802 | 095900 | 1623393320 | 19910 | 19910 | 19910 | 19910 | 234 |
| 533 | 20230802 | 095800 | 1618734380 | 19900 | 19890 | 19900 | 19850 | 414 |
| 534 | 20230802 | 095700 | 1610501780 | 19890 | 19880 | 19890 | 19850 | 307 |
| 535 | 20230802 | 095600 | 1604399950 | 19880 | 19840 | 19880 | 19840 | 285 |
| 536 | 20230802 | 095500 | 1598735350 | 19840 | 19840 | 19880 | 19840 | 166 |
| 537 | 20230802 | 095400 | 1595437870 | 19840 | 19870 | 19870 | 19830 | 199 |
| 538 | 20230802 | 095300 | 1591487730 | 19880 | 19870 | 19880 | 19870 | 173 |
| 539 | 20230802 | 095200 | 1588050150 | 19880 | 19870 | 19880 | 19870 | 169 |
| 540 | 20230802 | 095100 | 1584691120 | 19880 | 19870 | 19880 | 19840 | 95 |
| 541 | 20230802 | 095000 | 1582804540 | 19820 | 19840 | 19880 | 19820 | 601 |
| 542 | 20230802 | 094900 | 1570890890 | 19820 | 19890 | 19890 | 19820 | 893 |
| 543 | 20230802 | 094800 | 1553151070 | 19890 | 19890 | 19930 | 19890 | 144 |
| 544 | 20230802 | 094700 | 1550286620 | 19930 | 19930 | 19930 | 19930 | 5 |
| 545 | 20230802 | 094600 | 1550186970 | 19910 | 19910 | 19970 | 19800 | 2184 |
| 546 | 20230802 | 094500 | 1506821870 | 19910 | 20000 | 20000 | 19910 | 1215 |
| 547 | 20230802 | 094400 | 1482602670 | 20000 | 19940 | 20000 | 19930 | 403 |
| 548 | 20230802 | 094300 | 1474568120 | 19950 | 19960 | 19970 | 19950 | 500 |
| 549 | 20230802 | 094200 | 1464592870 | 19970 | 20050 | 20050 | 19970 | 1005 |
| 550 | 20230802 | 094100 | 1444513800 | 20100 | 20050 | 20100 | 19990 | 380 |
| 551 | 20230802 | 094000 | 1436902820 | 19990 | 20100 | 20100 | 19990 | 2792 |
| 552 | 20230802 | 093900 | 1380986420 | 20050 | 20100 | 20100 | 20050 | 327 |
| 553 | 20230802 | 093800 | 1374423770 | 20150 | 20150 | 20150 | 20100 | 161 |
| 554 | 20230802 | 093700 | 1371182120 | 20150 | 20050 | 20150 | 20050 | 152 |
| 555 | 20230802 | 093600 | 1368133820 | 20150 | 20050 | 20150 | 20000 | 1539 |
| 556 | 20230802 | 093500 | 1337279670 | 20100 | 20100 | 20150 | 20050 | 541 |
| 557 | 20230802 | 093400 | 1326415920 | 20150 | 20150 | 20150 | 20100 | 437 |
| 558 | 20230802 | 093300 | 1317631620 | 20150 | 20200 | 20200 | 20050 | 429 |
| 559 | 20230802 | 093200 | 1309024970 | 20200 | 20100 | 20200 | 20050 | 355 |
| 560 | 20230802 | 093100 | 1301890370 | 20100 | 20150 | 20200 | 20100 | 1565 |
| 561 | 20230802 | 093000 | 1270430270 | 20150 | 20300 | 20300 | 20150 | 1097 |
| 562 | 20230802 | 092900 | 1248288270 | 20300 | 20200 | 20300 | 20200 | 768 |
| 563 | 20230802 | 092800 | 1232719320 | 20200 | 20150 | 20250 | 20100 | 407 |
| 564 | 20230802 | 092700 | 1224505320 | 20100 | 20200 | 20200 | 20100 | 481 |
| 565 | 20230802 | 092600 | 1214820520 | 20150 | 20200 | 20200 | 20150 | 2225 |
| 566 | 20230802 | 092500 | 1169968220 | 20200 | 20200 | 20250 | 20150 | 842 |
| 567 | 20230802 | 092400 | 1152994770 | 20200 | 20250 | 20250 | 20150 | 526 |
| 568 | 20230802 | 092300 | 1142358570 | 20250 | 20200 | 20250 | 20150 | 228 |
| 569 | 20230802 | 092200 | 1137753970 | 20200 | 20250 | 20250 | 20100 | 1585 |
| 570 | 20230802 | 092100 | 1105828670 | 20250 | 20300 | 20350 | 20250 | 1534 |
| 571 | 20230802 | 092000 | 1074733970 | 20350 | 20350 | 20400 | 20300 | 646 |
| 572 | 20230802 | 091900 | 1061581520 | 20350 | 20250 | 20400 | 20250 | 933 |
| 573 | 20230802 | 091800 | 1042632270 | 20300 | 20400 | 20400 | 20200 | 1602 |
| 574 | 20230802 | 091700 | 1010100720 | 20400 | 20400 | 20450 | 20300 | 2900 |
| 575 | 20230802 | 091600 | 951003820 | 20450 | 20550 | 20650 | 20400 | 2265 |
| 576 | 20230802 | 091500 | 904564870 | 20550 | 20500 | 20700 | 20500 | 6781 |
| 577 | 20230802 | 091400 | 764914520 | 20500 | 20400 | 20500 | 20400 | 3156 |
| 578 | 20230802 | 091300 | 700378520 | 20450 | 20300 | 20450 | 20300 | 2690 |
| 579 | 20230802 | 091200 | 645549270 | 20300 | 20350 | 20400 | 20300 | 1573 |
| 580 | 20230802 | 091100 | 613563620 | 20350 | 20250 | 20400 | 20200 | 4521 |
| 581 | 20230802 | 091000 | 521735070 | 20250 | 20250 | 20350 | 19970 | 3838 |
| 582 | 20230802 | 090900 | 444009310 | 20200 | 20100 | 20250 | 20100 | 2363 |
| 583 | 20230802 | 090800 | 396321060 | 20150 | 20050 | 20150 | 20000 | 1622 |
| 584 | 20230802 | 090700 | 363750960 | 19940 | 20150 | 20150 | 19940 | 2244 |
| 585 | 20230802 | 090600 | 318782640 | 20150 | 20250 | 20300 | 20050 | 3946 |
| 586 | 20230802 | 090500 | 239070340 | 20250 | 20250 | 20350 | 20200 | 4317 |
| 587 | 20230802 | 090400 | 151546540 | 20250 | 19910 | 20250 | 19910 | 4578 |
| 588 | 20230802 | 090300 | 59728990 | 19900 | 19780 | 19900 | 19770 | 1583 |
| 589 | 20230802 | 090200 | 28332040 | 19780 | 19720 | 19780 | 19700 | 376 |
| 590 | 20230802 | 090100 | 20904680 | 19700 | 19620 | 19720 | 19620 | 505 |
| 591 | 20230802 | 090000 | 10977120 | 19620 | 19740 | 19750 | 19620 | 494 |