34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 3 | 20230802 | 191800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 4 | 20230802 | 191700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 5 | 20230802 | 191600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 6 | 20230802 | 191500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 7 | 20230802 | 191400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 8 | 20230802 | 191300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 9 | 20230802 | 191200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 10 | 20230802 | 191100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 11 | 20230802 | 191000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 12 | 20230802 | 190900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 13 | 20230802 | 190800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 14 | 20230802 | 190700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 15 | 20230802 | 190600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 16 | 20230802 | 190500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 17 | 20230802 | 190400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 18 | 20230802 | 190300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 19 | 20230802 | 190200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 20 | 20230802 | 190100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 21 | 20230802 | 190000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 22 | 20230802 | 185900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 23 | 20230802 | 185800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 24 | 20230802 | 185700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 25 | 20230802 | 185600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 26 | 20230802 | 185500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 27 | 20230802 | 185400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 28 | 20230802 | 185300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 29 | 20230802 | 185200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 30 | 20230802 | 185100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 31 | 20230802 | 185000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 32 | 20230802 | 184900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 33 | 20230802 | 184800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 34 | 20230802 | 184700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 35 | 20230802 | 184600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 36 | 20230802 | 184500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 37 | 20230802 | 184400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 38 | 20230802 | 184300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 39 | 20230802 | 184200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 40 | 20230802 | 184100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 41 | 20230802 | 184000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 42 | 20230802 | 183900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 43 | 20230802 | 183800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 44 | 20230802 | 183700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 45 | 20230802 | 183600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 46 | 20230802 | 183500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 47 | 20230802 | 183400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 48 | 20230802 | 183300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 49 | 20230802 | 183200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 50 | 20230802 | 183100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 51 | 20230802 | 183000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 52 | 20230802 | 182900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 53 | 20230802 | 182800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 54 | 20230802 | 182700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 55 | 20230802 | 182600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 56 | 20230802 | 182500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 57 | 20230802 | 182400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 58 | 20230802 | 182300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 59 | 20230802 | 182200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 60 | 20230802 | 182100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 61 | 20230802 | 182000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 62 | 20230802 | 181900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 63 | 20230802 | 181800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 64 | 20230802 | 181700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 65 | 20230802 | 181600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 66 | 20230802 | 181500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 67 | 20230802 | 181400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 68 | 20230802 | 181300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 69 | 20230802 | 181200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 70 | 20230802 | 181100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 71 | 20230802 | 181000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 72 | 20230802 | 180900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 73 | 20230802 | 180800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 74 | 20230802 | 180700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 75 | 20230802 | 180600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 76 | 20230802 | 180500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 77 | 20230802 | 180400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 78 | 20230802 | 180300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 79 | 20230802 | 180200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 80 | 20230802 | 180100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 81 | 20230802 | 180000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 82 | 20230802 | 175900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 83 | 20230802 | 175800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 84 | 20230802 | 175700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 85 | 20230802 | 175600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 86 | 20230802 | 175500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 87 | 20230802 | 175400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 88 | 20230802 | 175300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 89 | 20230802 | 175200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 90 | 20230802 | 175100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 91 | 20230802 | 175000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 92 | 20230802 | 174900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 93 | 20230802 | 174800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 94 | 20230802 | 174700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 95 | 20230802 | 174600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 96 | 20230802 | 174500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 97 | 20230802 | 174400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 98 | 20230802 | 174300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 99 | 20230802 | 174200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 100 | 20230802 | 174100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 101 | 20230802 | 174000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 102 | 20230802 | 173900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 103 | 20230802 | 173800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 104 | 20230802 | 173700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 105 | 20230802 | 173600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 106 | 20230802 | 173500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 107 | 20230802 | 173400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 108 | 20230802 | 173300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 109 | 20230802 | 173200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 110 | 20230802 | 173100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 111 | 20230802 | 173000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 112 | 20230802 | 172900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 113 | 20230802 | 172800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 114 | 20230802 | 172700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 115 | 20230802 | 172600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 116 | 20230802 | 172500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 117 | 20230802 | 172400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 118 | 20230802 | 172300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 119 | 20230802 | 172200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 120 | 20230802 | 172100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 121 | 20230802 | 172000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 122 | 20230802 | 171900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 123 | 20230802 | 171800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 124 | 20230802 | 171700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 125 | 20230802 | 171600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 126 | 20230802 | 171500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 127 | 20230802 | 171400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 128 | 20230802 | 171300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 129 | 20230802 | 171200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 130 | 20230802 | 171100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 131 | 20230802 | 171000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 132 | 20230802 | 170900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 133 | 20230802 | 170800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 134 | 20230802 | 170700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 135 | 20230802 | 170600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 136 | 20230802 | 170500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 137 | 20230802 | 170400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 138 | 20230802 | 170300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 139 | 20230802 | 170200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 140 | 20230802 | 170100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 141 | 20230802 | 170000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 142 | 20230802 | 165900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 143 | 20230802 | 165800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 144 | 20230802 | 165700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 145 | 20230802 | 165600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 146 | 20230802 | 165500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 147 | 20230802 | 165400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 148 | 20230802 | 165300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 149 | 20230802 | 165200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 150 | 20230802 | 165100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 151 | 20230802 | 165000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 152 | 20230802 | 164900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 153 | 20230802 | 164800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 154 | 20230802 | 164700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 155 | 20230802 | 164600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 156 | 20230802 | 164500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 157 | 20230802 | 164400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 158 | 20230802 | 164300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 159 | 20230802 | 164200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 160 | 20230802 | 164100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 161 | 20230802 | 164000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 162 | 20230802 | 163900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 163 | 20230802 | 163800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 164 | 20230802 | 163700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 165 | 20230802 | 163600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 166 | 20230802 | 163500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 167 | 20230802 | 163400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 168 | 20230802 | 163300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 169 | 20230802 | 163200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 170 | 20230802 | 163100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 171 | 20230802 | 163000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 172 | 20230802 | 162900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 173 | 20230802 | 162800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 174 | 20230802 | 162700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 175 | 20230802 | 162600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 176 | 20230802 | 162500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 177 | 20230802 | 162400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 178 | 20230802 | 162300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 179 | 20230802 | 162200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 180 | 20230802 | 162100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 181 | 20230802 | 162000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 182 | 20230802 | 161900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 183 | 20230802 | 161800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 184 | 20230802 | 161700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 185 | 20230802 | 161600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 186 | 20230802 | 161500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 187 | 20230802 | 161400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 188 | 20230802 | 161300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 189 | 20230802 | 161200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 190 | 20230802 | 161100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 191 | 20230802 | 161000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 192 | 20230802 | 160900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 193 | 20230802 | 160800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 194 | 20230802 | 160700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 195 | 20230802 | 160600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 196 | 20230802 | 160500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 197 | 20230802 | 160400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 198 | 20230802 | 160300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 199 | 20230802 | 160200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 200 | 20230802 | 160100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 201 | 20230802 | 160000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 202 | 20230802 | 155900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 203 | 20230802 | 155800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 204 | 20230802 | 155700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 205 | 20230802 | 155600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 206 | 20230802 | 155500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 207 | 20230802 | 155400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 208 | 20230802 | 155300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 209 | 20230802 | 155200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 210 | 20230802 | 155100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 211 | 20230802 | 155000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 212 | 20230802 | 154900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 213 | 20230802 | 154800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 214 | 20230802 | 154700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 215 | 20230802 | 154600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 216 | 20230802 | 154500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 217 | 20230802 | 154400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 218 | 20230802 | 154300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 219 | 20230802 | 154200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 220 | 20230802 | 154100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 221 | 20230802 | 154000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 222 | 20230802 | 153900 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 223 | 20230802 | 153800 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 224 | 20230802 | 153700 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 225 | 20230802 | 153600 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 226 | 20230802 | 153500 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 227 | 20230802 | 153400 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 228 | 20230802 | 153300 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 229 | 20230802 | 153200 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 230 | 20230802 | 153100 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 0 |
| 231 | 20230802 | 153000 | 15223863520 | 16600 | 16600 | 16600 | 16600 | 12337 |
| 232 | 20230802 | 152900 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 233 | 20230802 | 152800 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 234 | 20230802 | 152700 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 235 | 20230802 | 152600 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 236 | 20230802 | 152500 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 237 | 20230802 | 152400 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 238 | 20230802 | 152300 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 239 | 20230802 | 152200 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 240 | 20230802 | 152100 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 241 | 20230802 | 152000 | 15019069320 | 16580 | 16580 | 16580 | 16580 | 0 |
| 242 | 20230802 | 151900 | 15019069320 | 16580 | 16570 | 16590 | 16550 | 1755 |
| 243 | 20230802 | 151800 | 14989975610 | 16570 | 16580 | 16580 | 16520 | 1303 |
| 244 | 20230802 | 151700 | 14968401690 | 16580 | 16500 | 16590 | 16500 | 859 |
| 245 | 20230802 | 151600 | 14954188970 | 16590 | 16550 | 16590 | 16500 | 9610 |
| 246 | 20230802 | 151500 | 14795477150 | 16550 | 16640 | 16640 | 16550 | 1872 |
| 247 | 20230802 | 151400 | 14764420650 | 16600 | 16670 | 16670 | 16600 | 3330 |
| 248 | 20230802 | 151300 | 14709014030 | 16670 | 16680 | 16680 | 16670 | 3709 |
| 249 | 20230802 | 151200 | 14647165920 | 16680 | 16670 | 16680 | 16670 | 442 |
| 250 | 20230802 | 151100 | 14639794720 | 16680 | 16670 | 16680 | 16670 | 955 |
| 251 | 20230802 | 151000 | 14623866160 | 16680 | 16680 | 16680 | 16670 | 211 |
| 252 | 20230802 | 150900 | 14620348170 | 16670 | 16680 | 16680 | 16670 | 89 |
| 253 | 20230802 | 150800 | 14618863930 | 16680 | 16680 | 16680 | 16670 | 725 |
| 254 | 20230802 | 150700 | 14606774320 | 16680 | 16680 | 16680 | 16670 | 2603 |
| 255 | 20230802 | 150600 | 14563358670 | 16680 | 16700 | 16700 | 16680 | 1268 |
| 256 | 20230802 | 150500 | 14542195400 | 16700 | 16700 | 16700 | 16690 | 1592 |
| 257 | 20230802 | 150400 | 14515613580 | 16700 | 16700 | 16710 | 16700 | 450 |
| 258 | 20230802 | 150300 | 14508095050 | 16700 | 16710 | 16710 | 16700 | 567 |
| 259 | 20230802 | 150200 | 14498622910 | 16710 | 16720 | 16720 | 16710 | 1244 |
| 260 | 20230802 | 150100 | 14477829160 | 16720 | 16730 | 16800 | 16710 | 673 |
| 261 | 20230802 | 150000 | 14466571360 | 16720 | 16720 | 16750 | 16710 | 2546 |
| 262 | 20230802 | 145900 | 14423982930 | 16720 | 16800 | 16800 | 16720 | 3000 |
| 263 | 20230802 | 145800 | 14373795450 | 16820 | 16720 | 16820 | 16720 | 792 |
| 264 | 20230802 | 145700 | 14360517050 | 16710 | 16750 | 16790 | 16710 | 1107 |
| 265 | 20230802 | 145600 | 14341988040 | 16790 | 16800 | 16800 | 16750 | 1774 |
| 266 | 20230802 | 145500 | 14312197010 | 16800 | 16790 | 16800 | 16750 | 3685 |
| 267 | 20230802 | 145400 | 14250300730 | 16800 | 16760 | 16810 | 16730 | 2923 |
| 268 | 20230802 | 145300 | 14201332920 | 16830 | 16840 | 16840 | 16760 | 777 |
| 269 | 20230802 | 145200 | 14188292280 | 16840 | 16790 | 16840 | 16790 | 1333 |
| 270 | 20230802 | 145100 | 14165851310 | 16790 | 16820 | 16840 | 16790 | 846 |
| 271 | 20230802 | 145000 | 14151610280 | 16780 | 16790 | 16790 | 16780 | 189 |
| 272 | 20230802 | 144900 | 14148437870 | 16780 | 16770 | 16780 | 16770 | 332 |
| 273 | 20230802 | 144800 | 14142869910 | 16770 | 16770 | 16770 | 16760 | 519 |
| 274 | 20230802 | 144700 | 14134167290 | 16770 | 16820 | 16820 | 16770 | 507 |
| 275 | 20230802 | 144600 | 14125660200 | 16820 | 16800 | 16830 | 16790 | 564 |
| 276 | 20230802 | 144500 | 14116186910 | 16790 | 16820 | 16830 | 16790 | 295 |
| 277 | 20230802 | 144400 | 14111230860 | 16820 | 16770 | 16820 | 16770 | 148 |
| 278 | 20230802 | 144300 | 14108746920 | 16770 | 16780 | 16790 | 16760 | 1074 |
| 279 | 20230802 | 144200 | 14090741540 | 16790 | 16820 | 16820 | 16790 | 1149 |
| 280 | 20230802 | 144100 | 14071440170 | 16830 | 16870 | 16870 | 16820 | 964 |
| 281 | 20230802 | 144000 | 14055202710 | 16870 | 16890 | 16900 | 16870 | 3579 |
| 282 | 20230802 | 143900 | 13994773800 | 16900 | 16920 | 16930 | 16890 | 1459 |
| 283 | 20230802 | 143800 | 13970101430 | 16920 | 16880 | 16930 | 16880 | 3288 |
| 284 | 20230802 | 143700 | 13914529230 | 16880 | 16880 | 16890 | 16870 | 1076 |
| 285 | 20230802 | 143600 | 13896362710 | 16870 | 16860 | 16880 | 16860 | 766 |
| 286 | 20230802 | 143500 | 13883445830 | 16870 | 16860 | 16870 | 16860 | 64 |
| 287 | 20230802 | 143400 | 13882366780 | 16860 | 16890 | 16890 | 16860 | 401 |
| 288 | 20230802 | 143300 | 13875598790 | 16880 | 16850 | 16880 | 16850 | 867 |
| 289 | 20230802 | 143200 | 13860976670 | 16840 | 16840 | 16840 | 16840 | 136 |
| 290 | 20230802 | 143100 | 13858686430 | 16860 | 16840 | 16860 | 16830 | 1207 |
| 291 | 20230802 | 143000 | 13838369160 | 16840 | 16850 | 16850 | 16840 | 321 |
| 292 | 20230802 | 142900 | 13832961100 | 16850 | 16860 | 16860 | 16850 | 449 |
| 293 | 20230802 | 142800 | 13825394500 | 16870 | 16840 | 16870 | 16840 | 2374 |
| 294 | 20230802 | 142700 | 13785369120 | 16840 | 16840 | 16840 | 16830 | 1103 |
| 295 | 20230802 | 142600 | 13766795900 | 16820 | 16800 | 16820 | 16790 | 674 |
| 296 | 20230802 | 142500 | 13755471220 | 16770 | 16760 | 16800 | 16760 | 2086 |
| 297 | 20230802 | 142400 | 13720477980 | 16770 | 16780 | 16780 | 16750 | 1691 |
| 298 | 20230802 | 142300 | 13692127900 | 16780 | 16780 | 16780 | 16770 | 166 |
| 299 | 20230802 | 142200 | 13689343050 | 16780 | 16780 | 16780 | 16780 | 623 |
| 300 | 20230802 | 142100 | 13678889110 | 16800 | 16800 | 16800 | 16800 | 383 |
| 301 | 20230802 | 142000 | 13672454710 | 16800 | 16780 | 16800 | 16780 | 179 |
| 302 | 20230802 | 141900 | 13669449520 | 16780 | 16800 | 16800 | 16780 | 286 |
| 303 | 20230802 | 141800 | 13664646140 | 16800 | 16800 | 16810 | 16770 | 907 |
| 304 | 20230802 | 141700 | 13649413300 | 16820 | 16760 | 16830 | 16760 | 470 |
| 305 | 20230802 | 141600 | 13641522650 | 16770 | 16760 | 16780 | 16750 | 118 |
| 306 | 20230802 | 141500 | 13639544840 | 16850 | 16760 | 16850 | 16760 | 718 |
| 307 | 20230802 | 141400 | 13627449340 | 16750 | 16760 | 16760 | 16740 | 72 |
| 308 | 20230802 | 141300 | 13626242780 | 16740 | 16740 | 16840 | 16740 | 667 |
| 309 | 20230802 | 141200 | 13615057340 | 16740 | 16720 | 16740 | 16700 | 387 |
| 310 | 20230802 | 141100 | 13608590490 | 16700 | 16720 | 16760 | 16690 | 195 |
| 311 | 20230802 | 141000 | 13605326790 | 16710 | 16730 | 16730 | 16680 | 890 |
| 312 | 20230802 | 140900 | 13590457690 | 16730 | 16760 | 16760 | 16730 | 509 |
| 313 | 20230802 | 140800 | 13581932910 | 16760 | 16760 | 16760 | 16750 | 213 |
| 314 | 20230802 | 140700 | 13578363870 | 16760 | 16760 | 16760 | 16750 | 828 |
| 315 | 20230802 | 140600 | 13564486790 | 16760 | 16750 | 16780 | 16750 | 379 |
| 316 | 20230802 | 140500 | 13558135030 | 16750 | 16790 | 16790 | 16750 | 35 |
| 317 | 20230802 | 140400 | 13557547900 | 16790 | 16760 | 16790 | 16750 | 502 |
| 318 | 20230802 | 140300 | 13549136000 | 16760 | 16730 | 16760 | 16730 | 576 |
| 319 | 20230802 | 140200 | 13539489160 | 16750 | 16810 | 16810 | 16740 | 1785 |
| 320 | 20230802 | 140100 | 13509536100 | 16840 | 16840 | 16850 | 16820 | 2038 |
| 321 | 20230802 | 140000 | 13475240160 | 16840 | 16850 | 16860 | 16830 | 1562 |
| 322 | 20230802 | 135900 | 13448940190 | 16860 | 16840 | 16860 | 16830 | 2709 |
| 323 | 20230802 | 135800 | 13403327830 | 16840 | 16770 | 16840 | 16760 | 2413 |
| 324 | 20230802 | 135700 | 13362798720 | 16770 | 16760 | 16790 | 16760 | 2267 |
| 325 | 20230802 | 135600 | 13324772220 | 16760 | 16670 | 16760 | 16670 | 526 |
| 326 | 20230802 | 135500 | 13315969650 | 16670 | 16680 | 16680 | 16670 | 442 |
| 327 | 20230802 | 135400 | 13308598390 | 16690 | 16730 | 16730 | 16670 | 209 |
| 328 | 20230802 | 135300 | 13305108070 | 16730 | 16600 | 16740 | 16600 | 1236 |
| 329 | 20230802 | 135200 | 13284504800 | 16590 | 16600 | 16630 | 16550 | 336 |
| 330 | 20230802 | 135100 | 13278925140 | 16600 | 16570 | 16600 | 16500 | 3449 |
| 331 | 20230802 | 135000 | 13221927070 | 16570 | 16600 | 16600 | 16570 | 337 |
| 332 | 20230802 | 134900 | 13216335240 | 16610 | 16630 | 16630 | 16610 | 571 |
| 333 | 20230802 | 134800 | 13206844180 | 16630 | 16630 | 16640 | 16630 | 381 |
| 334 | 20230802 | 134700 | 13200508100 | 16650 | 16630 | 16650 | 16630 | 566 |
| 335 | 20230802 | 134600 | 13191095480 | 16620 | 16630 | 16670 | 16610 | 1641 |
| 336 | 20230802 | 134500 | 13163782720 | 16630 | 16510 | 16630 | 16500 | 4205 |
| 337 | 20230802 | 134400 | 13094243960 | 16510 | 16500 | 16540 | 16500 | 2485 |
| 338 | 20230802 | 134300 | 13053225810 | 16500 | 16500 | 16500 | 16500 | 461 |
| 339 | 20230802 | 134200 | 13045619310 | 16500 | 16540 | 16550 | 16500 | 164 |
| 340 | 20230802 | 134100 | 13042907830 | 16500 | 16490 | 16540 | 16490 | 669 |
| 341 | 20230802 | 134000 | 13031870830 | 16480 | 16490 | 16490 | 16470 | 31 |
| 342 | 20230802 | 133900 | 13031359770 | 16490 | 16500 | 16500 | 16480 | 1361 |
| 343 | 20230802 | 133800 | 13008919880 | 16530 | 16530 | 16530 | 16510 | 1045 |
| 344 | 20230802 | 133700 | 12991650550 | 16530 | 16510 | 16530 | 16510 | 532 |
| 345 | 20230802 | 133600 | 12982861630 | 16510 | 16560 | 16560 | 16510 | 879 |
| 346 | 20230802 | 133500 | 12968319080 | 16550 | 16540 | 16580 | 16540 | 622 |
| 347 | 20230802 | 133400 | 12958015730 | 16540 | 16530 | 16540 | 16510 | 301 |
| 348 | 20230802 | 133300 | 12953037570 | 16540 | 16530 | 16550 | 16500 | 1133 |
| 349 | 20230802 | 133200 | 12934327650 | 16530 | 16490 | 16530 | 16440 | 960 |
| 350 | 20230802 | 133100 | 12918483570 | 16440 | 16450 | 16500 | 16440 | 735 |
| 351 | 20230802 | 133000 | 12906388160 | 16450 | 16420 | 16530 | 16420 | 703 |
| 352 | 20230802 | 132900 | 12894819240 | 16410 | 16450 | 16460 | 16400 | 3366 |
| 353 | 20230802 | 132800 | 12839534250 | 16460 | 16560 | 16570 | 16460 | 12690 |
| 354 | 20230802 | 132700 | 12630084260 | 16560 | 16570 | 16570 | 16560 | 559 |
| 355 | 20230802 | 132600 | 12620823950 | 16570 | 16570 | 16580 | 16560 | 692 |
| 356 | 20230802 | 132500 | 12609359060 | 16570 | 16580 | 16600 | 16570 | 1155 |
| 357 | 20230802 | 132400 | 12590218050 | 16580 | 16560 | 16590 | 16560 | 869 |
| 358 | 20230802 | 132300 | 12575811160 | 16560 | 16560 | 16580 | 16560 | 532 |
| 359 | 20230802 | 132200 | 12566995120 | 16580 | 16580 | 16580 | 16550 | 647 |
| 360 | 20230802 | 132100 | 12556277390 | 16560 | 16520 | 16570 | 16520 | 800 |
| 361 | 20230802 | 132000 | 12543049550 | 16510 | 16520 | 16600 | 16510 | 2480 |
| 362 | 20230802 | 131900 | 12502030800 | 16530 | 16620 | 16620 | 16510 | 5118 |
| 363 | 20230802 | 131800 | 12417415850 | 16620 | 16580 | 16630 | 16560 | 1868 |
| 364 | 20230802 | 131700 | 12386440520 | 16580 | 16620 | 16620 | 16580 | 3675 |
| 365 | 20230802 | 131600 | 12325425290 | 16630 | 16670 | 16670 | 16620 | 1114 |
| 366 | 20230802 | 131500 | 12306888070 | 16660 | 16740 | 16740 | 16660 | 129 |
| 367 | 20230802 | 131400 | 12304737100 | 16650 | 16650 | 16750 | 16620 | 450 |
| 368 | 20230802 | 131300 | 12297240090 | 16620 | 16640 | 16680 | 16610 | 1345 |
| 369 | 20230802 | 131200 | 12274889570 | 16630 | 16740 | 16740 | 16620 | 7538 |
| 370 | 20230802 | 131100 | 12149019240 | 16740 | 16760 | 16760 | 16740 | 759 |
| 371 | 20230802 | 131000 | 12136304740 | 16770 | 16770 | 16770 | 16770 | 279 |
| 372 | 20230802 | 130900 | 12131625910 | 16750 | 16760 | 16760 | 16750 | 1245 |
| 373 | 20230802 | 130800 | 12110763280 | 16770 | 16770 | 16790 | 16770 | 656 |
| 374 | 20230802 | 130700 | 12099752160 | 16780 | 16780 | 16780 | 16780 | 170 |
| 375 | 20230802 | 130600 | 12096899560 | 16790 | 16750 | 16790 | 16750 | 561 |
| 376 | 20230802 | 130500 | 12087495780 | 16750 | 16780 | 16780 | 16750 | 1636 |
| 377 | 20230802 | 130400 | 12060083390 | 16780 | 16780 | 16780 | 16780 | 263 |
| 378 | 20230802 | 130300 | 12055670250 | 16790 | 16800 | 16810 | 16790 | 1269 |
| 379 | 20230802 | 130200 | 12034355740 | 16800 | 16820 | 16820 | 16800 | 167 |
| 380 | 20230802 | 130100 | 12031548380 | 16820 | 16810 | 16820 | 16810 | 470 |
| 381 | 20230802 | 130000 | 12023647650 | 16790 | 16820 | 16820 | 16770 | 1140 |
| 382 | 20230802 | 125900 | 12004528370 | 16770 | 16740 | 16800 | 16730 | 1080 |
| 383 | 20230802 | 125800 | 11986424290 | 16750 | 16820 | 16820 | 16750 | 6502 |
| 384 | 20230802 | 125700 | 11877256810 | 16840 | 16840 | 16850 | 16830 | 1950 |
| 385 | 20230802 | 125600 | 11844431620 | 16840 | 16850 | 16870 | 16840 | 413 |
| 386 | 20230802 | 125500 | 11837474210 | 16840 | 16840 | 16840 | 16840 | 10 |
| 387 | 20230802 | 125400 | 11837305810 | 16830 | 16880 | 16880 | 16830 | 180 |
| 388 | 20230802 | 125300 | 11834271900 | 16880 | 16840 | 16880 | 16830 | 519 |
| 389 | 20230802 | 125200 | 11825518650 | 16830 | 16830 | 16830 | 16830 | 1784 |
| 390 | 20230802 | 125100 | 11795493930 | 16830 | 16830 | 16830 | 16830 | 5 |
| 391 | 20230802 | 125000 | 11795409780 | 16830 | 16840 | 16880 | 16830 | 853 |
| 392 | 20230802 | 124900 | 11781040870 | 16840 | 16840 | 16840 | 16830 | 86 |
| 393 | 20230802 | 124800 | 11779593330 | 16830 | 16840 | 16850 | 16830 | 589 |
| 394 | 20230802 | 124700 | 11769675920 | 16830 | 16930 | 16930 | 16830 | 1876 |
| 395 | 20230802 | 124600 | 11738018770 | 16900 | 16910 | 16910 | 16900 | 238 |
| 396 | 20230802 | 124500 | 11733994270 | 16910 | 16920 | 16920 | 16900 | 1188 |
| 397 | 20230802 | 124400 | 11713911930 | 16910 | 16910 | 16910 | 16910 | 670 |
| 398 | 20230802 | 124300 | 11702582230 | 16910 | 16930 | 16930 | 16910 | 519 |
| 399 | 20230802 | 124200 | 11693801800 | 16930 | 16960 | 16960 | 16930 | 1378 |
| 400 | 20230802 | 124100 | 11670454880 | 16970 | 16990 | 16990 | 16970 | 588 |
| 401 | 20230802 | 124000 | 11660474480 | 16990 | 17000 | 17000 | 16970 | 1461 |
| 402 | 20230802 | 123900 | 11635651470 | 17030 | 17010 | 17030 | 16960 | 1290 |
| 403 | 20230802 | 123800 | 11613710040 | 17010 | 16950 | 17020 | 16930 | 1083 |
| 404 | 20230802 | 123700 | 11595353440 | 16950 | 16930 | 16950 | 16910 | 977 |
| 405 | 20230802 | 123600 | 11578813590 | 16930 | 16970 | 16980 | 16930 | 1341 |
| 406 | 20230802 | 123500 | 11556077270 | 16970 | 17050 | 17050 | 16970 | 2110 |
| 407 | 20230802 | 123400 | 11520213480 | 17030 | 17060 | 17080 | 17030 | 1884 |
| 408 | 20230802 | 123300 | 11488080600 | 17060 | 17040 | 17060 | 17040 | 2037 |
| 409 | 20230802 | 123200 | 11453354940 | 17040 | 17100 | 17110 | 17040 | 2239 |
| 410 | 20230802 | 123100 | 11415148890 | 17100 | 17040 | 17100 | 17020 | 2391 |
| 411 | 20230802 | 123000 | 11374354970 | 17030 | 16980 | 17040 | 16980 | 803 |
| 412 | 20230802 | 122900 | 11360690070 | 16980 | 17070 | 17100 | 16980 | 1794 |
| 413 | 20230802 | 122800 | 11330074600 | 17080 | 16970 | 17090 | 16970 | 3758 |
| 414 | 20230802 | 122700 | 11266072670 | 16970 | 16930 | 16990 | 16930 | 2088 |
| 415 | 20230802 | 122600 | 11230662640 | 16930 | 16860 | 16930 | 16850 | 885 |
| 416 | 20230802 | 122500 | 11215734200 | 16860 | 16860 | 16860 | 16860 | 57 |
| 417 | 20230802 | 122400 | 11214773180 | 16860 | 16870 | 16870 | 16850 | 1291 |
| 418 | 20230802 | 122300 | 11193006640 | 16870 | 16900 | 16900 | 16870 | 1110 |
| 419 | 20230802 | 122200 | 11174257530 | 16900 | 16890 | 16900 | 16890 | 650 |
| 420 | 20230802 | 122100 | 11163274400 | 16900 | 16930 | 16930 | 16900 | 2988 |
| 421 | 20230802 | 122000 | 11112749220 | 16940 | 16960 | 16960 | 16930 | 431 |
| 422 | 20230802 | 121900 | 11105447590 | 16960 | 17020 | 17020 | 16960 | 1401 |
| 423 | 20230802 | 121800 | 11081643290 | 17020 | 16950 | 17030 | 16950 | 2779 |
| 424 | 20230802 | 121700 | 11034416310 | 16950 | 16960 | 16980 | 16950 | 2243 |
| 425 | 20230802 | 121600 | 10996370040 | 16970 | 16930 | 16970 | 16910 | 3413 |
| 426 | 20230802 | 121500 | 10938530420 | 16930 | 16890 | 16950 | 16890 | 3145 |
| 427 | 20230802 | 121400 | 10885308210 | 16870 | 16870 | 16890 | 16840 | 695 |
| 428 | 20230802 | 121300 | 10873582310 | 16870 | 16770 | 16870 | 16770 | 1295 |
| 429 | 20230802 | 121200 | 10851765550 | 16840 | 16790 | 16840 | 16750 | 1424 |
| 430 | 20230802 | 121100 | 10827865220 | 16800 | 16780 | 16800 | 16760 | 761 |
| 431 | 20230802 | 121000 | 10815101080 | 16770 | 16790 | 16800 | 16770 | 97 |
| 432 | 20230802 | 120900 | 10813471680 | 16800 | 16810 | 16850 | 16770 | 733 |
| 433 | 20230802 | 120800 | 10801168560 | 16810 | 16830 | 16870 | 16800 | 1286 |
| 434 | 20230802 | 120700 | 10779549280 | 16870 | 16850 | 16870 | 16810 | 242 |
| 435 | 20230802 | 120600 | 10775478420 | 16820 | 16820 | 16820 | 16810 | 315 |
| 436 | 20230802 | 120500 | 10770181500 | 16830 | 16850 | 16860 | 16830 | 1130 |
| 437 | 20230802 | 120400 | 10751157200 | 16860 | 16860 | 16860 | 16840 | 320 |
| 438 | 20230802 | 120300 | 10745764570 | 16860 | 16850 | 16860 | 16850 | 42 |
| 439 | 20230802 | 120200 | 10745056550 | 16860 | 16830 | 16870 | 16830 | 1354 |
| 440 | 20230802 | 120100 | 10722241600 | 16820 | 16820 | 16820 | 16820 | 51 |
| 441 | 20230802 | 120000 | 10721383780 | 16820 | 16850 | 16850 | 16820 | 511 |
| 442 | 20230802 | 115900 | 10712784310 | 16850 | 16830 | 16850 | 16830 | 146 |
| 443 | 20230802 | 115800 | 10710326150 | 16830 | 16830 | 16840 | 16830 | 414 |
| 444 | 20230802 | 115700 | 10703358490 | 16830 | 16850 | 16850 | 16830 | 136 |
| 445 | 20230802 | 115600 | 10701068490 | 16850 | 16810 | 16850 | 16810 | 257 |
| 446 | 20230802 | 115500 | 10696744710 | 16810 | 16860 | 16870 | 16810 | 710 |
| 447 | 20230802 | 115400 | 10684782270 | 16870 | 16910 | 16910 | 16870 | 1674 |
| 448 | 20230802 | 115300 | 10656477940 | 16910 | 16750 | 16910 | 16750 | 2857 |
| 449 | 20230802 | 115200 | 10608361270 | 16730 | 16730 | 16750 | 16720 | 684 |
| 450 | 20230802 | 115100 | 10596916370 | 16730 | 16720 | 16750 | 16720 | 1609 |
| 451 | 20230802 | 115000 | 10569982970 | 16720 | 16760 | 16760 | 16720 | 1770 |
| 452 | 20230802 | 114900 | 10540362370 | 16750 | 16770 | 16800 | 16750 | 160 |
| 453 | 20230802 | 114800 | 10537679930 | 16770 | 16790 | 16800 | 16770 | 721 |
| 454 | 20230802 | 114700 | 10525571030 | 16800 | 16770 | 16800 | 16760 | 176 |
| 455 | 20230802 | 114600 | 10522619310 | 16750 | 16820 | 16820 | 16750 | 2097 |
| 456 | 20230802 | 114500 | 10487475140 | 16800 | 16820 | 16820 | 16800 | 156 |
| 457 | 20230802 | 114400 | 10484854120 | 16800 | 16780 | 16820 | 16780 | 335 |
| 458 | 20230802 | 114300 | 10479225940 | 16770 | 16820 | 16820 | 16770 | 4080 |
| 459 | 20230802 | 114200 | 10410753570 | 16820 | 16850 | 16850 | 16820 | 1028 |
| 460 | 20230802 | 114100 | 10393440530 | 16870 | 16860 | 16870 | 16850 | 708 |
| 461 | 20230802 | 114000 | 10381506000 | 16860 | 16860 | 16860 | 16850 | 480 |
| 462 | 20230802 | 113900 | 10373415510 | 16850 | 16800 | 16850 | 16800 | 731 |
| 463 | 20230802 | 113800 | 10361123850 | 16790 | 16820 | 16820 | 16790 | 195 |
| 464 | 20230802 | 113700 | 10357847890 | 16820 | 16810 | 16820 | 16780 | 230 |
| 465 | 20230802 | 113600 | 10353982260 | 16780 | 16790 | 16810 | 16780 | 154 |
| 466 | 20230802 | 113500 | 10351395960 | 16790 | 16800 | 16820 | 16780 | 362 |
| 467 | 20230802 | 113400 | 10345317440 | 16780 | 16850 | 16850 | 16780 | 398 |
| 468 | 20230802 | 113300 | 10338635230 | 16820 | 16850 | 16870 | 16810 | 1106 |
| 469 | 20230802 | 113200 | 10320001810 | 16850 | 16800 | 16850 | 16800 | 438 |
| 470 | 20230802 | 113100 | 10312633220 | 16790 | 16760 | 16790 | 16760 | 1167 |
| 471 | 20230802 | 113000 | 10293045780 | 16740 | 16800 | 16800 | 16740 | 1933 |
| 472 | 20230802 | 112900 | 10260613750 | 16800 | 16850 | 16870 | 16800 | 1277 |
| 473 | 20230802 | 112800 | 10239114420 | 16850 | 16860 | 16870 | 16850 | 696 |
| 474 | 20230802 | 112700 | 10227383730 | 16860 | 16860 | 16880 | 16860 | 345 |
| 475 | 20230802 | 112600 | 10221565200 | 16860 | 16900 | 16900 | 16850 | 1289 |
| 476 | 20230802 | 112500 | 10199815270 | 16890 | 16900 | 16900 | 16890 | 67 |
| 477 | 20230802 | 112400 | 10198683100 | 16880 | 16880 | 16880 | 16870 | 92 |
| 478 | 20230802 | 112300 | 10197130200 | 16880 | 16920 | 16920 | 16880 | 1240 |
| 479 | 20230802 | 112200 | 10176174610 | 16910 | 16920 | 16930 | 16910 | 1463 |
| 480 | 20230802 | 112100 | 10151416290 | 16930 | 16930 | 16930 | 16910 | 499 |
| 481 | 20230802 | 112000 | 10142969410 | 16930 | 16880 | 16930 | 16870 | 1657 |
| 482 | 20230802 | 111900 | 10114954190 | 16870 | 16880 | 16890 | 16870 | 816 |
| 483 | 20230802 | 111800 | 10101178880 | 16880 | 16900 | 16900 | 16880 | 415 |
| 484 | 20230802 | 111700 | 10094172280 | 16900 | 16870 | 16900 | 16870 | 668 |
| 485 | 20230802 | 111600 | 10082891050 | 16870 | 16880 | 16910 | 16870 | 335 |
| 486 | 20230802 | 111500 | 10077237700 | 16880 | 16900 | 16930 | 16870 | 737 |
| 487 | 20230802 | 111400 | 10064795750 | 16930 | 16800 | 16940 | 16800 | 950 |
| 488 | 20230802 | 111300 | 10048773690 | 16800 | 16750 | 16800 | 16740 | 1351 |
| 489 | 20230802 | 111200 | 10026106840 | 16740 | 16820 | 16820 | 16740 | 3296 |
| 490 | 20230802 | 111100 | 9970839220 | 16810 | 16850 | 16850 | 16810 | 1018 |
| 491 | 20230802 | 111000 | 9953703780 | 16840 | 16850 | 16880 | 16840 | 362 |
| 492 | 20230802 | 110900 | 9947604410 | 16850 | 16880 | 16920 | 16850 | 1005 |
| 493 | 20230802 | 110800 | 9930648530 | 16870 | 16890 | 16890 | 16850 | 1676 |
| 494 | 20230802 | 110700 | 9902377030 | 16890 | 16920 | 16930 | 16890 | 1191 |
| 495 | 20230802 | 110600 | 9882243330 | 16900 | 16930 | 16930 | 16900 | 396 |
| 496 | 20230802 | 110500 | 9875546250 | 16930 | 16920 | 16960 | 16910 | 614 |
| 497 | 20230802 | 110400 | 9865157450 | 16920 | 16940 | 16940 | 16910 | 1566 |
| 498 | 20230802 | 110300 | 9838670500 | 16940 | 16900 | 16940 | 16900 | 386 |
| 499 | 20230802 | 110200 | 9832136230 | 16910 | 16920 | 16930 | 16910 | 828 |
| 500 | 20230802 | 110100 | 9818129430 | 16920 | 16900 | 16920 | 16900 | 930 |
| 501 | 20230802 | 110000 | 9802404960 | 16910 | 16880 | 16910 | 16870 | 1377 |
| 502 | 20230802 | 105900 | 9779160010 | 16910 | 16910 | 16920 | 16860 | 4205 |
| 503 | 20230802 | 105800 | 9708130470 | 16910 | 17030 | 17040 | 16900 | 8913 |
| 504 | 20230802 | 105700 | 9556728800 | 17040 | 17140 | 17140 | 16970 | 3359 |
| 505 | 20230802 | 105600 | 9499462030 | 17150 | 16950 | 17150 | 16940 | 5989 |
| 506 | 20230802 | 105500 | 9397188780 | 16950 | 16900 | 16950 | 16900 | 1064 |
| 507 | 20230802 | 105400 | 9379171520 | 16900 | 16910 | 16940 | 16900 | 2910 |
| 508 | 20230802 | 105300 | 9329962020 | 16920 | 16880 | 16930 | 16880 | 909 |
| 509 | 20230802 | 105200 | 9314590430 | 16880 | 16890 | 16900 | 16880 | 716 |
| 510 | 20230802 | 105100 | 9302499880 | 16890 | 16920 | 16940 | 16880 | 1044 |
| 511 | 20230802 | 105000 | 9284850140 | 16910 | 16950 | 16950 | 16900 | 1278 |
| 512 | 20230802 | 104900 | 9263240470 | 16950 | 16940 | 16950 | 16930 | 1519 |
| 513 | 20230802 | 104800 | 9237501870 | 16930 | 16910 | 16930 | 16900 | 1010 |
| 514 | 20230802 | 104700 | 9220421790 | 16930 | 16860 | 16930 | 16860 | 1584 |
| 515 | 20230802 | 104600 | 9193642980 | 16860 | 16840 | 16920 | 16820 | 2520 |
| 516 | 20230802 | 104500 | 9151192380 | 16830 | 16950 | 17010 | 16830 | 4462 |
| 517 | 20230802 | 104400 | 9075542070 | 17020 | 17100 | 17170 | 16900 | 8048 |
| 518 | 20230802 | 104300 | 8938029420 | 17100 | 16780 | 17110 | 16780 | 11167 |
| 519 | 20230802 | 104200 | 8748707770 | 16760 | 16720 | 16760 | 16690 | 1231 |
| 520 | 20230802 | 104100 | 8728113520 | 16720 | 16720 | 16730 | 16720 | 33 |
| 521 | 20230802 | 104000 | 8727561550 | 16730 | 16680 | 16730 | 16680 | 1046 |
| 522 | 20230802 | 103900 | 8710085860 | 16700 | 16650 | 16700 | 16650 | 646 |
| 523 | 20230802 | 103800 | 8699328590 | 16640 | 16640 | 16680 | 16640 | 60 |
| 524 | 20230802 | 103700 | 8698330030 | 16630 | 16660 | 16660 | 16630 | 1203 |
| 525 | 20230802 | 103600 | 8678294860 | 16660 | 16700 | 16700 | 16660 | 1779 |
| 526 | 20230802 | 103500 | 8648624000 | 16700 | 16720 | 16720 | 16700 | 606 |
| 527 | 20230802 | 103400 | 8638499000 | 16710 | 16720 | 16720 | 16710 | 1568 |
| 528 | 20230802 | 103300 | 8612289490 | 16700 | 16730 | 16730 | 16700 | 1241 |
| 529 | 20230802 | 103200 | 8591540220 | 16720 | 16700 | 16720 | 16670 | 4204 |
| 530 | 20230802 | 103100 | 8521335890 | 16700 | 16700 | 16710 | 16670 | 594 |
| 531 | 20230802 | 103000 | 8511414760 | 16670 | 16600 | 16700 | 16590 | 2866 |
| 532 | 20230802 | 102900 | 8463735300 | 16600 | 16580 | 16600 | 16580 | 848 |
| 533 | 20230802 | 102800 | 8449668610 | 16580 | 16610 | 16620 | 16580 | 3204 |
| 534 | 20230802 | 102700 | 8396495890 | 16620 | 16610 | 16620 | 16610 | 1236 |
| 535 | 20230802 | 102600 | 8375960390 | 16610 | 16690 | 16690 | 16610 | 1617 |
| 536 | 20230802 | 102500 | 8349063330 | 16690 | 16660 | 16690 | 16640 | 193 |
| 537 | 20230802 | 102400 | 8345849680 | 16650 | 16650 | 16700 | 16650 | 541 |
| 538 | 20230802 | 102300 | 8336841980 | 16640 | 16650 | 16710 | 16640 | 1516 |
| 539 | 20230802 | 102200 | 8311598340 | 16650 | 16640 | 16700 | 16630 | 2237 |
| 540 | 20230802 | 102100 | 8274359860 | 16640 | 16650 | 16700 | 16640 | 1046 |
| 541 | 20230802 | 102000 | 8256952070 | 16640 | 16680 | 16710 | 16640 | 4225 |
| 542 | 20230802 | 101900 | 8186551510 | 16720 | 16730 | 16730 | 16690 | 3726 |
| 543 | 20230802 | 101800 | 8124313410 | 16710 | 16730 | 16730 | 16710 | 2793 |
| 544 | 20230802 | 101700 | 8077614550 | 16730 | 16730 | 16760 | 16710 | 2021 |
| 545 | 20230802 | 101600 | 8043800350 | 16730 | 16730 | 16740 | 16730 | 396 |
| 546 | 20230802 | 101500 | 8037175260 | 16730 | 16750 | 16750 | 16720 | 1091 |
| 547 | 20230802 | 101400 | 8018921800 | 16750 | 16720 | 16750 | 16710 | 1642 |
| 548 | 20230802 | 101300 | 7991469350 | 16730 | 16720 | 16740 | 16720 | 767 |
| 549 | 20230802 | 101200 | 7978644720 | 16720 | 16720 | 16750 | 16710 | 288 |
| 550 | 20230802 | 101100 | 7973829970 | 16750 | 16750 | 16780 | 16710 | 1860 |
| 551 | 20230802 | 101000 | 7942709950 | 16760 | 16780 | 16780 | 16750 | 373 |
| 552 | 20230802 | 100900 | 7936454730 | 16780 | 16750 | 16780 | 16750 | 30 |
| 553 | 20230802 | 100800 | 7935951890 | 16780 | 16750 | 16780 | 16740 | 411 |
| 554 | 20230802 | 100700 | 7929070910 | 16740 | 16750 | 16760 | 16730 | 1443 |
| 555 | 20230802 | 100600 | 7904903500 | 16760 | 16750 | 16770 | 16750 | 468 |
| 556 | 20230802 | 100500 | 7897059800 | 16730 | 16760 | 16760 | 16730 | 2405 |
| 557 | 20230802 | 100400 | 7856778030 | 16760 | 16790 | 16800 | 16760 | 782 |
| 558 | 20230802 | 100300 | 7843661090 | 16800 | 16830 | 16840 | 16800 | 1517 |
| 559 | 20230802 | 100200 | 7818175420 | 16810 | 16830 | 16830 | 16810 | 922 |
| 560 | 20230802 | 100100 | 7802668590 | 16830 | 16820 | 16830 | 16820 | 338 |
| 561 | 20230802 | 100000 | 7796980550 | 16830 | 16800 | 16830 | 16800 | 1768 |
| 562 | 20230802 | 095900 | 7767254390 | 16760 | 16770 | 16800 | 16750 | 781 |
| 563 | 20230802 | 095800 | 7754163950 | 16760 | 16760 | 16800 | 16760 | 1028 |
| 564 | 20230802 | 095700 | 7736927610 | 16750 | 16780 | 16780 | 16740 | 1425 |
| 565 | 20230802 | 095600 | 7713044190 | 16780 | 16740 | 16800 | 16740 | 1662 |
| 566 | 20230802 | 095500 | 7685194140 | 16740 | 16750 | 16760 | 16720 | 1498 |
| 567 | 20230802 | 095400 | 7660127550 | 16760 | 16770 | 16790 | 16760 | 624 |
| 568 | 20230802 | 095300 | 7649663970 | 16760 | 16780 | 16800 | 16750 | 968 |
| 569 | 20230802 | 095200 | 7633428030 | 16750 | 16770 | 16770 | 16750 | 1235 |
| 570 | 20230802 | 095100 | 7612732190 | 16780 | 16740 | 16810 | 16740 | 2081 |
| 571 | 20230802 | 095000 | 7577806010 | 16740 | 16700 | 16750 | 16690 | 1614 |
| 572 | 20230802 | 094900 | 7550845280 | 16700 | 16700 | 16700 | 16690 | 2434 |
| 573 | 20230802 | 094800 | 7510215240 | 16690 | 16710 | 16710 | 16690 | 2096 |
| 574 | 20230802 | 094700 | 7475210300 | 16710 | 16780 | 16780 | 16710 | 633 |
| 575 | 20230802 | 094600 | 7464619210 | 16780 | 16740 | 16780 | 16690 | 1077 |
| 576 | 20230802 | 094500 | 7446572170 | 16750 | 16710 | 16760 | 16650 | 4576 |
| 577 | 20230802 | 094400 | 7370197320 | 16710 | 16670 | 16710 | 16630 | 3485 |
| 578 | 20230802 | 094300 | 7312162250 | 16680 | 16770 | 16770 | 16670 | 1198 |
| 579 | 20230802 | 094200 | 7292152840 | 16770 | 16660 | 16780 | 16650 | 2986 |
| 580 | 20230802 | 094100 | 7242288360 | 16660 | 16670 | 16700 | 16600 | 6306 |
| 581 | 20230802 | 094000 | 7137302610 | 16670 | 16730 | 16730 | 16650 | 4311 |
| 582 | 20230802 | 093900 | 7065365900 | 16720 | 16780 | 16780 | 16720 | 2733 |
| 583 | 20230802 | 093800 | 7019596520 | 16780 | 16800 | 16800 | 16770 | 1594 |
| 584 | 20230802 | 093700 | 6992846950 | 16800 | 16820 | 16820 | 16770 | 1124 |
| 585 | 20230802 | 093600 | 6973976760 | 16770 | 16760 | 16830 | 16760 | 1568 |
| 586 | 20230802 | 093500 | 6947650720 | 16750 | 16710 | 16770 | 16700 | 2115 |
| 587 | 20230802 | 093400 | 6912288990 | 16700 | 16720 | 16740 | 16690 | 6475 |
| 588 | 20230802 | 093300 | 6804139150 | 16750 | 16740 | 16770 | 16710 | 3560 |
| 589 | 20230802 | 093200 | 6744576600 | 16740 | 16790 | 16790 | 16720 | 3993 |
| 590 | 20230802 | 093100 | 6677689360 | 16790 | 16830 | 16850 | 16790 | 3676 |
| 591 | 20230802 | 093000 | 6615887170 | 16840 | 16870 | 16970 | 16840 | 1627 |
| 592 | 20230802 | 092900 | 6588405360 | 16900 | 16990 | 16990 | 16880 | 2392 |
| 593 | 20230802 | 092800 | 6547881520 | 16990 | 16900 | 16990 | 16880 | 3418 |
| 594 | 20230802 | 092700 | 6490009450 | 16890 | 16880 | 16890 | 16780 | 1557 |
| 595 | 20230802 | 092600 | 6463744630 | 16880 | 16870 | 16900 | 16760 | 3160 |
| 596 | 20230802 | 092500 | 6410622430 | 16770 | 16780 | 16890 | 16760 | 5747 |
| 597 | 20230802 | 092400 | 6314183080 | 16790 | 16810 | 16810 | 16780 | 4258 |
| 598 | 20230802 | 092300 | 6242705540 | 16800 | 16860 | 16860 | 16800 | 2306 |
| 599 | 20230802 | 092200 | 6203881850 | 16880 | 16910 | 16930 | 16830 | 2779 |
| 600 | 20230802 | 092100 | 6156987110 | 16940 | 16960 | 16960 | 16870 | 2156 |
| 601 | 20230802 | 092000 | 6120516290 | 16960 | 16870 | 17000 | 16870 | 4609 |
| 602 | 20230802 | 091900 | 6042233060 | 16870 | 16720 | 16880 | 16720 | 6016 |
| 603 | 20230802 | 091800 | 5941317550 | 16730 | 16790 | 16840 | 16720 | 13407 |
| 604 | 20230802 | 091700 | 5716470040 | 16800 | 16960 | 16980 | 16790 | 9800 |
| 605 | 20230802 | 091600 | 5551034840 | 16970 | 17060 | 17080 | 16900 | 7303 |
| 606 | 20230802 | 091500 | 5427118530 | 17060 | 17260 | 17270 | 17060 | 7647 |
| 607 | 20230802 | 091400 | 5295832540 | 17270 | 17190 | 17280 | 17160 | 13882 |
| 608 | 20230802 | 091300 | 5056485680 | 17190 | 17060 | 17190 | 17060 | 8829 |
| 609 | 20230802 | 091200 | 4905276470 | 17070 | 16920 | 17100 | 16920 | 6923 |
| 610 | 20230802 | 091100 | 4787425470 | 16920 | 16850 | 16930 | 16800 | 5564 |
| 611 | 20230802 | 091000 | 4693549060 | 16850 | 16830 | 16930 | 16710 | 8917 |
| 612 | 20230802 | 090900 | 4543291070 | 16690 | 17030 | 17030 | 16650 | 15758 |
| 613 | 20230802 | 090800 | 4277336250 | 17030 | 17110 | 17150 | 17030 | 10815 |
| 614 | 20230802 | 090700 | 4092661570 | 17130 | 17210 | 17250 | 17070 | 17269 |
| 615 | 20230802 | 090600 | 3796120770 | 17230 | 16740 | 17230 | 16710 | 13779 |
| 616 | 20230802 | 090500 | 3562356170 | 16730 | 16830 | 16880 | 16730 | 20359 |
| 617 | 20230802 | 090400 | 3220742280 | 16830 | 16940 | 17100 | 16800 | 42811 |
| 618 | 20230802 | 090300 | 2494563930 | 16880 | 16950 | 17100 | 16420 | 75175 |
| 619 | 20230802 | 090200 | 1229482270 | 15500 | 15500 | 15500 | 15500 | 0 |
| 620 | 20230802 | 090100 | 1229482270 | 15500 | 15500 | 15500 | 15500 | 0 |
| 621 | 20230802 | 090000 | 1229482270 | 15500 | 17190 | 17190 | 15500 | 68682 |