30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 3 | 20230801 | 191500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20230801 | 191400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20230801 | 191300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20230801 | 191200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20230801 | 191100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20230801 | 191000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20230801 | 190900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20230801 | 190800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20230801 | 190700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20230801 | 190600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20230801 | 190500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20230801 | 190400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20230801 | 190300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20230801 | 190200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20230801 | 190100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20230801 | 190000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20230801 | 185900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20230801 | 185800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20230801 | 185700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20230801 | 185600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20230801 | 185500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20230801 | 185400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20230801 | 185300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20230801 | 185200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20230801 | 185100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20230801 | 185000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20230801 | 184900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20230801 | 184800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20230801 | 184700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20230801 | 184600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 33 | 20230801 | 184500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20230801 | 184400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20230801 | 184300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20230801 | 184200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20230801 | 184100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20230801 | 184000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20230801 | 183900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20230801 | 183800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20230801 | 183700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20230801 | 183600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20230801 | 183500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20230801 | 183400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20230801 | 183300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20230801 | 183200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20230801 | 183100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20230801 | 183000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20230801 | 182900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20230801 | 182800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20230801 | 182700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20230801 | 182600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20230801 | 182500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20230801 | 182400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20230801 | 182300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20230801 | 182200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20230801 | 182100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20230801 | 182000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20230801 | 181900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20230801 | 181800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20230801 | 181700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20230801 | 181600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 63 | 20230801 | 181500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20230801 | 181400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20230801 | 181300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20230801 | 181200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20230801 | 181100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20230801 | 181000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20230801 | 180900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20230801 | 180800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20230801 | 180700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20230801 | 180600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20230801 | 180500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20230801 | 180400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20230801 | 180300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20230801 | 180200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20230801 | 180100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20230801 | 180000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20230801 | 175900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20230801 | 175800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20230801 | 175700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20230801 | 175600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20230801 | 175500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20230801 | 175400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20230801 | 175300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20230801 | 175200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20230801 | 175100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20230801 | 175000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20230801 | 174900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20230801 | 174800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20230801 | 174700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20230801 | 174600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 93 | 20230801 | 174500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20230801 | 174400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20230801 | 174300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20230801 | 174200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20230801 | 174100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20230801 | 174000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20230801 | 173900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20230801 | 173800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20230801 | 173700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20230801 | 173600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20230801 | 173500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20230801 | 173400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20230801 | 173300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20230801 | 173200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20230801 | 173100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20230801 | 173000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20230801 | 172900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20230801 | 172800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20230801 | 172700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20230801 | 172600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20230801 | 172500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20230801 | 172400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20230801 | 172300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20230801 | 172200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20230801 | 172100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20230801 | 172000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20230801 | 171900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20230801 | 171800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20230801 | 171700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20230801 | 171600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 123 | 20230801 | 171500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20230801 | 171400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20230801 | 171300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20230801 | 171200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20230801 | 171100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20230801 | 171000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20230801 | 170900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20230801 | 170800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20230801 | 170700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20230801 | 170600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20230801 | 170500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20230801 | 170400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20230801 | 170300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20230801 | 170200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20230801 | 170100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20230801 | 170000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20230801 | 165900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20230801 | 165800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20230801 | 165700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20230801 | 165600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20230801 | 165500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20230801 | 165400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20230801 | 165300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20230801 | 165200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20230801 | 165100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20230801 | 165000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20230801 | 164900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20230801 | 164800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20230801 | 164700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20230801 | 164600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 153 | 20230801 | 164500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20230801 | 164400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20230801 | 164300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20230801 | 164200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20230801 | 164100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20230801 | 164000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20230801 | 163900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20230801 | 163800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20230801 | 163700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20230801 | 163600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20230801 | 163500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20230801 | 163400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20230801 | 163300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20230801 | 163200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20230801 | 163100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20230801 | 163000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20230801 | 162900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20230801 | 162800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20230801 | 162700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20230801 | 162600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20230801 | 162500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20230801 | 162400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20230801 | 162300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20230801 | 162200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20230801 | 162100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20230801 | 162000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20230801 | 161900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20230801 | 161800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20230801 | 161700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20230801 | 161600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 183 | 20230801 | 161500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20230801 | 161400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20230801 | 161300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20230801 | 161200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20230801 | 161100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20230801 | 161000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20230801 | 160900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20230801 | 160800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20230801 | 160700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20230801 | 160600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20230801 | 160500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20230801 | 160400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20230801 | 160300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20230801 | 160200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20230801 | 160100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20230801 | 160000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20230801 | 155900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20230801 | 155800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20230801 | 155700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20230801 | 155600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20230801 | 155500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20230801 | 155400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20230801 | 155300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20230801 | 155200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20230801 | 155100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20230801 | 155000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20230801 | 154900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20230801 | 154800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20230801 | 154700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20230801 | 154600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 213 | 20230801 | 154500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20230801 | 154400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20230801 | 154300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20230801 | 154200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20230801 | 154100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20230801 | 154000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20230801 | 153900 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20230801 | 153800 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20230801 | 153700 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 222 | 20230801 | 153600 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20230801 | 153500 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 224 | 20230801 | 153400 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20230801 | 153300 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 226 | 20230801 | 153200 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 227 | 20230801 | 153100 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 228 | 20230801 | 153000 | 2393372040 | 6360 | 6360 | 6360 | 6360 | 4349 |
| 229 | 20230801 | 152900 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 230 | 20230801 | 152800 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 231 | 20230801 | 152700 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 232 | 20230801 | 152600 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 233 | 20230801 | 152500 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 234 | 20230801 | 152400 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 235 | 20230801 | 152300 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 236 | 20230801 | 152200 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 237 | 20230801 | 152100 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 238 | 20230801 | 152000 | 2365712400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 239 | 20230801 | 151900 | 2365712400 | 6330 | 6350 | 6350 | 6330 | 260 |
| 240 | 20230801 | 151800 | 2364061560 | 6360 | 6340 | 6360 | 6330 | 340 |
| 241 | 20230801 | 151700 | 2361908740 | 6340 | 6360 | 6360 | 6340 | 2318 |
| 242 | 20230801 | 151600 | 2347171160 | 6360 | 6360 | 6360 | 6340 | 100 |
| 243 | 20230801 | 151500 | 2346537060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 244 | 20230801 | 151400 | 2346537060 | 6360 | 6360 | 6360 | 6360 | 120 |
| 245 | 20230801 | 151300 | 2345773860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 246 | 20230801 | 151200 | 2345773860 | 6360 | 6360 | 6360 | 6360 | 5 |
| 247 | 20230801 | 151100 | 2345742060 | 6360 | 6350 | 6360 | 6350 | 1441 |
| 248 | 20230801 | 151000 | 2336591660 | 6330 | 6350 | 6350 | 6330 | 241 |
| 249 | 20230801 | 150900 | 2335066110 | 6340 | 6330 | 6350 | 6310 | 741 |
| 250 | 20230801 | 150800 | 2330385820 | 6280 | 6340 | 6340 | 6280 | 15000 |
| 251 | 20230801 | 150700 | 2235734770 | 6340 | 6360 | 6360 | 6340 | 882 |
| 252 | 20230801 | 150600 | 2230135780 | 6360 | 6360 | 6360 | 6350 | 428 |
| 253 | 20230801 | 150500 | 2227413770 | 6360 | 6360 | 6360 | 6360 | 3 |
| 254 | 20230801 | 150400 | 2227394690 | 6360 | 6360 | 6360 | 6360 | 46 |
| 255 | 20230801 | 150300 | 2227102130 | 6360 | 6360 | 6360 | 6360 | 200 |
| 256 | 20230801 | 150200 | 2225830130 | 6360 | 6360 | 6360 | 6360 | 728 |
| 257 | 20230801 | 150100 | 2221200050 | 6340 | 6340 | 6340 | 6340 | 0 |
| 258 | 20230801 | 150000 | 2221200050 | 6340 | 6340 | 6340 | 6340 | 0 |
| 259 | 20230801 | 145900 | 2221200050 | 6340 | 6340 | 6340 | 6340 | 28 |
| 260 | 20230801 | 145800 | 2221022530 | 6340 | 6340 | 6340 | 6340 | 2467 |
| 261 | 20230801 | 145700 | 2205381750 | 6340 | 6340 | 6340 | 6340 | 160 |
| 262 | 20230801 | 145600 | 2204367350 | 6370 | 6370 | 6370 | 6370 | 230 |
| 263 | 20230801 | 145500 | 2202902250 | 6370 | 6370 | 6370 | 6320 | 2263 |
| 264 | 20230801 | 145400 | 2188558030 | 6360 | 6370 | 6370 | 6360 | 461 |
| 265 | 20230801 | 145300 | 2185625190 | 6380 | 6370 | 6390 | 6370 | 1189 |
| 266 | 20230801 | 145200 | 2178039190 | 6370 | 6380 | 6380 | 6370 | 2601 |
| 267 | 20230801 | 145100 | 2161445910 | 6380 | 6350 | 6380 | 6350 | 2691 |
| 268 | 20230801 | 145000 | 2144312750 | 6350 | 6350 | 6350 | 6350 | 205 |
| 269 | 20230801 | 144900 | 2143011000 | 6350 | 6340 | 6350 | 6340 | 840 |
| 270 | 20230801 | 144800 | 2137680930 | 6340 | 6340 | 6340 | 6340 | 71 |
| 271 | 20230801 | 144700 | 2137230790 | 6340 | 6330 | 6340 | 6330 | 101 |
| 272 | 20230801 | 144600 | 2136591450 | 6340 | 6330 | 6340 | 6330 | 666 |
| 273 | 20230801 | 144500 | 2132375570 | 6330 | 6330 | 6330 | 6330 | 0 |
| 274 | 20230801 | 144400 | 2132375570 | 6330 | 6330 | 6330 | 6330 | 0 |
| 275 | 20230801 | 144300 | 2132375570 | 6330 | 6330 | 6330 | 6330 | 132 |
| 276 | 20230801 | 144200 | 2131540010 | 6330 | 6330 | 6330 | 6330 | 268 |
| 277 | 20230801 | 144100 | 2129843570 | 6320 | 6320 | 6320 | 6320 | 0 |
| 278 | 20230801 | 144000 | 2129843570 | 6320 | 6320 | 6320 | 6320 | 3 |
| 279 | 20230801 | 143900 | 2129824610 | 6320 | 6320 | 6320 | 6320 | 1 |
| 280 | 20230801 | 143800 | 2129818290 | 6330 | 6330 | 6330 | 6330 | 0 |
| 281 | 20230801 | 143700 | 2129818290 | 6330 | 6330 | 6330 | 6330 | 52 |
| 282 | 20230801 | 143600 | 2129489130 | 6320 | 6320 | 6320 | 6320 | 330 |
| 283 | 20230801 | 143500 | 2127403530 | 6330 | 6330 | 6330 | 6330 | 483 |
| 284 | 20230801 | 143400 | 2124346140 | 6340 | 6340 | 6340 | 6340 | 12 |
| 285 | 20230801 | 143300 | 2124270060 | 6330 | 6330 | 6330 | 6330 | 117 |
| 286 | 20230801 | 143200 | 2123529450 | 6320 | 6330 | 6330 | 6320 | 108 |
| 287 | 20230801 | 143100 | 2122845950 | 6330 | 6320 | 6330 | 6320 | 613 |
| 288 | 20230801 | 143000 | 2118971780 | 6320 | 6320 | 6320 | 6320 | 14 |
| 289 | 20230801 | 142900 | 2118883300 | 6310 | 6310 | 6310 | 6310 | 52 |
| 290 | 20230801 | 142800 | 2118555180 | 6320 | 6320 | 6320 | 6320 | 0 |
| 291 | 20230801 | 142700 | 2118555180 | 6320 | 6320 | 6320 | 6320 | 1 |
| 292 | 20230801 | 142600 | 2118548860 | 6280 | 6310 | 6310 | 6280 | 2653 |
| 293 | 20230801 | 142500 | 2101854310 | 6320 | 6330 | 6330 | 6320 | 11 |
| 294 | 20230801 | 142400 | 2101784690 | 6330 | 6330 | 6330 | 6330 | 0 |
| 295 | 20230801 | 142300 | 2101784690 | 6330 | 6330 | 6330 | 6330 | 0 |
| 296 | 20230801 | 142200 | 2101784690 | 6330 | 6330 | 6330 | 6330 | 0 |
| 297 | 20230801 | 142100 | 2101784690 | 6330 | 6330 | 6330 | 6330 | 19 |
| 298 | 20230801 | 142000 | 2101664420 | 6310 | 6310 | 6310 | 6310 | 1 |
| 299 | 20230801 | 141900 | 2101658110 | 6320 | 6320 | 6320 | 6320 | 45 |
| 300 | 20230801 | 141800 | 2101373710 | 6330 | 6330 | 6330 | 6330 | 20 |
| 301 | 20230801 | 141700 | 2101247110 | 6330 | 6330 | 6330 | 6330 | 10 |
| 302 | 20230801 | 141600 | 2101183810 | 6340 | 6320 | 6340 | 6320 | 114 |
| 303 | 20230801 | 141500 | 2100461330 | 6340 | 6320 | 6340 | 6320 | 1402 |
| 304 | 20230801 | 141400 | 2091583530 | 6330 | 6330 | 6340 | 6330 | 1101 |
| 305 | 20230801 | 141300 | 2084614190 | 6330 | 6320 | 6330 | 6320 | 3072 |
| 306 | 20230801 | 141200 | 2065188760 | 6320 | 6320 | 6320 | 6320 | 66 |
| 307 | 20230801 | 141100 | 2064771640 | 6310 | 6280 | 6310 | 6280 | 9449 |
| 308 | 20230801 | 141000 | 2005345260 | 6280 | 6280 | 6280 | 6280 | 164 |
| 309 | 20230801 | 140900 | 2004315340 | 6280 | 6270 | 6290 | 6270 | 10849 |
| 310 | 20230801 | 140800 | 1936281430 | 6280 | 6280 | 6280 | 6280 | 739 |
| 311 | 20230801 | 140700 | 1931640510 | 6280 | 6280 | 6280 | 6280 | 0 |
| 312 | 20230801 | 140600 | 1931640510 | 6280 | 6280 | 6280 | 6280 | 302 |
| 313 | 20230801 | 140500 | 1929743950 | 6290 | 6290 | 6290 | 6290 | 48 |
| 314 | 20230801 | 140400 | 1929442030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 315 | 20230801 | 140300 | 1929442030 | 6290 | 6290 | 6300 | 6290 | 202 |
| 316 | 20230801 | 140200 | 1928171440 | 6290 | 6300 | 6300 | 6290 | 27 |
| 317 | 20230801 | 140100 | 1928001600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 318 | 20230801 | 140000 | 1928001600 | 6300 | 6300 | 6300 | 6300 | 20 |
| 319 | 20230801 | 135900 | 1927875600 | 6290 | 6280 | 6300 | 6280 | 8164 |
| 320 | 20230801 | 135800 | 1876531220 | 6240 | 6240 | 6240 | 6240 | 0 |
| 321 | 20230801 | 135700 | 1876531220 | 6240 | 6250 | 6270 | 6230 | 760 |
| 322 | 20230801 | 135600 | 1871779160 | 6230 | 6270 | 6270 | 6230 | 258 |
| 323 | 20230801 | 135500 | 1870162340 | 6240 | 6260 | 6270 | 6240 | 1093 |
| 324 | 20230801 | 135400 | 1863334060 | 6230 | 6260 | 6260 | 6230 | 504 |
| 325 | 20230801 | 135300 | 1860188750 | 6250 | 6250 | 6250 | 6250 | 150 |
| 326 | 20230801 | 135200 | 1859251250 | 6250 | 6250 | 6250 | 6250 | 1001 |
| 327 | 20230801 | 135100 | 1852995000 | 6250 | 6240 | 6250 | 6240 | 1099 |
| 328 | 20230801 | 135000 | 1846134280 | 6220 | 6240 | 6240 | 6220 | 97 |
| 329 | 20230801 | 134900 | 1845530000 | 6220 | 6220 | 6220 | 6220 | 0 |
| 330 | 20230801 | 134800 | 1845530000 | 6220 | 6240 | 6240 | 6220 | 235 |
| 331 | 20230801 | 134700 | 1844064300 | 6240 | 6220 | 6240 | 6220 | 339 |
| 332 | 20230801 | 134600 | 1841949810 | 6220 | 6210 | 6220 | 6210 | 97 |
| 333 | 20230801 | 134500 | 1841347430 | 6210 | 6220 | 6220 | 6210 | 522 |
| 334 | 20230801 | 134400 | 1838101590 | 6220 | 6230 | 6230 | 6220 | 1908 |
| 335 | 20230801 | 134300 | 1826219510 | 6230 | 6230 | 6240 | 6230 | 114 |
| 336 | 20230801 | 134200 | 1825508190 | 6250 | 6240 | 6250 | 6230 | 50 |
| 337 | 20230801 | 134100 | 1825196170 | 6240 | 6240 | 6240 | 6240 | 52 |
| 338 | 20230801 | 134000 | 1824871690 | 6240 | 6230 | 6240 | 6230 | 137 |
| 339 | 20230801 | 133900 | 1824017540 | 6220 | 6230 | 6230 | 6220 | 95 |
| 340 | 20230801 | 133800 | 1823426290 | 6240 | 6230 | 6240 | 6230 | 28 |
| 341 | 20230801 | 133700 | 1823251800 | 6220 | 6230 | 6230 | 6220 | 307 |
| 342 | 20230801 | 133600 | 1821342190 | 6220 | 6240 | 6240 | 6220 | 617 |
| 343 | 20230801 | 133500 | 1817495340 | 6220 | 6240 | 6240 | 6220 | 110 |
| 344 | 20230801 | 133400 | 1816810940 | 6250 | 6240 | 6250 | 6240 | 461 |
| 345 | 20230801 | 133300 | 1813934290 | 6210 | 6210 | 6210 | 6210 | 296 |
| 346 | 20230801 | 133200 | 1812096130 | 6240 | 6250 | 6250 | 6240 | 302 |
| 347 | 20230801 | 133100 | 1810211640 | 6240 | 6230 | 6240 | 6230 | 2084 |
| 348 | 20230801 | 133000 | 1797224560 | 6210 | 6220 | 6220 | 6210 | 515 |
| 349 | 20230801 | 132900 | 1794021410 | 6220 | 6210 | 6220 | 6210 | 1302 |
| 350 | 20230801 | 132800 | 1785928600 | 6220 | 6230 | 6230 | 6200 | 3376 |
| 351 | 20230801 | 132700 | 1764942470 | 6240 | 6250 | 6250 | 6240 | 810 |
| 352 | 20230801 | 132600 | 1759888060 | 6240 | 6240 | 6240 | 6240 | 2753 |
| 353 | 20230801 | 132500 | 1742709340 | 6240 | 6240 | 6240 | 6230 | 3126 |
| 354 | 20230801 | 132400 | 1723210170 | 6250 | 6250 | 6250 | 6250 | 2848 |
| 355 | 20230801 | 132300 | 1705410170 | 6250 | 6270 | 6270 | 6250 | 1398 |
| 356 | 20230801 | 132200 | 1696660610 | 6270 | 6270 | 6270 | 6270 | 311 |
| 357 | 20230801 | 132100 | 1694710640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 358 | 20230801 | 132000 | 1694710640 | 6270 | 6270 | 6270 | 6270 | 2042 |
| 359 | 20230801 | 131900 | 1681907300 | 6270 | 6270 | 6270 | 6270 | 0 |
| 360 | 20230801 | 131800 | 1681907300 | 6270 | 6280 | 6280 | 6270 | 5313 |
| 361 | 20230801 | 131700 | 1648542700 | 6280 | 6280 | 6280 | 6280 | 51 |
| 362 | 20230801 | 131600 | 1648222420 | 6270 | 6270 | 6270 | 6270 | 8 |
| 363 | 20230801 | 131500 | 1648172260 | 6270 | 6280 | 6280 | 6270 | 1516 |
| 364 | 20230801 | 131400 | 1638666150 | 6270 | 6310 | 6310 | 6270 | 2702 |
| 365 | 20230801 | 131300 | 1621693520 | 6290 | 6300 | 6300 | 6290 | 1008 |
| 366 | 20230801 | 131200 | 1615352180 | 6300 | 6310 | 6310 | 6300 | 3035 |
| 367 | 20230801 | 131100 | 1596231650 | 6310 | 6310 | 6310 | 6310 | 947 |
| 368 | 20230801 | 131000 | 1590256080 | 6320 | 6320 | 6320 | 6310 | 351 |
| 369 | 20230801 | 130900 | 1588039930 | 6320 | 6320 | 6320 | 6320 | 969 |
| 370 | 20230801 | 130800 | 1581915850 | 6330 | 6320 | 6330 | 6320 | 20 |
| 371 | 20230801 | 130700 | 1581789350 | 6320 | 6320 | 6320 | 6320 | 3000 |
| 372 | 20230801 | 130600 | 1562829350 | 6320 | 6320 | 6320 | 6320 | 0 |
| 373 | 20230801 | 130500 | 1562829350 | 6320 | 6330 | 6330 | 6320 | 1091 |
| 374 | 20230801 | 130400 | 1555924230 | 6330 | 6280 | 6330 | 6280 | 1301 |
| 375 | 20230801 | 130300 | 1547717170 | 6300 | 6280 | 6300 | 6280 | 1260 |
| 376 | 20230801 | 130200 | 1539784100 | 6270 | 6270 | 6270 | 6270 | 54 |
| 377 | 20230801 | 130100 | 1539445520 | 6270 | 6270 | 6270 | 6270 | 10 |
| 378 | 20230801 | 130000 | 1539382820 | 6270 | 6270 | 6280 | 6260 | 71 |
| 379 | 20230801 | 125900 | 1538938060 | 6260 | 6260 | 6290 | 6260 | 843 |
| 380 | 20230801 | 125800 | 1533660640 | 6260 | 6280 | 6280 | 6260 | 12 |
| 381 | 20230801 | 125700 | 1533585490 | 6290 | 6260 | 6290 | 6260 | 128 |
| 382 | 20230801 | 125600 | 1532781740 | 6280 | 6260 | 6280 | 6250 | 694 |
| 383 | 20230801 | 125500 | 1528435620 | 6270 | 6280 | 6280 | 6260 | 443 |
| 384 | 20230801 | 125400 | 1525657960 | 6290 | 6290 | 6290 | 6290 | 10 |
| 385 | 20230801 | 125300 | 1525595060 | 6290 | 6290 | 6290 | 6290 | 10 |
| 386 | 20230801 | 125200 | 1525532160 | 6270 | 6270 | 6270 | 6270 | 0 |
| 387 | 20230801 | 125100 | 1525532160 | 6270 | 6270 | 6270 | 6270 | 0 |
| 388 | 20230801 | 125000 | 1525532160 | 6270 | 6270 | 6270 | 6270 | 0 |
| 389 | 20230801 | 124900 | 1525532160 | 6270 | 6270 | 6270 | 6270 | 303 |
| 390 | 20230801 | 124800 | 1523632350 | 6270 | 6290 | 6290 | 6270 | 4761 |
| 391 | 20230801 | 124700 | 1493743100 | 6290 | 6290 | 6290 | 6290 | 1304 |
| 392 | 20230801 | 124600 | 1485540940 | 6290 | 6290 | 6290 | 6290 | 773 |
| 393 | 20230801 | 124500 | 1480678770 | 6290 | 6300 | 6300 | 6290 | 1048 |
| 394 | 20230801 | 124400 | 1474077460 | 6300 | 6310 | 6310 | 6300 | 1062 |
| 395 | 20230801 | 124300 | 1467376260 | 6310 | 6310 | 6310 | 6310 | 17 |
| 396 | 20230801 | 124200 | 1467268990 | 6320 | 6310 | 6320 | 6310 | 36 |
| 397 | 20230801 | 124100 | 1467041490 | 6310 | 6310 | 6310 | 6310 | 19 |
| 398 | 20230801 | 124000 | 1466921600 | 6300 | 6300 | 6300 | 6300 | 0 |
| 399 | 20230801 | 123900 | 1466921600 | 6300 | 6300 | 6320 | 6300 | 2377 |
| 400 | 20230801 | 123800 | 1451941910 | 6320 | 6330 | 6330 | 6300 | 3657 |
| 401 | 20230801 | 123700 | 1428874660 | 6340 | 6340 | 6340 | 6340 | 6 |
| 402 | 20230801 | 123600 | 1428836620 | 6340 | 6330 | 6340 | 6330 | 887 |
| 403 | 20230801 | 123500 | 1423221900 | 6340 | 6350 | 6350 | 6340 | 2283 |
| 404 | 20230801 | 123400 | 1408747660 | 6360 | 6360 | 6360 | 6360 | 10 |
| 405 | 20230801 | 123300 | 1408684060 | 6360 | 6360 | 6360 | 6360 | 10 |
| 406 | 20230801 | 123200 | 1408620460 | 6340 | 6340 | 6340 | 6340 | 200 |
| 407 | 20230801 | 123100 | 1407352460 | 6360 | 6360 | 6360 | 6360 | 0 |
| 408 | 20230801 | 123000 | 1407352460 | 6360 | 6360 | 6360 | 6350 | 1999 |
| 409 | 20230801 | 122900 | 1394656800 | 6360 | 6360 | 6360 | 6360 | 0 |
| 410 | 20230801 | 122800 | 1394656800 | 6360 | 6360 | 6360 | 6360 | 0 |
| 411 | 20230801 | 122700 | 1394656800 | 6360 | 6360 | 6360 | 6360 | 160 |
| 412 | 20230801 | 122600 | 1393639200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 413 | 20230801 | 122500 | 1393639200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 414 | 20230801 | 122400 | 1393639200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 415 | 20230801 | 122300 | 1393639200 | 6370 | 6370 | 6370 | 6370 | 100 |
| 416 | 20230801 | 122200 | 1393002200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 417 | 20230801 | 122100 | 1393002200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 418 | 20230801 | 122000 | 1393002200 | 6370 | 6370 | 6370 | 6370 | 81 |
| 419 | 20230801 | 121900 | 1392486230 | 6360 | 6350 | 6360 | 6350 | 74 |
| 420 | 20230801 | 121800 | 1392016240 | 6350 | 6350 | 6350 | 6350 | 3 |
| 421 | 20230801 | 121700 | 1391997190 | 6350 | 6350 | 6350 | 6350 | 0 |
| 422 | 20230801 | 121600 | 1391997190 | 6350 | 6360 | 6360 | 6350 | 887 |
| 423 | 20230801 | 121500 | 1386358700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 424 | 20230801 | 121400 | 1386358700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 425 | 20230801 | 121300 | 1386358700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 426 | 20230801 | 121200 | 1386358700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 427 | 20230801 | 121100 | 1386358700 | 6370 | 6370 | 6370 | 6370 | 314 |
| 428 | 20230801 | 121000 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 429 | 20230801 | 120900 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 430 | 20230801 | 120800 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 431 | 20230801 | 120700 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 432 | 20230801 | 120600 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 433 | 20230801 | 120500 | 1384358520 | 6380 | 6380 | 6380 | 6380 | 100 |
| 434 | 20230801 | 120400 | 1383720520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 435 | 20230801 | 120300 | 1383720520 | 6380 | 6370 | 6380 | 6370 | 366 |
| 436 | 20230801 | 120200 | 1381388960 | 6370 | 6370 | 6370 | 6370 | 6 |
| 437 | 20230801 | 120100 | 1381350740 | 6350 | 6360 | 6360 | 6350 | 35 |
| 438 | 20230801 | 120000 | 1381128390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 439 | 20230801 | 115900 | 1381128390 | 6370 | 6370 | 6370 | 6370 | 1 |
| 440 | 20230801 | 115800 | 1381122020 | 6360 | 6360 | 6360 | 6360 | 100 |
| 441 | 20230801 | 115700 | 1380486020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 442 | 20230801 | 115600 | 1380486020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 443 | 20230801 | 115500 | 1380486020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 444 | 20230801 | 115400 | 1380486020 | 6370 | 6360 | 6370 | 6350 | 201 |
| 445 | 20230801 | 115300 | 1379208600 | 6370 | 6360 | 6370 | 6360 | 301 |
| 446 | 20230801 | 115200 | 1377291240 | 6360 | 6360 | 6360 | 6360 | 50 |
| 447 | 20230801 | 115100 | 1376973240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 448 | 20230801 | 115000 | 1376973240 | 6360 | 6360 | 6360 | 6360 | 945 |
| 449 | 20230801 | 114900 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 450 | 20230801 | 114800 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 451 | 20230801 | 114700 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 452 | 20230801 | 114600 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 453 | 20230801 | 114500 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 454 | 20230801 | 114400 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 455 | 20230801 | 114300 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 0 |
| 456 | 20230801 | 114200 | 1370963040 | 6360 | 6360 | 6360 | 6360 | 183 |
| 457 | 20230801 | 114100 | 1369799160 | 6360 | 6360 | 6360 | 6360 | 200 |
| 458 | 20230801 | 114000 | 1368527160 | 6360 | 6340 | 6360 | 6340 | 101 |
| 459 | 20230801 | 113900 | 1367884940 | 6340 | 6340 | 6340 | 6340 | 364 |
| 460 | 20230801 | 113800 | 1365577180 | 6340 | 6340 | 6340 | 6340 | 132 |
| 461 | 20230801 | 113700 | 1364740300 | 6360 | 6360 | 6360 | 6360 | 272 |
| 462 | 20230801 | 113600 | 1363010380 | 6360 | 6360 | 6360 | 6360 | 0 |
| 463 | 20230801 | 113500 | 1363010380 | 6360 | 6340 | 6360 | 6330 | 203 |
| 464 | 20230801 | 113400 | 1361721960 | 6340 | 6340 | 6340 | 6340 | 0 |
| 465 | 20230801 | 113300 | 1361721960 | 6340 | 6350 | 6350 | 6340 | 1025 |
| 466 | 20230801 | 113200 | 1355223360 | 6340 | 6340 | 6340 | 6340 | 0 |
| 467 | 20230801 | 113100 | 1355223360 | 6340 | 6340 | 6340 | 6340 | 0 |
| 468 | 20230801 | 113000 | 1355223360 | 6340 | 6350 | 6350 | 6340 | 330 |
| 469 | 20230801 | 112900 | 1353130130 | 6350 | 6350 | 6350 | 6350 | 6 |
| 470 | 20230801 | 112800 | 1353092030 | 6350 | 6350 | 6350 | 6350 | 50 |
| 471 | 20230801 | 112700 | 1352774530 | 6350 | 6350 | 6350 | 6350 | 1104 |
| 472 | 20230801 | 112600 | 1345764130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 473 | 20230801 | 112500 | 1345764130 | 6350 | 6350 | 6350 | 6350 | 99 |
| 474 | 20230801 | 112400 | 1345135480 | 6350 | 6350 | 6350 | 6350 | 22 |
| 475 | 20230801 | 112300 | 1344995780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 476 | 20230801 | 112200 | 1344995780 | 6340 | 6340 | 6340 | 6340 | 30 |
| 477 | 20230801 | 112100 | 1344805580 | 6340 | 6340 | 6340 | 6340 | 980 |
| 478 | 20230801 | 112000 | 1338592380 | 6340 | 6340 | 6340 | 6340 | 11 |
| 479 | 20230801 | 111900 | 1338522640 | 6340 | 6340 | 6340 | 6340 | 30 |
| 480 | 20230801 | 111800 | 1338332440 | 6340 | 6340 | 6340 | 6340 | 0 |
| 481 | 20230801 | 111700 | 1338332440 | 6340 | 6340 | 6340 | 6340 | 642 |
| 482 | 20230801 | 111600 | 1334262160 | 6350 | 6350 | 6350 | 6350 | 2 |
| 483 | 20230801 | 111500 | 1334249460 | 6350 | 6370 | 6370 | 6350 | 54 |
| 484 | 20230801 | 111400 | 1333906280 | 6370 | 6370 | 6370 | 6370 | 20 |
| 485 | 20230801 | 111300 | 1333778880 | 6370 | 6370 | 6370 | 6370 | 0 |
| 486 | 20230801 | 111200 | 1333778880 | 6370 | 6360 | 6370 | 6350 | 1868 |
| 487 | 20230801 | 111100 | 1321902380 | 6370 | 6370 | 6370 | 6370 | 0 |
| 488 | 20230801 | 111000 | 1321902380 | 6370 | 6370 | 6370 | 6370 | 19 |
| 489 | 20230801 | 110900 | 1321781350 | 6380 | 6370 | 6380 | 6370 | 195 |
| 490 | 20230801 | 110800 | 1320537700 | 6380 | 6380 | 6380 | 6380 | 25 |
| 491 | 20230801 | 110700 | 1320378200 | 6380 | 6380 | 6380 | 6380 | 16 |
| 492 | 20230801 | 110600 | 1320276120 | 6370 | 6380 | 6380 | 6360 | 799 |
| 493 | 20230801 | 110500 | 1315193350 | 6380 | 6380 | 6380 | 6380 | 140 |
| 494 | 20230801 | 110400 | 1314300150 | 6380 | 6350 | 6380 | 6350 | 60 |
| 495 | 20230801 | 110300 | 1313918250 | 6360 | 6370 | 6380 | 6360 | 1147 |
| 496 | 20230801 | 110200 | 1306611710 | 6370 | 6370 | 6370 | 6370 | 141 |
| 497 | 20230801 | 110100 | 1305713540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 498 | 20230801 | 110000 | 1305713540 | 6370 | 6340 | 6370 | 6340 | 2 |
| 499 | 20230801 | 105900 | 1305700830 | 6380 | 6330 | 6380 | 6330 | 647 |
| 500 | 20230801 | 105800 | 1301591000 | 6320 | 6310 | 6330 | 6310 | 1727 |
| 501 | 20230801 | 105700 | 1290690340 | 6310 | 6310 | 6310 | 6310 | 39 |
| 502 | 20230801 | 105600 | 1290444250 | 6320 | 6310 | 6320 | 6310 | 34 |
| 503 | 20230801 | 105500 | 1290229680 | 6300 | 6330 | 6330 | 6300 | 10802 |
| 504 | 20230801 | 105400 | 1222058860 | 6330 | 6360 | 6360 | 6330 | 4304 |
| 505 | 20230801 | 105300 | 1194762620 | 6360 | 6350 | 6360 | 6350 | 14 |
| 506 | 20230801 | 105200 | 1194673670 | 6370 | 6350 | 6370 | 6350 | 12 |
| 507 | 20230801 | 105100 | 1194597270 | 6350 | 6360 | 6360 | 6350 | 69 |
| 508 | 20230801 | 105000 | 1194158440 | 6350 | 6350 | 6350 | 6350 | 10 |
| 509 | 20230801 | 104900 | 1194094940 | 6350 | 6360 | 6360 | 6340 | 3933 |
| 510 | 20230801 | 104800 | 1169132360 | 6350 | 6360 | 6360 | 6350 | 520 |
| 511 | 20230801 | 104700 | 1165828680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 512 | 20230801 | 104600 | 1165828680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 513 | 20230801 | 104500 | 1165828680 | 6360 | 6350 | 6360 | 6350 | 1183 |
| 514 | 20230801 | 104400 | 1158314800 | 6360 | 6380 | 6380 | 6360 | 2799 |
| 515 | 20230801 | 104300 | 1140500380 | 6390 | 6400 | 6400 | 6390 | 497 |
| 516 | 20230801 | 104200 | 1137322050 | 6400 | 6400 | 6400 | 6400 | 37 |
| 517 | 20230801 | 104100 | 1137085250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 518 | 20230801 | 104000 | 1137085250 | 6400 | 6400 | 6400 | 6400 | 964 |
| 519 | 20230801 | 103900 | 1130915650 | 6400 | 6400 | 6400 | 6400 | 474 |
| 520 | 20230801 | 103800 | 1127882050 | 6400 | 6400 | 6400 | 6400 | 0 |
| 521 | 20230801 | 103700 | 1127882050 | 6400 | 6410 | 6430 | 6400 | 7021 |
| 522 | 20230801 | 103600 | 1082796920 | 6430 | 6430 | 6440 | 6420 | 2156 |
| 523 | 20230801 | 103500 | 1068941660 | 6440 | 6430 | 6440 | 6430 | 4095 |
| 524 | 20230801 | 103400 | 1042572110 | 6430 | 6430 | 6430 | 6430 | 546 |
| 525 | 20230801 | 103300 | 1039061330 | 6430 | 6430 | 6430 | 6430 | 1690 |
| 526 | 20230801 | 103200 | 1028194630 | 6420 | 6410 | 6420 | 6410 | 2972 |
| 527 | 20230801 | 103100 | 1009121230 | 6410 | 6410 | 6410 | 6410 | 510 |
| 528 | 20230801 | 103000 | 1005852130 | 6410 | 6400 | 6410 | 6400 | 3836 |
| 529 | 20230801 | 102900 | 981266490 | 6400 | 6400 | 6410 | 6400 | 1715 |
| 530 | 20230801 | 102800 | 970290340 | 6400 | 6400 | 6400 | 6400 | 559 |
| 531 | 20230801 | 102700 | 966712740 | 6400 | 6400 | 6400 | 6400 | 10 |
| 532 | 20230801 | 102600 | 966648740 | 6400 | 6400 | 6400 | 6400 | 170 |
| 533 | 20230801 | 102500 | 965560740 | 6400 | 6400 | 6400 | 6400 | 25 |
| 534 | 20230801 | 102400 | 965400740 | 6400 | 6400 | 6400 | 6400 | 210 |
| 535 | 20230801 | 102300 | 964056740 | 6400 | 6400 | 6400 | 6400 | 1393 |
| 536 | 20230801 | 102200 | 955141540 | 6400 | 6400 | 6400 | 6400 | 2960 |
| 537 | 20230801 | 102100 | 936197540 | 6400 | 6400 | 6400 | 6400 | 525 |
| 538 | 20230801 | 102000 | 932837540 | 6400 | 6380 | 6400 | 6370 | 6221 |
| 539 | 20230801 | 101900 | 893107460 | 6370 | 6370 | 6370 | 6370 | 0 |
| 540 | 20230801 | 101800 | 893107460 | 6370 | 6370 | 6370 | 6370 | 194 |
| 541 | 20230801 | 101700 | 891871680 | 6370 | 6370 | 6370 | 6370 | 786 |
| 542 | 20230801 | 101600 | 886864860 | 6370 | 6380 | 6380 | 6370 | 42 |
| 543 | 20230801 | 101500 | 886597200 | 6370 | 6370 | 6370 | 6370 | 90 |
| 544 | 20230801 | 101400 | 886023900 | 6370 | 6380 | 6380 | 6370 | 22 |
| 545 | 20230801 | 101300 | 885883650 | 6360 | 6350 | 6360 | 6350 | 1257 |
| 546 | 20230801 | 101200 | 877901200 | 6360 | 6360 | 6360 | 6360 | 1335 |
| 547 | 20230801 | 101100 | 869410600 | 6360 | 6360 | 6360 | 6360 | 1 |
| 548 | 20230801 | 101000 | 869404240 | 6360 | 6360 | 6360 | 6360 | 1 |
| 549 | 20230801 | 100900 | 869397880 | 6360 | 6370 | 6370 | 6360 | 297 |
| 550 | 20230801 | 100800 | 867508660 | 6370 | 6360 | 6370 | 6360 | 197 |
| 551 | 20230801 | 100700 | 866254760 | 6370 | 6370 | 6370 | 6370 | 93 |
| 552 | 20230801 | 100600 | 865662350 | 6370 | 6370 | 6370 | 6370 | 313 |
| 553 | 20230801 | 100500 | 863668540 | 6360 | 6370 | 6370 | 6360 | 2030 |
| 554 | 20230801 | 100400 | 850756740 | 6360 | 6360 | 6360 | 6360 | 10 |
| 555 | 20230801 | 100300 | 850693140 | 6360 | 6380 | 6380 | 6360 | 316 |
| 556 | 20230801 | 100200 | 848683180 | 6360 | 6360 | 6360 | 6360 | 234 |
| 557 | 20230801 | 100100 | 847194940 | 6360 | 6360 | 6360 | 6360 | 320 |
| 558 | 20230801 | 100000 | 845159740 | 6360 | 6370 | 6380 | 6360 | 992 |
| 559 | 20230801 | 095900 | 838846830 | 6360 | 6380 | 6380 | 6360 | 620 |
| 560 | 20230801 | 095800 | 834901260 | 6380 | 6380 | 6380 | 6380 | 14 |
| 561 | 20230801 | 095700 | 834811940 | 6390 | 6380 | 6390 | 6380 | 2 |
| 562 | 20230801 | 095600 | 834799170 | 6380 | 6370 | 6390 | 6370 | 747 |
| 563 | 20230801 | 095500 | 830032360 | 6360 | 6360 | 6360 | 6350 | 1296 |
| 564 | 20230801 | 095400 | 821789810 | 6350 | 6350 | 6350 | 6340 | 6021 |
| 565 | 20230801 | 095300 | 783556660 | 6360 | 6380 | 6380 | 6360 | 138 |
| 566 | 20230801 | 095200 | 782676260 | 6370 | 6350 | 6370 | 6350 | 112 |
| 567 | 20230801 | 095100 | 781964550 | 6350 | 6350 | 6350 | 6350 | 200 |
| 568 | 20230801 | 095000 | 780694550 | 6350 | 6340 | 6360 | 6340 | 446 |
| 569 | 20230801 | 094900 | 777861990 | 6340 | 6350 | 6350 | 6340 | 3205 |
| 570 | 20230801 | 094800 | 757515440 | 6350 | 6370 | 6370 | 6350 | 7520 |
| 571 | 20230801 | 094700 | 709713900 | 6380 | 6400 | 6400 | 6380 | 3324 |
| 572 | 20230801 | 094600 | 688463480 | 6400 | 6400 | 6400 | 6400 | 669 |
| 573 | 20230801 | 094500 | 684181880 | 6400 | 6390 | 6400 | 6380 | 40 |
| 574 | 20230801 | 094400 | 683926070 | 6400 | 6390 | 6400 | 6390 | 278 |
| 575 | 20230801 | 094300 | 682147810 | 6390 | 6420 | 6420 | 6390 | 6733 |
| 576 | 20230801 | 094200 | 639039870 | 6410 | 6420 | 6420 | 6400 | 1296 |
| 577 | 20230801 | 094100 | 630728890 | 6420 | 6410 | 6420 | 6400 | 2761 |
| 578 | 20230801 | 094000 | 613011430 | 6410 | 6380 | 6420 | 6380 | 8329 |
| 579 | 20230801 | 093900 | 559704350 | 6370 | 6370 | 6380 | 6370 | 242 |
| 580 | 20230801 | 093800 | 558162030 | 6370 | 6380 | 6380 | 6370 | 889 |
| 581 | 20230801 | 093700 | 552498680 | 6380 | 6380 | 6380 | 6380 | 376 |
| 582 | 20230801 | 093600 | 550099800 | 6370 | 6380 | 6380 | 6370 | 365 |
| 583 | 20230801 | 093500 | 547774150 | 6380 | 6380 | 6380 | 6380 | 22 |
| 584 | 20230801 | 093400 | 547633790 | 6380 | 6380 | 6380 | 6380 | 191 |
| 585 | 20230801 | 093300 | 546415210 | 6380 | 6380 | 6390 | 6380 | 1775 |
| 586 | 20230801 | 093200 | 535077360 | 6380 | 6350 | 6380 | 6350 | 2261 |
| 587 | 20230801 | 093100 | 520665790 | 6340 | 6380 | 6380 | 6340 | 3610 |
| 588 | 20230801 | 093000 | 497749690 | 6380 | 6370 | 6380 | 6330 | 4196 |
| 589 | 20230801 | 092900 | 471099530 | 6370 | 6370 | 6370 | 6370 | 568 |
| 590 | 20230801 | 092800 | 467481370 | 6340 | 6340 | 6340 | 6340 | 620 |
| 591 | 20230801 | 092700 | 463550570 | 6380 | 6370 | 6380 | 6340 | 383 |
| 592 | 20230801 | 092600 | 461114510 | 6370 | 6380 | 6380 | 6370 | 4927 |
| 593 | 20230801 | 092500 | 429729490 | 6380 | 6340 | 6380 | 6340 | 347 |
| 594 | 20230801 | 092400 | 427524560 | 6340 | 6340 | 6350 | 6340 | 1517 |
| 595 | 20230801 | 092300 | 417906760 | 6340 | 6360 | 6380 | 6340 | 1029 |
| 596 | 20230801 | 092200 | 411375150 | 6360 | 6360 | 6380 | 6360 | 669 |
| 597 | 20230801 | 092100 | 407119310 | 6360 | 6360 | 6380 | 6360 | 383 |
| 598 | 20230801 | 092000 | 404681030 | 6380 | 6360 | 6380 | 6360 | 1795 |
| 599 | 20230801 | 091900 | 393264310 | 6360 | 6370 | 6370 | 6360 | 223 |
| 600 | 20230801 | 091800 | 391844770 | 6380 | 6370 | 6380 | 6370 | 95 |
| 601 | 20230801 | 091700 | 391238800 | 6390 | 6370 | 6390 | 6370 | 1061 |
| 602 | 20230801 | 091600 | 384471550 | 6380 | 6390 | 6390 | 6370 | 164 |
| 603 | 20230801 | 091500 | 383426130 | 6390 | 6350 | 6390 | 6350 | 1476 |
| 604 | 20230801 | 091400 | 374028750 | 6360 | 6380 | 6380 | 6360 | 1674 |
| 605 | 20230801 | 091300 | 363369750 | 6380 | 6410 | 6410 | 6370 | 557 |
| 606 | 20230801 | 091200 | 359815500 | 6410 | 6430 | 6430 | 6390 | 907 |
| 607 | 20230801 | 091100 | 354002170 | 6420 | 6390 | 6430 | 6380 | 1663 |
| 608 | 20230801 | 091000 | 343357700 | 6380 | 6340 | 6390 | 6340 | 1077 |
| 609 | 20230801 | 090900 | 336500800 | 6330 | 6320 | 6340 | 6300 | 1717 |
| 610 | 20230801 | 090800 | 325644830 | 6310 | 6340 | 6340 | 6290 | 4872 |
| 611 | 20230801 | 090700 | 294915030 | 6340 | 6380 | 6380 | 6340 | 3769 |
| 612 | 20230801 | 090600 | 270975930 | 6380 | 6450 | 6450 | 6380 | 2675 |
| 613 | 20230801 | 090500 | 253844550 | 6450 | 6410 | 6460 | 6410 | 10529 |
| 614 | 20230801 | 090400 | 186081190 | 6410 | 6400 | 6410 | 6390 | 4922 |
| 615 | 20230801 | 090300 | 154584670 | 6410 | 6410 | 6430 | 6400 | 4716 |
| 616 | 20230801 | 090200 | 124330910 | 6400 | 6380 | 6420 | 6370 | 6938 |
| 617 | 20230801 | 090100 | 79975470 | 6370 | 6320 | 6370 | 6320 | 5040 |
| 618 | 20230801 | 090000 | 48025730 | 6320 | 6340 | 6340 | 6300 | 7486 |