31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 3 | 20230803 | 192500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20230803 | 192400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20230803 | 192300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20230803 | 192200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20230803 | 192100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20230803 | 192000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20230803 | 191900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20230803 | 191800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20230803 | 191700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20230803 | 191600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20230803 | 191500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20230803 | 191400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20230803 | 191300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20230803 | 191200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20230803 | 191100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20230803 | 191000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20230803 | 190900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20230803 | 190800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20230803 | 190700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20230803 | 190600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20230803 | 190500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20230803 | 190400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20230803 | 190300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20230803 | 190200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20230803 | 190100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20230803 | 190000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20230803 | 185900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20230803 | 185800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20230803 | 185700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20230803 | 185600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 33 | 20230803 | 185500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20230803 | 185400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20230803 | 185300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20230803 | 185200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20230803 | 185100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20230803 | 185000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20230803 | 184900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20230803 | 184800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20230803 | 184700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20230803 | 184600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20230803 | 184500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20230803 | 184400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20230803 | 184300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20230803 | 184200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20230803 | 184100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20230803 | 184000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20230803 | 183900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20230803 | 183800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20230803 | 183700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20230803 | 183600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20230803 | 183500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20230803 | 183400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20230803 | 183300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20230803 | 183200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20230803 | 183100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20230803 | 183000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20230803 | 182900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20230803 | 182800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20230803 | 182700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20230803 | 182600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 63 | 20230803 | 182500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20230803 | 182400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20230803 | 182300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20230803 | 182200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20230803 | 182100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20230803 | 182000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20230803 | 181900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20230803 | 181800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20230803 | 181700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20230803 | 181600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20230803 | 181500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20230803 | 181400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20230803 | 181300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20230803 | 181200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20230803 | 181100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20230803 | 181000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20230803 | 180900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20230803 | 180800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20230803 | 180700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20230803 | 180600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20230803 | 180500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20230803 | 180400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20230803 | 180300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20230803 | 180200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20230803 | 180100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20230803 | 180000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20230803 | 175900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20230803 | 175800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20230803 | 175700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20230803 | 175600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 93 | 20230803 | 175500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20230803 | 175400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20230803 | 175300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20230803 | 175200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20230803 | 175100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20230803 | 175000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20230803 | 174900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20230803 | 174800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20230803 | 174700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20230803 | 174600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20230803 | 174500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20230803 | 174400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20230803 | 174300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20230803 | 174200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20230803 | 174100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20230803 | 174000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20230803 | 173900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20230803 | 173800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20230803 | 173700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20230803 | 173600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20230803 | 173500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20230803 | 173400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20230803 | 173300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20230803 | 173200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20230803 | 173100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20230803 | 173000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20230803 | 172900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20230803 | 172800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20230803 | 172700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20230803 | 172600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 123 | 20230803 | 172500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20230803 | 172400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20230803 | 172300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20230803 | 172200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20230803 | 172100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20230803 | 172000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20230803 | 171900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20230803 | 171800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20230803 | 171700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20230803 | 171600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20230803 | 171500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20230803 | 171400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20230803 | 171300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20230803 | 171200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20230803 | 171100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20230803 | 171000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20230803 | 170900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20230803 | 170800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20230803 | 170700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20230803 | 170600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20230803 | 170500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20230803 | 170400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20230803 | 170300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20230803 | 170200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20230803 | 170100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20230803 | 170000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20230803 | 165900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20230803 | 165800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20230803 | 165700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20230803 | 165600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 153 | 20230803 | 165500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20230803 | 165400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20230803 | 165300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20230803 | 165200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20230803 | 165100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20230803 | 165000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20230803 | 164900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20230803 | 164800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20230803 | 164700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20230803 | 164600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20230803 | 164500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20230803 | 164400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20230803 | 164300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20230803 | 164200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20230803 | 164100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20230803 | 164000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20230803 | 163900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20230803 | 163800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20230803 | 163700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20230803 | 163600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20230803 | 163500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20230803 | 163400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20230803 | 163300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20230803 | 163200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20230803 | 163100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20230803 | 163000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20230803 | 162900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20230803 | 162800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20230803 | 162700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20230803 | 162600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 183 | 20230803 | 162500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20230803 | 162400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20230803 | 162300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20230803 | 162200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20230803 | 162100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20230803 | 162000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20230803 | 161900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20230803 | 161800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20230803 | 161700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20230803 | 161600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20230803 | 161500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20230803 | 161400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20230803 | 161300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20230803 | 161200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20230803 | 161100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20230803 | 161000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20230803 | 160900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20230803 | 160800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20230803 | 160700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20230803 | 160600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20230803 | 160500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20230803 | 160400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20230803 | 160300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20230803 | 160200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20230803 | 160100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20230803 | 160000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20230803 | 155900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20230803 | 155800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20230803 | 155700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20230803 | 155600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 213 | 20230803 | 155500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20230803 | 155400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20230803 | 155300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20230803 | 155200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20230803 | 155100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20230803 | 155000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20230803 | 154900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20230803 | 154800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20230803 | 154700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20230803 | 154600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20230803 | 154500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20230803 | 154400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20230803 | 154300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 226 | 20230803 | 154200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 227 | 20230803 | 154100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 228 | 20230803 | 154000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 229 | 20230803 | 153900 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 230 | 20230803 | 153800 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 231 | 20230803 | 153700 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 232 | 20230803 | 153600 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 233 | 20230803 | 153500 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 234 | 20230803 | 153400 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 235 | 20230803 | 153300 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 236 | 20230803 | 153200 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 237 | 20230803 | 153100 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 0 |
| 238 | 20230803 | 153000 | 1996889900 | 6300 | 6300 | 6300 | 6300 | 2449 |
| 239 | 20230803 | 152900 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20230803 | 152800 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20230803 | 152700 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230803 | 152600 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 243 | 20230803 | 152500 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20230803 | 152400 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20230803 | 152300 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20230803 | 152200 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20230803 | 152100 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 248 | 20230803 | 152000 | 1981461200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20230803 | 151900 | 1981461200 | 6350 | 6330 | 6350 | 6330 | 7 |
| 250 | 20230803 | 151800 | 1981416770 | 6360 | 6360 | 6360 | 6360 | 1 |
| 251 | 20230803 | 151700 | 1981410410 | 6330 | 6330 | 6330 | 6330 | 159 |
| 252 | 20230803 | 151600 | 1980403940 | 6330 | 6310 | 6330 | 6310 | 281 |
| 253 | 20230803 | 151500 | 1978626520 | 6310 | 6320 | 6320 | 6310 | 216 |
| 254 | 20230803 | 151400 | 1977263060 | 6320 | 6310 | 6320 | 6310 | 259 |
| 255 | 20230803 | 151300 | 1975626600 | 6310 | 6310 | 6310 | 6310 | 3 |
| 256 | 20230803 | 151200 | 1975607670 | 6300 | 6300 | 6310 | 6300 | 1500 |
| 257 | 20230803 | 151100 | 1966156790 | 6350 | 6350 | 6350 | 6350 | 10 |
| 258 | 20230803 | 151000 | 1966093290 | 6300 | 6320 | 6320 | 6300 | 2305 |
| 259 | 20230803 | 150900 | 1951560750 | 6310 | 6330 | 6330 | 6310 | 1978 |
| 260 | 20230803 | 150800 | 1939067380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 261 | 20230803 | 150700 | 1939067380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 262 | 20230803 | 150600 | 1939067380 | 6330 | 6330 | 6330 | 6330 | 11 |
| 263 | 20230803 | 150500 | 1938997750 | 6330 | 6330 | 6330 | 6330 | 12 |
| 264 | 20230803 | 150400 | 1938921790 | 6330 | 6340 | 6340 | 6330 | 300 |
| 265 | 20230803 | 150300 | 1937021330 | 6350 | 6350 | 6350 | 6350 | 0 |
| 266 | 20230803 | 150200 | 1937021330 | 6350 | 6350 | 6350 | 6350 | 10 |
| 267 | 20230803 | 150100 | 1936957830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 268 | 20230803 | 150000 | 1936957830 | 6360 | 6360 | 6360 | 6360 | 1 |
| 269 | 20230803 | 145900 | 1936951470 | 6360 | 6330 | 6360 | 6330 | 64 |
| 270 | 20230803 | 145800 | 1936545840 | 6330 | 6340 | 6340 | 6330 | 401 |
| 271 | 20230803 | 145700 | 1934003640 | 6340 | 6350 | 6350 | 6340 | 16 |
| 272 | 20230803 | 145600 | 1933902190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 273 | 20230803 | 145500 | 1933902190 | 6340 | 6340 | 6340 | 6340 | 42 |
| 274 | 20230803 | 145400 | 1933635910 | 6330 | 6360 | 6360 | 6330 | 210 |
| 275 | 20230803 | 145300 | 1932303690 | 6360 | 6350 | 6360 | 6350 | 172 |
| 276 | 20230803 | 145200 | 1931209780 | 6360 | 6360 | 6360 | 6350 | 123 |
| 277 | 20230803 | 145100 | 1930428560 | 6370 | 6370 | 6370 | 6370 | 1 |
| 278 | 20230803 | 145000 | 1930422190 | 6370 | 6370 | 6370 | 6370 | 0 |
| 279 | 20230803 | 144900 | 1930422190 | 6370 | 6370 | 6370 | 6370 | 31 |
| 280 | 20230803 | 144800 | 1930224720 | 6370 | 6370 | 6370 | 6370 | 1 |
| 281 | 20230803 | 144700 | 1930218350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 282 | 20230803 | 144600 | 1930218350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 283 | 20230803 | 144500 | 1930218350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 284 | 20230803 | 144400 | 1930218350 | 6350 | 6340 | 6350 | 6340 | 11 |
| 285 | 20230803 | 144300 | 1930148590 | 6330 | 6350 | 6350 | 6330 | 370 |
| 286 | 20230803 | 144200 | 1927806240 | 6340 | 6340 | 6340 | 6340 | 103 |
| 287 | 20230803 | 144100 | 1927153220 | 6340 | 6340 | 6340 | 6340 | 0 |
| 288 | 20230803 | 144000 | 1927153220 | 6340 | 6340 | 6340 | 6340 | 4 |
| 289 | 20230803 | 143900 | 1927127860 | 6340 | 6340 | 6340 | 6340 | 0 |
| 290 | 20230803 | 143800 | 1927127860 | 6340 | 6340 | 6340 | 6340 | 1 |
| 291 | 20230803 | 143700 | 1927121520 | 6370 | 6370 | 6370 | 6370 | 0 |
| 292 | 20230803 | 143600 | 1927121520 | 6370 | 6370 | 6370 | 6370 | 1 |
| 293 | 20230803 | 143500 | 1927115150 | 6330 | 6330 | 6330 | 6330 | 1654 |
| 294 | 20230803 | 143400 | 1916645330 | 6340 | 6350 | 6350 | 6340 | 219 |
| 295 | 20230803 | 143300 | 1915255180 | 6350 | 6380 | 6380 | 6350 | 88 |
| 296 | 20230803 | 143200 | 1914695170 | 6390 | 6390 | 6390 | 6390 | 0 |
| 297 | 20230803 | 143100 | 1914695170 | 6390 | 6390 | 6390 | 6390 | 1 |
| 298 | 20230803 | 143000 | 1914688780 | 6390 | 6390 | 6390 | 6390 | 1 |
| 299 | 20230803 | 142900 | 1914682390 | 6350 | 6350 | 6350 | 6350 | 0 |
| 300 | 20230803 | 142800 | 1914682390 | 6350 | 6350 | 6350 | 6350 | 0 |
| 301 | 20230803 | 142700 | 1914682390 | 6350 | 6340 | 6350 | 6340 | 2473 |
| 302 | 20230803 | 142600 | 1898994180 | 6320 | 6320 | 6320 | 6320 | 200 |
| 303 | 20230803 | 142500 | 1897730180 | 6310 | 6310 | 6310 | 6310 | 0 |
| 304 | 20230803 | 142400 | 1897730180 | 6310 | 6320 | 6320 | 6310 | 1050 |
| 305 | 20230803 | 142300 | 1891103590 | 6310 | 6310 | 6310 | 6310 | 0 |
| 306 | 20230803 | 142200 | 1891103590 | 6310 | 6310 | 6310 | 6310 | 0 |
| 307 | 20230803 | 142100 | 1891103590 | 6310 | 6320 | 6320 | 6310 | 598 |
| 308 | 20230803 | 142000 | 1887327730 | 6320 | 6320 | 6320 | 6320 | 0 |
| 309 | 20230803 | 141900 | 1887327730 | 6320 | 6320 | 6320 | 6320 | 0 |
| 310 | 20230803 | 141800 | 1887327730 | 6320 | 6320 | 6320 | 6320 | 9 |
| 311 | 20230803 | 141700 | 1887270850 | 6320 | 6320 | 6320 | 6320 | 0 |
| 312 | 20230803 | 141600 | 1887270850 | 6320 | 6320 | 6320 | 6320 | 0 |
| 313 | 20230803 | 141500 | 1887270850 | 6320 | 6320 | 6320 | 6320 | 0 |
| 314 | 20230803 | 141400 | 1887270850 | 6320 | 6320 | 6320 | 6320 | 0 |
| 315 | 20230803 | 141300 | 1887270850 | 6320 | 6340 | 6340 | 6320 | 152 |
| 316 | 20230803 | 141200 | 1886310100 | 6320 | 6320 | 6320 | 6320 | 0 |
| 317 | 20230803 | 141100 | 1886310100 | 6320 | 6320 | 6320 | 6320 | 0 |
| 318 | 20230803 | 141000 | 1886310100 | 6320 | 6340 | 6340 | 6320 | 51 |
| 319 | 20230803 | 140900 | 1885987760 | 6350 | 6350 | 6350 | 6350 | 51 |
| 320 | 20230803 | 140800 | 1885663910 | 6350 | 6330 | 6350 | 6330 | 20 |
| 321 | 20230803 | 140700 | 1885537110 | 6320 | 6340 | 6340 | 6320 | 738 |
| 322 | 20230803 | 140600 | 1880864550 | 6350 | 6360 | 6360 | 6350 | 977 |
| 323 | 20230803 | 140500 | 1874654510 | 6370 | 6370 | 6370 | 6370 | 158 |
| 324 | 20230803 | 140400 | 1873648050 | 6370 | 6370 | 6370 | 6370 | 20 |
| 325 | 20230803 | 140300 | 1873520650 | 6370 | 6370 | 6370 | 6370 | 492 |
| 326 | 20230803 | 140200 | 1870386610 | 6400 | 6400 | 6400 | 6400 | 4 |
| 327 | 20230803 | 140100 | 1870361010 | 6400 | 6400 | 6400 | 6400 | 0 |
| 328 | 20230803 | 140000 | 1870361010 | 6400 | 6380 | 6400 | 6380 | 101 |
| 329 | 20230803 | 135900 | 1869716610 | 6370 | 6370 | 6370 | 6370 | 0 |
| 330 | 20230803 | 135800 | 1869716610 | 6370 | 6370 | 6370 | 6370 | 0 |
| 331 | 20230803 | 135700 | 1869716610 | 6370 | 6370 | 6370 | 6370 | 4 |
| 332 | 20230803 | 135600 | 1869691130 | 6410 | 6410 | 6410 | 6410 | 3 |
| 333 | 20230803 | 135500 | 1869671900 | 6410 | 6400 | 6410 | 6400 | 13 |
| 334 | 20230803 | 135400 | 1869588670 | 6370 | 6370 | 6370 | 6370 | 100 |
| 335 | 20230803 | 135300 | 1868951670 | 6370 | 6370 | 6370 | 6370 | 66 |
| 336 | 20230803 | 135200 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 337 | 20230803 | 135100 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 338 | 20230803 | 135000 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 339 | 20230803 | 134900 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 340 | 20230803 | 134800 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 341 | 20230803 | 134700 | 1868531250 | 6380 | 6380 | 6380 | 6380 | 135 |
| 342 | 20230803 | 134600 | 1867669950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 343 | 20230803 | 134500 | 1867669950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 344 | 20230803 | 134400 | 1867669950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 345 | 20230803 | 134300 | 1867669950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 346 | 20230803 | 134200 | 1867669950 | 6380 | 6360 | 6380 | 6360 | 12 |
| 347 | 20230803 | 134100 | 1867593610 | 6350 | 6350 | 6350 | 6350 | 0 |
| 348 | 20230803 | 134000 | 1867593610 | 6350 | 6380 | 6380 | 6350 | 357 |
| 349 | 20230803 | 133900 | 1865323450 | 6380 | 6360 | 6380 | 6360 | 19 |
| 350 | 20230803 | 133800 | 1865202590 | 6360 | 6330 | 6370 | 6330 | 12 |
| 351 | 20230803 | 133700 | 1865126290 | 6340 | 6370 | 6370 | 6340 | 1525 |
| 352 | 20230803 | 133600 | 1855447390 | 6360 | 6360 | 6360 | 6360 | 10 |
| 353 | 20230803 | 133500 | 1855383790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 354 | 20230803 | 133400 | 1855383790 | 6360 | 6360 | 6360 | 6350 | 4 |
| 355 | 20230803 | 133300 | 1855358360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 356 | 20230803 | 133200 | 1855358360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 357 | 20230803 | 133100 | 1855358360 | 6440 | 6440 | 6440 | 6390 | 128 |
| 358 | 20230803 | 133000 | 1854537090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 359 | 20230803 | 132900 | 1854537090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 360 | 20230803 | 132800 | 1854537090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 361 | 20230803 | 132700 | 1854537090 | 6480 | 6460 | 6480 | 6460 | 1480 |
| 362 | 20230803 | 132600 | 1844976270 | 6460 | 6390 | 6460 | 6390 | 613 |
| 363 | 20230803 | 132500 | 1841040530 | 6380 | 6380 | 6380 | 6380 | 20 |
| 364 | 20230803 | 132400 | 1840912930 | 6390 | 6380 | 6390 | 6380 | 31 |
| 365 | 20230803 | 132300 | 1840715100 | 6340 | 6340 | 6340 | 6340 | 131 |
| 366 | 20230803 | 132200 | 1839884560 | 6300 | 6300 | 6300 | 6300 | 0 |
| 367 | 20230803 | 132100 | 1839884560 | 6300 | 6340 | 6340 | 6300 | 1745 |
| 368 | 20230803 | 132000 | 1828847750 | 6350 | 6350 | 6350 | 6350 | 1464 |
| 369 | 20230803 | 131900 | 1819551350 | 6350 | 6380 | 6380 | 6350 | 189 |
| 370 | 20230803 | 131800 | 1818347770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 371 | 20230803 | 131700 | 1818347770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 372 | 20230803 | 131600 | 1818347770 | 6370 | 6370 | 6370 | 6370 | 11 |
| 373 | 20230803 | 131500 | 1818277700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 374 | 20230803 | 131400 | 1818277700 | 6380 | 6390 | 6390 | 6380 | 20 |
| 375 | 20230803 | 131300 | 1818150000 | 6390 | 6390 | 6390 | 6390 | 349 |
| 376 | 20230803 | 131200 | 1815919890 | 6410 | 6410 | 6410 | 6410 | 0 |
| 377 | 20230803 | 131100 | 1815919890 | 6410 | 6410 | 6410 | 6410 | 8 |
| 378 | 20230803 | 131000 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 379 | 20230803 | 130900 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 380 | 20230803 | 130800 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 381 | 20230803 | 130700 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 382 | 20230803 | 130600 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 383 | 20230803 | 130500 | 1815868610 | 6380 | 6380 | 6380 | 6380 | 40 |
| 384 | 20230803 | 130400 | 1815613410 | 6370 | 6370 | 6370 | 6370 | 6 |
| 385 | 20230803 | 130300 | 1815575190 | 6380 | 6380 | 6380 | 6380 | 14 |
| 386 | 20230803 | 130200 | 1815485870 | 6400 | 6400 | 6400 | 6400 | 303 |
| 387 | 20230803 | 130100 | 1813546670 | 6420 | 6420 | 6420 | 6420 | 0 |
| 388 | 20230803 | 130000 | 1813546670 | 6420 | 6420 | 6420 | 6420 | 13 |
| 389 | 20230803 | 125900 | 1813463210 | 6420 | 6420 | 6420 | 6420 | 0 |
| 390 | 20230803 | 125800 | 1813463210 | 6420 | 6420 | 6420 | 6420 | 81 |
| 391 | 20230803 | 125700 | 1812943190 | 6430 | 6430 | 6430 | 6430 | 8 |
| 392 | 20230803 | 125600 | 1812891750 | 6430 | 6430 | 6430 | 6430 | 0 |
| 393 | 20230803 | 125500 | 1812891750 | 6430 | 6430 | 6430 | 6430 | 0 |
| 394 | 20230803 | 125400 | 1812891750 | 6430 | 6430 | 6430 | 6430 | 62 |
| 395 | 20230803 | 125300 | 1812493090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 396 | 20230803 | 125200 | 1812493090 | 6430 | 6430 | 6430 | 6430 | 1 |
| 397 | 20230803 | 125100 | 1812486660 | 6420 | 6420 | 6420 | 6420 | 0 |
| 398 | 20230803 | 125000 | 1812486660 | 6420 | 6420 | 6420 | 6420 | 171 |
| 399 | 20230803 | 124900 | 1811388840 | 6410 | 6410 | 6410 | 6410 | 11 |
| 400 | 20230803 | 124800 | 1811318330 | 6410 | 6410 | 6410 | 6410 | 182 |
| 401 | 20230803 | 124700 | 1810151710 | 6410 | 6420 | 6420 | 6410 | 722 |
| 402 | 20230803 | 124600 | 1805523680 | 6410 | 6410 | 6410 | 6410 | 240 |
| 403 | 20230803 | 124500 | 1803985280 | 6420 | 6420 | 6420 | 6420 | 103 |
| 404 | 20230803 | 124400 | 1803324020 | 6430 | 6430 | 6430 | 6430 | 0 |
| 405 | 20230803 | 124300 | 1803324020 | 6430 | 6430 | 6430 | 6430 | 0 |
| 406 | 20230803 | 124200 | 1803324020 | 6430 | 6430 | 6430 | 6430 | 0 |
| 407 | 20230803 | 124100 | 1803324020 | 6430 | 6430 | 6430 | 6430 | 0 |
| 408 | 20230803 | 124000 | 1803324020 | 6430 | 6430 | 6430 | 6430 | 66 |
| 409 | 20230803 | 123900 | 1802899640 | 6440 | 6450 | 6450 | 6440 | 201 |
| 410 | 20230803 | 123800 | 1801604220 | 6450 | 6450 | 6450 | 6450 | 91 |
| 411 | 20230803 | 123700 | 1801017270 | 6460 | 6460 | 6460 | 6460 | 0 |
| 412 | 20230803 | 123600 | 1801017270 | 6460 | 6460 | 6460 | 6460 | 1 |
| 413 | 20230803 | 123500 | 1801010810 | 6470 | 6470 | 6470 | 6470 | 0 |
| 414 | 20230803 | 123400 | 1801010810 | 6470 | 6470 | 6470 | 6460 | 64 |
| 415 | 20230803 | 123300 | 1800597020 | 6460 | 6460 | 6460 | 6460 | 212 |
| 416 | 20230803 | 123200 | 1799227500 | 6470 | 6460 | 6470 | 6460 | 596 |
| 417 | 20230803 | 123100 | 1795374060 | 6460 | 6450 | 6460 | 6450 | 1009 |
| 418 | 20230803 | 123000 | 1788865990 | 6450 | 6450 | 6450 | 6450 | 100 |
| 419 | 20230803 | 122900 | 1788220990 | 6430 | 6430 | 6430 | 6430 | 0 |
| 420 | 20230803 | 122800 | 1788220990 | 6430 | 6430 | 6430 | 6430 | 50 |
| 421 | 20230803 | 122700 | 1787899490 | 6430 | 6440 | 6440 | 6430 | 2020 |
| 422 | 20230803 | 122600 | 1774908540 | 6450 | 6450 | 6450 | 6450 | 1 |
| 423 | 20230803 | 122500 | 1774902090 | 6450 | 6450 | 6450 | 6450 | 0 |
| 424 | 20230803 | 122400 | 1774902090 | 6450 | 6450 | 6450 | 6450 | 5 |
| 425 | 20230803 | 122300 | 1774869840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 426 | 20230803 | 122200 | 1774869840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 427 | 20230803 | 122100 | 1774869840 | 6430 | 6440 | 6440 | 6430 | 300 |
| 428 | 20230803 | 122000 | 1772939930 | 6440 | 6440 | 6440 | 6440 | 96 |
| 429 | 20230803 | 121900 | 1772321690 | 6440 | 6440 | 6440 | 6440 | 76 |
| 430 | 20230803 | 121800 | 1771832250 | 6430 | 6430 | 6430 | 6430 | 324 |
| 431 | 20230803 | 121700 | 1769748930 | 6430 | 6430 | 6430 | 6430 | 2 |
| 432 | 20230803 | 121600 | 1769736070 | 6430 | 6430 | 6430 | 6430 | 46 |
| 433 | 20230803 | 121500 | 1769440290 | 6410 | 6410 | 6410 | 6410 | 0 |
| 434 | 20230803 | 121400 | 1769440290 | 6410 | 6410 | 6410 | 6410 | 0 |
| 435 | 20230803 | 121300 | 1769440290 | 6410 | 6410 | 6410 | 6410 | 0 |
| 436 | 20230803 | 121200 | 1769440290 | 6410 | 6410 | 6410 | 6410 | 33 |
| 437 | 20230803 | 121100 | 1769228760 | 6450 | 6450 | 6450 | 6450 | 1 |
| 438 | 20230803 | 121000 | 1769222310 | 6450 | 6410 | 6450 | 6410 | 1242 |
| 439 | 20230803 | 120900 | 1761253480 | 6410 | 6410 | 6410 | 6410 | 158 |
| 440 | 20230803 | 120800 | 1760240700 | 6400 | 6400 | 6400 | 6400 | 0 |
| 441 | 20230803 | 120700 | 1760240700 | 6400 | 6400 | 6400 | 6400 | 91 |
| 442 | 20230803 | 120600 | 1759658300 | 6340 | 6340 | 6340 | 6340 | 0 |
| 443 | 20230803 | 120500 | 1759658300 | 6340 | 6380 | 6380 | 6340 | 610 |
| 444 | 20230803 | 120400 | 1755778460 | 6410 | 6400 | 6410 | 6400 | 450 |
| 445 | 20230803 | 120300 | 1752897960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 446 | 20230803 | 120200 | 1752897960 | 6390 | 6390 | 6390 | 6390 | 114 |
| 447 | 20230803 | 120100 | 1752169500 | 6400 | 6400 | 6400 | 6400 | 0 |
| 448 | 20230803 | 120000 | 1752169500 | 6400 | 6400 | 6400 | 6400 | 0 |
| 449 | 20230803 | 115900 | 1752169500 | 6400 | 6400 | 6400 | 6400 | 60 |
| 450 | 20230803 | 115800 | 1751785500 | 6400 | 6420 | 6420 | 6390 | 217 |
| 451 | 20230803 | 115700 | 1750394230 | 6410 | 6400 | 6410 | 6390 | 515 |
| 452 | 20230803 | 115600 | 1747095360 | 6390 | 6370 | 6390 | 6370 | 280 |
| 453 | 20230803 | 115500 | 1745307160 | 6360 | 6360 | 6360 | 6360 | 246 |
| 454 | 20230803 | 115400 | 1743742600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 455 | 20230803 | 115300 | 1743742600 | 6350 | 6360 | 6360 | 6350 | 2145 |
| 456 | 20230803 | 115200 | 1730119830 | 6390 | 6390 | 6390 | 6390 | 75 |
| 457 | 20230803 | 115100 | 1729640580 | 6370 | 6370 | 6370 | 6370 | 1 |
| 458 | 20230803 | 115000 | 1729634210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 459 | 20230803 | 114900 | 1729634210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 460 | 20230803 | 114800 | 1729634210 | 6360 | 6360 | 6360 | 6360 | 1 |
| 461 | 20230803 | 114700 | 1729627850 | 6350 | 6360 | 6360 | 6350 | 118 |
| 462 | 20230803 | 114600 | 1728878530 | 6360 | 6380 | 6380 | 6350 | 2609 |
| 463 | 20230803 | 114500 | 1712305210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 464 | 20230803 | 114400 | 1712305210 | 6360 | 6350 | 6360 | 6350 | 230 |
| 465 | 20230803 | 114300 | 1710842420 | 6360 | 6380 | 6380 | 6360 | 1152 |
| 466 | 20230803 | 114200 | 1703507130 | 6380 | 6380 | 6380 | 6380 | 251 |
| 467 | 20230803 | 114100 | 1701905750 | 6370 | 6370 | 6370 | 6370 | 600 |
| 468 | 20230803 | 114000 | 1698083750 | 6370 | 6370 | 6370 | 6370 | 0 |
| 469 | 20230803 | 113900 | 1698083750 | 6370 | 6370 | 6370 | 6370 | 0 |
| 470 | 20230803 | 113800 | 1698083750 | 6370 | 6380 | 6380 | 6370 | 302 |
| 471 | 20230803 | 113700 | 1696159020 | 6380 | 6380 | 6380 | 6380 | 0 |
| 472 | 20230803 | 113600 | 1696159020 | 6380 | 6390 | 6390 | 6380 | 107 |
| 473 | 20230803 | 113500 | 1695475310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 474 | 20230803 | 113400 | 1695475310 | 6400 | 6400 | 6400 | 6400 | 52 |
| 475 | 20230803 | 113300 | 1695142510 | 6400 | 6400 | 6400 | 6390 | 118 |
| 476 | 20230803 | 113200 | 1694388370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 477 | 20230803 | 113100 | 1694388370 | 6400 | 6440 | 6440 | 6400 | 406 |
| 478 | 20230803 | 113000 | 1691784450 | 6440 | 6440 | 6440 | 6440 | 92 |
| 479 | 20230803 | 112900 | 1691191970 | 6450 | 6460 | 6460 | 6450 | 26 |
| 480 | 20230803 | 112800 | 1691024210 | 6460 | 6460 | 6460 | 6460 | 2 |
| 481 | 20230803 | 112700 | 1691011290 | 6440 | 6440 | 6440 | 6440 | 93 |
| 482 | 20230803 | 112600 | 1690412370 | 6450 | 6430 | 6450 | 6430 | 101 |
| 483 | 20230803 | 112500 | 1689762920 | 6430 | 6420 | 6430 | 6420 | 321 |
| 484 | 20230803 | 112400 | 1687699100 | 6420 | 6420 | 6420 | 6420 | 310 |
| 485 | 20230803 | 112300 | 1685708900 | 6380 | 6380 | 6380 | 6380 | 114 |
| 486 | 20230803 | 112200 | 1684981580 | 6370 | 6370 | 6370 | 6370 | 20 |
| 487 | 20230803 | 112100 | 1684854180 | 6420 | 6370 | 6420 | 6360 | 231 |
| 488 | 20230803 | 112000 | 1683381810 | 6400 | 6390 | 6400 | 6390 | 47 |
| 489 | 20230803 | 111900 | 1683081260 | 6350 | 6380 | 6380 | 6350 | 153 |
| 490 | 20230803 | 111800 | 1682105180 | 6350 | 6350 | 6350 | 6350 | 224 |
| 491 | 20230803 | 111700 | 1680682780 | 6350 | 6350 | 6350 | 6350 | 0 |
| 492 | 20230803 | 111600 | 1680682780 | 6350 | 6350 | 6350 | 6350 | 0 |
| 493 | 20230803 | 111500 | 1680682780 | 6350 | 6350 | 6350 | 6350 | 200 |
| 494 | 20230803 | 111400 | 1679412780 | 6400 | 6350 | 6400 | 6350 | 2 |
| 495 | 20230803 | 111300 | 1679400030 | 6400 | 6400 | 6400 | 6400 | 0 |
| 496 | 20230803 | 111200 | 1679400030 | 6400 | 6350 | 6400 | 6350 | 32 |
| 497 | 20230803 | 111100 | 1679196730 | 6350 | 6350 | 6350 | 6350 | 11 |
| 498 | 20230803 | 111000 | 1679126880 | 6350 | 6350 | 6350 | 6350 | 130 |
| 499 | 20230803 | 110900 | 1678301380 | 6350 | 6350 | 6350 | 6350 | 99 |
| 500 | 20230803 | 110800 | 1677672730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 501 | 20230803 | 110700 | 1677672730 | 6370 | 6370 | 6370 | 6370 | 511 |
| 502 | 20230803 | 110600 | 1674417660 | 6420 | 6410 | 6420 | 6410 | 3 |
| 503 | 20230803 | 110500 | 1674398420 | 6430 | 6370 | 6430 | 6370 | 1004 |
| 504 | 20230803 | 110400 | 1667971680 | 6360 | 6360 | 6360 | 6360 | 188 |
| 505 | 20230803 | 110300 | 1666776000 | 6360 | 6360 | 6360 | 6360 | 40 |
| 506 | 20230803 | 110200 | 1666521600 | 6360 | 6360 | 6360 | 6360 | 20 |
| 507 | 20230803 | 110100 | 1666394400 | 6320 | 6320 | 6320 | 6320 | 47 |
| 508 | 20230803 | 110000 | 1666097360 | 6320 | 6330 | 6330 | 6320 | 169 |
| 509 | 20230803 | 105900 | 1665029270 | 6330 | 6330 | 6330 | 6330 | 25 |
| 510 | 20230803 | 105800 | 1664871020 | 6330 | 6330 | 6330 | 6330 | 0 |
| 511 | 20230803 | 105700 | 1664871020 | 6330 | 6350 | 6350 | 6330 | 1176 |
| 512 | 20230803 | 105600 | 1657419440 | 6350 | 6390 | 6430 | 6350 | 129 |
| 513 | 20230803 | 105500 | 1656598330 | 6350 | 6340 | 6350 | 6340 | 1461 |
| 514 | 20230803 | 105400 | 1647321180 | 6310 | 6330 | 6340 | 6300 | 5767 |
| 515 | 20230803 | 105300 | 1610767480 | 6340 | 6300 | 6340 | 6300 | 436 |
| 516 | 20230803 | 105200 | 1608014850 | 6320 | 6320 | 6320 | 6320 | 20 |
| 517 | 20230803 | 105100 | 1607888450 | 6320 | 6290 | 6320 | 6260 | 901 |
| 518 | 20230803 | 105000 | 1602229160 | 6290 | 6280 | 6320 | 6280 | 472 |
| 519 | 20230803 | 104900 | 1599261530 | 6280 | 6250 | 6280 | 6250 | 1237 |
| 520 | 20230803 | 104800 | 1591510800 | 6240 | 6220 | 6240 | 6210 | 350 |
| 521 | 20230803 | 104700 | 1589332000 | 6220 | 6220 | 6220 | 6220 | 0 |
| 522 | 20230803 | 104600 | 1589332000 | 6220 | 6210 | 6220 | 6200 | 456 |
| 523 | 20230803 | 104500 | 1586504770 | 6210 | 6230 | 6240 | 6210 | 1307 |
| 524 | 20230803 | 104400 | 1578377930 | 6240 | 6240 | 6240 | 6230 | 424 |
| 525 | 20230803 | 104300 | 1575733710 | 6230 | 6220 | 6230 | 6220 | 49 |
| 526 | 20230803 | 104200 | 1575428450 | 6200 | 6220 | 6220 | 6200 | 1093 |
| 527 | 20230803 | 104100 | 1568640390 | 6220 | 6240 | 6240 | 6220 | 692 |
| 528 | 20230803 | 104000 | 1564330800 | 6230 | 6230 | 6240 | 6220 | 1593 |
| 529 | 20230803 | 103900 | 1554409680 | 6240 | 6290 | 6290 | 6240 | 722 |
| 530 | 20230803 | 103800 | 1549883680 | 6300 | 6300 | 6300 | 6290 | 1122 |
| 531 | 20230803 | 103700 | 1542820940 | 6300 | 6300 | 6300 | 6290 | 2654 |
| 532 | 20230803 | 103600 | 1526102740 | 6300 | 6320 | 6320 | 6300 | 4000 |
| 533 | 20230803 | 103500 | 1500882730 | 6320 | 6330 | 6330 | 6320 | 31 |
| 534 | 20230803 | 103400 | 1500686710 | 6320 | 6380 | 6380 | 6320 | 1410 |
| 535 | 20230803 | 103300 | 1491769050 | 6330 | 6330 | 6330 | 6320 | 1608 |
| 536 | 20230803 | 103200 | 1481596510 | 6330 | 6350 | 6350 | 6330 | 801 |
| 537 | 20230803 | 103100 | 1476522180 | 6340 | 6340 | 6340 | 6340 | 12930 |
| 538 | 20230803 | 103000 | 1394545980 | 6340 | 6340 | 6400 | 6330 | 1160 |
| 539 | 20230803 | 102900 | 1387194960 | 6350 | 6360 | 6370 | 6340 | 3309 |
| 540 | 20230803 | 102800 | 1366176390 | 6370 | 6400 | 6400 | 6370 | 6561 |
| 541 | 20230803 | 102700 | 1324301450 | 6390 | 6400 | 6400 | 6380 | 2484 |
| 542 | 20230803 | 102600 | 1308414970 | 6410 | 6420 | 6420 | 6410 | 841 |
| 543 | 20230803 | 102500 | 1303023800 | 6410 | 6400 | 6410 | 6400 | 712 |
| 544 | 20230803 | 102400 | 1298461290 | 6400 | 6420 | 6470 | 6400 | 6063 |
| 545 | 20230803 | 102300 | 1259592700 | 6430 | 6480 | 6490 | 6430 | 7871 |
| 546 | 20230803 | 102200 | 1208879890 | 6490 | 6500 | 6530 | 6490 | 596 |
| 547 | 20230803 | 102100 | 1205008960 | 6500 | 6530 | 6530 | 6500 | 1777 |
| 548 | 20230803 | 102000 | 1193421870 | 6530 | 6530 | 6530 | 6530 | 153 |
| 549 | 20230803 | 101900 | 1192422780 | 6540 | 6510 | 6540 | 6510 | 542 |
| 550 | 20230803 | 101800 | 1188892860 | 6510 | 6520 | 6520 | 6510 | 423 |
| 551 | 20230803 | 101700 | 1186138930 | 6540 | 6540 | 6540 | 6510 | 803 |
| 552 | 20230803 | 101600 | 1180907710 | 6510 | 6510 | 6520 | 6510 | 1028 |
| 553 | 20230803 | 101500 | 1174215380 | 6510 | 6510 | 6520 | 6510 | 330 |
| 554 | 20230803 | 101400 | 1172065440 | 6520 | 6530 | 6530 | 6520 | 3833 |
| 555 | 20230803 | 101300 | 1147058030 | 6530 | 6530 | 6530 | 6530 | 30 |
| 556 | 20230803 | 101200 | 1146862130 | 6530 | 6530 | 6530 | 6530 | 531 |
| 557 | 20230803 | 101100 | 1143394700 | 6530 | 6540 | 6540 | 6530 | 472 |
| 558 | 20230803 | 101000 | 1140311850 | 6530 | 6550 | 6550 | 6530 | 569 |
| 559 | 20230803 | 100900 | 1136592250 | 6530 | 6560 | 6560 | 6530 | 1048 |
| 560 | 20230803 | 100800 | 1129737830 | 6600 | 6600 | 6600 | 6600 | 5 |
| 561 | 20230803 | 100700 | 1129704830 | 6610 | 6570 | 6610 | 6540 | 1883 |
| 562 | 20230803 | 100600 | 1117367100 | 6570 | 6590 | 6590 | 6560 | 3594 |
| 563 | 20230803 | 100500 | 1093720400 | 6580 | 6590 | 6610 | 6580 | 26 |
| 564 | 20230803 | 100400 | 1093549070 | 6610 | 6580 | 6610 | 6570 | 189 |
| 565 | 20230803 | 100300 | 1092305400 | 6580 | 6560 | 6580 | 6560 | 184 |
| 566 | 20230803 | 100200 | 1091096180 | 6560 | 6560 | 6560 | 6560 | 110 |
| 567 | 20230803 | 100100 | 1090374580 | 6560 | 6610 | 6610 | 6560 | 8271 |
| 568 | 20230803 | 100000 | 1036073650 | 6620 | 6630 | 6630 | 6620 | 750 |
| 569 | 20230803 | 095900 | 1031107650 | 6630 | 6610 | 6630 | 6610 | 53 |
| 570 | 20230803 | 095800 | 1030757140 | 6610 | 6670 | 6670 | 6610 | 548 |
| 571 | 20230803 | 095700 | 1027130850 | 6670 | 6600 | 6670 | 6560 | 5388 |
| 572 | 20230803 | 095600 | 991633480 | 6590 | 6650 | 6650 | 6580 | 1900 |
| 573 | 20230803 | 095500 | 979052550 | 6650 | 6680 | 6680 | 6640 | 1241 |
| 574 | 20230803 | 095400 | 970793320 | 6680 | 6680 | 6680 | 6670 | 585 |
| 575 | 20230803 | 095300 | 966887260 | 6680 | 6690 | 6690 | 6670 | 707 |
| 576 | 20230803 | 095200 | 962164050 | 6690 | 6700 | 6700 | 6660 | 663 |
| 577 | 20230803 | 095100 | 957738030 | 6680 | 6660 | 6800 | 6650 | 2932 |
| 578 | 20230803 | 095000 | 938072130 | 6660 | 6660 | 6660 | 6660 | 69 |
| 579 | 20230803 | 094900 | 937612590 | 6660 | 6670 | 6700 | 6660 | 1243 |
| 580 | 20230803 | 094800 | 929330000 | 6700 | 6680 | 6700 | 6680 | 301 |
| 581 | 20230803 | 094700 | 927319300 | 6670 | 6680 | 6680 | 6670 | 802 |
| 582 | 20230803 | 094600 | 921964730 | 6680 | 6680 | 6680 | 6670 | 742 |
| 583 | 20230803 | 094500 | 917008210 | 6660 | 6710 | 6710 | 6660 | 4670 |
| 584 | 20230803 | 094400 | 885845790 | 6700 | 6690 | 6700 | 6690 | 657 |
| 585 | 20230803 | 094300 | 881444460 | 6750 | 6750 | 6750 | 6690 | 2990 |
| 586 | 20230803 | 094200 | 861404180 | 6750 | 6750 | 6750 | 6750 | 307 |
| 587 | 20230803 | 094100 | 859331930 | 6750 | 6750 | 6760 | 6750 | 728 |
| 588 | 20230803 | 094000 | 854411980 | 6750 | 6780 | 6780 | 6750 | 1558 |
| 589 | 20230803 | 093900 | 843890970 | 6840 | 6780 | 6840 | 6750 | 3669 |
| 590 | 20230803 | 093800 | 818864980 | 6780 | 6740 | 6810 | 6730 | 5438 |
| 591 | 20230803 | 093700 | 781910900 | 6740 | 6750 | 6750 | 6740 | 97 |
| 592 | 20230803 | 093600 | 781256870 | 6750 | 6720 | 6750 | 6720 | 363 |
| 593 | 20230803 | 093500 | 778815410 | 6720 | 6720 | 6720 | 6710 | 4062 |
| 594 | 20230803 | 093400 | 751519800 | 6710 | 6770 | 6770 | 6710 | 2869 |
| 595 | 20230803 | 093300 | 732208530 | 6770 | 6830 | 6830 | 6770 | 3921 |
| 596 | 20230803 | 093200 | 705516690 | 6850 | 6830 | 6880 | 6830 | 5680 |
| 597 | 20230803 | 093100 | 666617610 | 6840 | 6820 | 6840 | 6770 | 1629 |
| 598 | 20230803 | 093000 | 655513070 | 6820 | 6780 | 6830 | 6760 | 6993 |
| 599 | 20230803 | 092900 | 607953480 | 6780 | 6760 | 6780 | 6750 | 450 |
| 600 | 20230803 | 092800 | 604909760 | 6740 | 6720 | 6740 | 6710 | 3506 |
| 601 | 20230803 | 092700 | 581349630 | 6720 | 6720 | 6730 | 6720 | 1220 |
| 602 | 20230803 | 092600 | 573150200 | 6730 | 6680 | 6730 | 6680 | 1369 |
| 603 | 20230803 | 092500 | 563939370 | 6690 | 6730 | 6730 | 6690 | 1627 |
| 604 | 20230803 | 092400 | 553049200 | 6730 | 6740 | 6740 | 6730 | 1359 |
| 605 | 20230803 | 092300 | 543892910 | 6740 | 6790 | 6790 | 6740 | 4165 |
| 606 | 20230803 | 092200 | 515711970 | 6790 | 6800 | 6800 | 6790 | 1053 |
| 607 | 20230803 | 092100 | 508561130 | 6800 | 6810 | 6810 | 6760 | 2230 |
| 608 | 20230803 | 092000 | 493381510 | 6810 | 6790 | 6810 | 6770 | 5853 |
| 609 | 20230803 | 091900 | 453586390 | 6790 | 6770 | 6800 | 6750 | 1301 |
| 610 | 20230803 | 091800 | 444756240 | 6770 | 6780 | 6790 | 6730 | 2680 |
| 611 | 20230803 | 091700 | 426601760 | 6780 | 6760 | 6780 | 6750 | 3513 |
| 612 | 20230803 | 091600 | 402804640 | 6770 | 6720 | 6770 | 6700 | 6307 |
| 613 | 20230803 | 091500 | 360294510 | 6730 | 6650 | 6730 | 6650 | 6123 |
| 614 | 20230803 | 091400 | 319224480 | 6650 | 6690 | 6690 | 6650 | 1635 |
| 615 | 20230803 | 091300 | 308305130 | 6690 | 6630 | 6690 | 6570 | 5195 |
| 616 | 20230803 | 091200 | 274038440 | 6630 | 6720 | 6720 | 6590 | 1660 |
| 617 | 20230803 | 091100 | 263004880 | 6710 | 6710 | 6720 | 6700 | 3987 |
| 618 | 20230803 | 091000 | 236250540 | 6710 | 6690 | 6710 | 6690 | 2027 |
| 619 | 20230803 | 090900 | 222653780 | 6670 | 6570 | 6670 | 6570 | 352 |
| 620 | 20230803 | 090800 | 220308670 | 6550 | 6680 | 6720 | 6550 | 3765 |
| 621 | 20230803 | 090700 | 195175540 | 6700 | 6680 | 6720 | 6640 | 6856 |
| 622 | 20230803 | 090600 | 149284000 | 6660 | 6660 | 6720 | 6660 | 6448 |
| 623 | 20230803 | 090500 | 106090750 | 6660 | 6580 | 6660 | 6580 | 1768 |
| 624 | 20230803 | 090400 | 94420100 | 6620 | 6550 | 6620 | 6510 | 2881 |
| 625 | 20230803 | 090300 | 75555290 | 6550 | 6520 | 6550 | 6510 | 308 |
| 626 | 20230803 | 090200 | 73547160 | 6510 | 6490 | 6520 | 6490 | 948 |
| 627 | 20230803 | 090100 | 67376940 | 6440 | 6590 | 6590 | 6430 | 5056 |
| 628 | 20230803 | 090000 | 34573920 | 6600 | 6510 | 6610 | 6510 | 5267 |