34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 3 | 20230804 | 193400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 4 | 20230804 | 193300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 5 | 20230804 | 193200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 6 | 20230804 | 193100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 7 | 20230804 | 193000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 8 | 20230804 | 192900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 9 | 20230804 | 192800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 10 | 20230804 | 192700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 11 | 20230804 | 192600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 12 | 20230804 | 192500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 13 | 20230804 | 192400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 14 | 20230804 | 192300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 15 | 20230804 | 192200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 16 | 20230804 | 192100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 17 | 20230804 | 192000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 18 | 20230804 | 191900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 19 | 20230804 | 191800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 20 | 20230804 | 191700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 21 | 20230804 | 191600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 22 | 20230804 | 191500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 23 | 20230804 | 191400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 24 | 20230804 | 191300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 25 | 20230804 | 191200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 26 | 20230804 | 191100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 27 | 20230804 | 191000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 28 | 20230804 | 190900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 29 | 20230804 | 190800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 30 | 20230804 | 190700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 31 | 20230804 | 190600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 32 | 20230804 | 190500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 33 | 20230804 | 190400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 34 | 20230804 | 190300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 35 | 20230804 | 190200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 36 | 20230804 | 190100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 37 | 20230804 | 190000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 38 | 20230804 | 185900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 39 | 20230804 | 185800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 40 | 20230804 | 185700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 41 | 20230804 | 185600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 42 | 20230804 | 185500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 43 | 20230804 | 185400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 44 | 20230804 | 185300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 45 | 20230804 | 185200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 46 | 20230804 | 185100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 47 | 20230804 | 185000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 48 | 20230804 | 184900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 49 | 20230804 | 184800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 50 | 20230804 | 184700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 51 | 20230804 | 184600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 52 | 20230804 | 184500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 53 | 20230804 | 184400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 54 | 20230804 | 184300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 55 | 20230804 | 184200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 56 | 20230804 | 184100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 57 | 20230804 | 184000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 58 | 20230804 | 183900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 59 | 20230804 | 183800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 60 | 20230804 | 183700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 61 | 20230804 | 183600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 62 | 20230804 | 183500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 63 | 20230804 | 183400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 64 | 20230804 | 183300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 65 | 20230804 | 183200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 66 | 20230804 | 183100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 67 | 20230804 | 183000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 68 | 20230804 | 182900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 69 | 20230804 | 182800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 70 | 20230804 | 182700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 71 | 20230804 | 182600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 72 | 20230804 | 182500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 73 | 20230804 | 182400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 74 | 20230804 | 182300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 75 | 20230804 | 182200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 76 | 20230804 | 182100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 77 | 20230804 | 182000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 78 | 20230804 | 181900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 79 | 20230804 | 181800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 80 | 20230804 | 181700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 81 | 20230804 | 181600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 82 | 20230804 | 181500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 83 | 20230804 | 181400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 84 | 20230804 | 181300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 85 | 20230804 | 181200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 86 | 20230804 | 181100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 87 | 20230804 | 181000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 88 | 20230804 | 180900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 89 | 20230804 | 180800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 90 | 20230804 | 180700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 91 | 20230804 | 180600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 92 | 20230804 | 180500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 93 | 20230804 | 180400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 94 | 20230804 | 180300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 95 | 20230804 | 180200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 96 | 20230804 | 180100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 97 | 20230804 | 180000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 98 | 20230804 | 175900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 99 | 20230804 | 175800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 100 | 20230804 | 175700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 101 | 20230804 | 175600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 102 | 20230804 | 175500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 103 | 20230804 | 175400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 104 | 20230804 | 175300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 105 | 20230804 | 175200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 106 | 20230804 | 175100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 107 | 20230804 | 175000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 108 | 20230804 | 174900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 109 | 20230804 | 174800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 110 | 20230804 | 174700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 111 | 20230804 | 174600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 112 | 20230804 | 174500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 113 | 20230804 | 174400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 114 | 20230804 | 174300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 115 | 20230804 | 174200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 116 | 20230804 | 174100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 117 | 20230804 | 174000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 118 | 20230804 | 173900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 119 | 20230804 | 173800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 120 | 20230804 | 173700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 121 | 20230804 | 173600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 122 | 20230804 | 173500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 123 | 20230804 | 173400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 124 | 20230804 | 173300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 125 | 20230804 | 173200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 126 | 20230804 | 173100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 127 | 20230804 | 173000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 128 | 20230804 | 172900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 129 | 20230804 | 172800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 130 | 20230804 | 172700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 131 | 20230804 | 172600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 132 | 20230804 | 172500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 133 | 20230804 | 172400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 134 | 20230804 | 172300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 135 | 20230804 | 172200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 136 | 20230804 | 172100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 137 | 20230804 | 172000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 138 | 20230804 | 171900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 139 | 20230804 | 171800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 140 | 20230804 | 171700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 141 | 20230804 | 171600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 142 | 20230804 | 171500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 143 | 20230804 | 171400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 144 | 20230804 | 171300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 145 | 20230804 | 171200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 146 | 20230804 | 171100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 147 | 20230804 | 171000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 148 | 20230804 | 170900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 149 | 20230804 | 170800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 150 | 20230804 | 170700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 151 | 20230804 | 170600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 152 | 20230804 | 170500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 153 | 20230804 | 170400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 154 | 20230804 | 170300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 155 | 20230804 | 170200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 156 | 20230804 | 170100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 157 | 20230804 | 170000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 158 | 20230804 | 165900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 159 | 20230804 | 165800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 160 | 20230804 | 165700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 161 | 20230804 | 165600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 162 | 20230804 | 165500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 163 | 20230804 | 165400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 164 | 20230804 | 165300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 165 | 20230804 | 165200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 166 | 20230804 | 165100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 167 | 20230804 | 165000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 168 | 20230804 | 164900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 169 | 20230804 | 164800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 170 | 20230804 | 164700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 171 | 20230804 | 164600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 172 | 20230804 | 164500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 173 | 20230804 | 164400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 174 | 20230804 | 164300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 175 | 20230804 | 164200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 176 | 20230804 | 164100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 177 | 20230804 | 164000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 178 | 20230804 | 163900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 179 | 20230804 | 163800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 180 | 20230804 | 163700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 181 | 20230804 | 163600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 182 | 20230804 | 163500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 183 | 20230804 | 163400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 184 | 20230804 | 163300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 185 | 20230804 | 163200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 186 | 20230804 | 163100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 187 | 20230804 | 163000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 188 | 20230804 | 162900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 189 | 20230804 | 162800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 190 | 20230804 | 162700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 191 | 20230804 | 162600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 192 | 20230804 | 162500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 193 | 20230804 | 162400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 194 | 20230804 | 162300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 195 | 20230804 | 162200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 196 | 20230804 | 162100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 197 | 20230804 | 162000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 198 | 20230804 | 161900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 199 | 20230804 | 161800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 200 | 20230804 | 161700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 201 | 20230804 | 161600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 202 | 20230804 | 161500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 203 | 20230804 | 161400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 204 | 20230804 | 161300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 205 | 20230804 | 161200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 206 | 20230804 | 161100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 207 | 20230804 | 161000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 208 | 20230804 | 160900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 209 | 20230804 | 160800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 210 | 20230804 | 160700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 211 | 20230804 | 160600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 212 | 20230804 | 160500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 213 | 20230804 | 160400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 214 | 20230804 | 160300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 215 | 20230804 | 160200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 216 | 20230804 | 160100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 217 | 20230804 | 160000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 218 | 20230804 | 155900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 219 | 20230804 | 155800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 220 | 20230804 | 155700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 221 | 20230804 | 155600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 222 | 20230804 | 155500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 223 | 20230804 | 155400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 224 | 20230804 | 155300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 225 | 20230804 | 155200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 226 | 20230804 | 155100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 227 | 20230804 | 155000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 228 | 20230804 | 154900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 229 | 20230804 | 154800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 230 | 20230804 | 154700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 231 | 20230804 | 154600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 232 | 20230804 | 154500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 233 | 20230804 | 154400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 234 | 20230804 | 154300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 235 | 20230804 | 154200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 236 | 20230804 | 154100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 237 | 20230804 | 154000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 238 | 20230804 | 153900 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 239 | 20230804 | 153800 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 240 | 20230804 | 153700 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 241 | 20230804 | 153600 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 242 | 20230804 | 153500 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 243 | 20230804 | 153400 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 244 | 20230804 | 153300 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 245 | 20230804 | 153200 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 246 | 20230804 | 153100 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 0 |
| 247 | 20230804 | 153000 | 4694822140 | 16090 | 16090 | 16090 | 16090 | 5445 |
| 248 | 20230804 | 152900 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 249 | 20230804 | 152800 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 250 | 20230804 | 152700 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 251 | 20230804 | 152600 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 252 | 20230804 | 152500 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 253 | 20230804 | 152400 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 254 | 20230804 | 152300 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 255 | 20230804 | 152200 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 256 | 20230804 | 152100 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 257 | 20230804 | 152000 | 4607212090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 258 | 20230804 | 151900 | 4607212090 | 16090 | 16070 | 16090 | 16070 | 1101 |
| 259 | 20230804 | 151800 | 4589500860 | 16070 | 16090 | 16100 | 16070 | 935 |
| 260 | 20230804 | 151700 | 4574469710 | 16100 | 16090 | 16100 | 16080 | 3371 |
| 261 | 20230804 | 151600 | 4520223290 | 16080 | 16080 | 16090 | 16080 | 621 |
| 262 | 20230804 | 151500 | 4510235930 | 16060 | 16090 | 16100 | 16060 | 869 |
| 263 | 20230804 | 151400 | 4496256800 | 16090 | 16080 | 16090 | 16080 | 862 |
| 264 | 20230804 | 151300 | 4482390870 | 16090 | 16090 | 16090 | 16080 | 884 |
| 265 | 20230804 | 151200 | 4468167510 | 16080 | 16080 | 16080 | 16070 | 938 |
| 266 | 20230804 | 151100 | 4453088150 | 16090 | 16090 | 16090 | 16080 | 1036 |
| 267 | 20230804 | 151000 | 4436418920 | 16100 | 16090 | 16100 | 16080 | 979 |
| 268 | 20230804 | 150900 | 4420669740 | 16080 | 16050 | 16080 | 16050 | 778 |
| 269 | 20230804 | 150800 | 4408167880 | 16050 | 16100 | 16100 | 16040 | 1146 |
| 270 | 20230804 | 150700 | 4389752290 | 16090 | 16070 | 16090 | 16070 | 785 |
| 271 | 20230804 | 150600 | 4377128830 | 16060 | 16070 | 16070 | 16050 | 964 |
| 272 | 20230804 | 150500 | 4361642990 | 16060 | 16090 | 16090 | 16060 | 1059 |
| 273 | 20230804 | 150400 | 4344620630 | 16080 | 16100 | 16110 | 16080 | 1134 |
| 274 | 20230804 | 150300 | 4326361820 | 16110 | 16100 | 16110 | 16090 | 1628 |
| 275 | 20230804 | 150200 | 4300152220 | 16100 | 16100 | 16110 | 16100 | 995 |
| 276 | 20230804 | 150100 | 4284128010 | 16100 | 16080 | 16100 | 16080 | 973 |
| 277 | 20230804 | 150000 | 4268479060 | 16090 | 16080 | 16090 | 16080 | 876 |
| 278 | 20230804 | 145900 | 4254389730 | 16090 | 16100 | 16120 | 16080 | 949 |
| 279 | 20230804 | 145800 | 4239111610 | 16110 | 16110 | 16110 | 16100 | 1414 |
| 280 | 20230804 | 145700 | 4216335900 | 16090 | 16060 | 16090 | 16060 | 188 |
| 281 | 20230804 | 145600 | 4213314020 | 16060 | 16120 | 16130 | 16060 | 988 |
| 282 | 20230804 | 145500 | 4197409240 | 16090 | 16120 | 16120 | 16090 | 1110 |
| 283 | 20230804 | 145400 | 4179524630 | 16100 | 16100 | 16110 | 16100 | 1042 |
| 284 | 20230804 | 145300 | 4162739580 | 16080 | 16100 | 16110 | 16080 | 807 |
| 285 | 20230804 | 145200 | 4149743100 | 16090 | 16090 | 16090 | 16080 | 1122 |
| 286 | 20230804 | 145100 | 4131690840 | 16060 | 16090 | 16090 | 16060 | 759 |
| 287 | 20230804 | 145000 | 4119487720 | 16090 | 16090 | 16100 | 16080 | 984 |
| 288 | 20230804 | 144900 | 4103649870 | 16100 | 16100 | 16100 | 16090 | 818 |
| 289 | 20230804 | 144800 | 4090480340 | 16090 | 16090 | 16090 | 16080 | 860 |
| 290 | 20230804 | 144700 | 4076644060 | 16090 | 16100 | 16110 | 16090 | 787 |
| 291 | 20230804 | 144600 | 4063973390 | 16100 | 16130 | 16130 | 16100 | 664 |
| 292 | 20230804 | 144500 | 4053273460 | 16130 | 16110 | 16140 | 16110 | 1318 |
| 293 | 20230804 | 144400 | 4032022510 | 16100 | 16130 | 16130 | 16100 | 724 |
| 294 | 20230804 | 144300 | 4020345300 | 16120 | 16130 | 16130 | 16120 | 1039 |
| 295 | 20230804 | 144200 | 4003587930 | 16130 | 16120 | 16130 | 16110 | 929 |
| 296 | 20230804 | 144100 | 3988612670 | 16110 | 16100 | 16110 | 16090 | 749 |
| 297 | 20230804 | 144000 | 3976549170 | 16100 | 16100 | 16100 | 16080 | 483 |
| 298 | 20230804 | 143900 | 3968777510 | 16110 | 16100 | 16110 | 16100 | 1095 |
| 299 | 20230804 | 143800 | 3951139750 | 16100 | 16100 | 16110 | 16090 | 667 |
| 300 | 20230804 | 143700 | 3940395720 | 16110 | 16100 | 16110 | 16100 | 1673 |
| 301 | 20230804 | 143600 | 3913447040 | 16090 | 16120 | 16120 | 16090 | 974 |
| 302 | 20230804 | 143500 | 3897763260 | 16100 | 16130 | 16140 | 16100 | 1038 |
| 303 | 20230804 | 143400 | 3881023050 | 16130 | 16110 | 16140 | 16110 | 1038 |
| 304 | 20230804 | 143300 | 3864294060 | 16110 | 16120 | 16120 | 16100 | 1054 |
| 305 | 20230804 | 143200 | 3847304950 | 16120 | 16150 | 16150 | 16120 | 1201 |
| 306 | 20230804 | 143100 | 3827914410 | 16150 | 16120 | 16150 | 16120 | 1673 |
| 307 | 20230804 | 143000 | 3800904410 | 16120 | 16100 | 16120 | 16100 | 403 |
| 308 | 20230804 | 142900 | 3794414940 | 16100 | 16130 | 16130 | 16100 | 1270 |
| 309 | 20230804 | 142800 | 3773953060 | 16120 | 16120 | 16130 | 16100 | 1121 |
| 310 | 20230804 | 142700 | 3755880000 | 16130 | 16130 | 16140 | 16120 | 1174 |
| 311 | 20230804 | 142600 | 3736935780 | 16130 | 16140 | 16140 | 16120 | 816 |
| 312 | 20230804 | 142500 | 3723772610 | 16140 | 16140 | 16140 | 16130 | 796 |
| 313 | 20230804 | 142400 | 3710925440 | 16130 | 16140 | 16140 | 16120 | 1663 |
| 314 | 20230804 | 142300 | 3684089880 | 16130 | 16100 | 16130 | 16100 | 763 |
| 315 | 20230804 | 142200 | 3671786850 | 16110 | 16130 | 16130 | 16070 | 836 |
| 316 | 20230804 | 142100 | 3658309090 | 16120 | 16120 | 16140 | 16120 | 659 |
| 317 | 20230804 | 142000 | 3647682700 | 16120 | 16130 | 16140 | 16120 | 1424 |
| 318 | 20230804 | 141900 | 3624713990 | 16130 | 16100 | 16130 | 16100 | 2258 |
| 319 | 20230804 | 141800 | 3588310910 | 16090 | 16100 | 16100 | 16090 | 501 |
| 320 | 20230804 | 141700 | 3580246840 | 16100 | 16110 | 16120 | 16080 | 1763 |
| 321 | 20230804 | 141600 | 3551839480 | 16120 | 16110 | 16120 | 16090 | 371 |
| 322 | 20230804 | 141500 | 3545866780 | 16080 | 16120 | 16120 | 16080 | 137 |
| 323 | 20230804 | 141400 | 3543659580 | 16130 | 16120 | 16130 | 16110 | 1569 |
| 324 | 20230804 | 141300 | 3518360340 | 16090 | 16120 | 16120 | 16090 | 854 |
| 325 | 20230804 | 141200 | 3504602190 | 16070 | 16130 | 16130 | 16070 | 472 |
| 326 | 20230804 | 141100 | 3496995330 | 16120 | 16110 | 16130 | 16110 | 2174 |
| 327 | 20230804 | 141000 | 3461936960 | 16110 | 16080 | 16110 | 16080 | 867 |
| 328 | 20230804 | 140900 | 3447980180 | 16030 | 16100 | 16100 | 16020 | 87 |
| 329 | 20230804 | 140800 | 3446582690 | 16100 | 16090 | 16110 | 16090 | 1494 |
| 330 | 20230804 | 140700 | 3422521010 | 16090 | 16070 | 16090 | 16060 | 295 |
| 331 | 20230804 | 140600 | 3417779670 | 16030 | 16090 | 16100 | 16030 | 889 |
| 332 | 20230804 | 140500 | 3403476460 | 16090 | 16080 | 16090 | 16080 | 1418 |
| 333 | 20230804 | 140400 | 3380663700 | 16070 | 16060 | 16070 | 16060 | 1206 |
| 334 | 20230804 | 140300 | 3361285450 | 16060 | 16040 | 16060 | 16030 | 990 |
| 335 | 20230804 | 140200 | 3345404050 | 16030 | 16060 | 16060 | 16010 | 322 |
| 336 | 20230804 | 140100 | 3340242050 | 16060 | 16070 | 16070 | 16050 | 730 |
| 337 | 20230804 | 140000 | 3328524640 | 16070 | 16100 | 16100 | 16060 | 1361 |
| 338 | 20230804 | 135900 | 3306626720 | 16100 | 16090 | 16100 | 16090 | 1135 |
| 339 | 20230804 | 135800 | 3288354410 | 16080 | 16070 | 16080 | 16070 | 63 |
| 340 | 20230804 | 135700 | 3287341700 | 16060 | 16130 | 16130 | 16060 | 1158 |
| 341 | 20230804 | 135600 | 3268680020 | 16130 | 16110 | 16130 | 16090 | 1511 |
| 342 | 20230804 | 135500 | 3244330650 | 16140 | 16130 | 16150 | 16120 | 6800 |
| 343 | 20230804 | 135400 | 3134593880 | 16120 | 16110 | 16120 | 16110 | 3001 |
| 344 | 20230804 | 135300 | 3086218990 | 16110 | 16070 | 16110 | 16060 | 4506 |
| 345 | 20230804 | 135200 | 3013676840 | 16060 | 16050 | 16060 | 16010 | 637 |
| 346 | 20230804 | 135100 | 3003468510 | 15990 | 16000 | 16000 | 15970 | 1190 |
| 347 | 20230804 | 135000 | 2984438760 | 15990 | 16030 | 16030 | 15990 | 4691 |
| 348 | 20230804 | 134900 | 2909401400 | 16030 | 16060 | 16070 | 16030 | 1757 |
| 349 | 20230804 | 134800 | 2881192190 | 16060 | 16120 | 16130 | 16060 | 4340 |
| 350 | 20230804 | 134700 | 2811324480 | 16120 | 16090 | 16120 | 16090 | 1204 |
| 351 | 20230804 | 134600 | 2791938150 | 16090 | 16100 | 16100 | 16080 | 1136 |
| 352 | 20230804 | 134500 | 2773651860 | 16100 | 16100 | 16100 | 16090 | 2159 |
| 353 | 20230804 | 134400 | 2738895790 | 16100 | 16080 | 16100 | 16070 | 4665 |
| 354 | 20230804 | 134300 | 2663859710 | 16070 | 16070 | 16080 | 16070 | 1931 |
| 355 | 20230804 | 134200 | 2632815760 | 16060 | 16060 | 16070 | 16050 | 2889 |
| 356 | 20230804 | 134100 | 2586439400 | 16070 | 16050 | 16070 | 16040 | 1086 |
| 357 | 20230804 | 134000 | 2569003300 | 16040 | 16000 | 16070 | 16000 | 6216 |
| 358 | 20230804 | 133900 | 2469296730 | 16000 | 15980 | 16020 | 15980 | 19720 |
| 359 | 20230804 | 133800 | 2153788020 | 15990 | 15990 | 16000 | 15980 | 1867 |
| 360 | 20230804 | 133700 | 2123939240 | 15990 | 15940 | 15990 | 15920 | 4396 |
| 361 | 20230804 | 133600 | 2053718650 | 15950 | 15870 | 15950 | 15870 | 1014 |
| 362 | 20230804 | 133500 | 2037568910 | 15810 | 15900 | 15900 | 15810 | 1193 |
| 363 | 20230804 | 133400 | 2018633140 | 15900 | 15930 | 15940 | 15900 | 1883 |
| 364 | 20230804 | 133300 | 1988633190 | 15930 | 15910 | 15930 | 15910 | 111 |
| 365 | 20230804 | 133200 | 1986865770 | 15910 | 15940 | 15940 | 15910 | 1058 |
| 366 | 20230804 | 133100 | 1970021370 | 15940 | 15910 | 15940 | 15910 | 1350 |
| 367 | 20230804 | 133000 | 1948526850 | 15910 | 15880 | 15910 | 15840 | 633 |
| 368 | 20230804 | 132900 | 1938470340 | 15870 | 15780 | 15870 | 15780 | 1391 |
| 369 | 20230804 | 132800 | 1916426140 | 15760 | 15790 | 15800 | 15750 | 1789 |
| 370 | 20230804 | 132700 | 1888169760 | 15780 | 15740 | 15780 | 15740 | 190 |
| 371 | 20230804 | 132600 | 1885175990 | 15750 | 15750 | 15750 | 15740 | 521 |
| 372 | 20230804 | 132500 | 1876974860 | 15750 | 15750 | 15750 | 15750 | 37 |
| 373 | 20230804 | 132400 | 1876392110 | 15740 | 15740 | 15750 | 15740 | 72 |
| 374 | 20230804 | 132300 | 1875258630 | 15750 | 15770 | 15770 | 15750 | 223 |
| 375 | 20230804 | 132200 | 1871745880 | 15770 | 15770 | 15780 | 15760 | 112 |
| 376 | 20230804 | 132100 | 1869979730 | 15770 | 15750 | 15770 | 15750 | 47 |
| 377 | 20230804 | 132000 | 1869239120 | 15760 | 15730 | 15760 | 15730 | 102 |
| 378 | 20230804 | 131900 | 1867632840 | 15730 | 15740 | 15740 | 15730 | 105 |
| 379 | 20230804 | 131800 | 1865980190 | 15730 | 15750 | 15750 | 15730 | 174 |
| 380 | 20230804 | 131700 | 1863241440 | 15750 | 15740 | 15750 | 15740 | 103 |
| 381 | 20230804 | 131600 | 1861619980 | 15740 | 15740 | 15780 | 15730 | 69 |
| 382 | 20230804 | 131500 | 1860533710 | 15780 | 15790 | 15790 | 15780 | 1491 |
| 383 | 20230804 | 131400 | 1837005540 | 15780 | 15780 | 15800 | 15780 | 307 |
| 384 | 20230804 | 131300 | 1832159470 | 15780 | 15780 | 15800 | 15780 | 36 |
| 385 | 20230804 | 131200 | 1831591370 | 15780 | 15790 | 15800 | 15780 | 41 |
| 386 | 20230804 | 131100 | 1830944110 | 15780 | 15790 | 15800 | 15780 | 50 |
| 387 | 20230804 | 131000 | 1830154200 | 15840 | 15740 | 15840 | 15730 | 910 |
| 388 | 20230804 | 130900 | 1815815580 | 15730 | 15740 | 15740 | 15730 | 308 |
| 389 | 20230804 | 130800 | 1810968160 | 15750 | 15770 | 15770 | 15750 | 419 |
| 390 | 20230804 | 130700 | 1804366820 | 15780 | 15760 | 15780 | 15760 | 89 |
| 391 | 20230804 | 130600 | 1802963890 | 15770 | 15780 | 15780 | 15770 | 491 |
| 392 | 20230804 | 130500 | 1795218790 | 15780 | 15810 | 15810 | 15780 | 2094 |
| 393 | 20230804 | 130400 | 1762136100 | 15810 | 15830 | 15830 | 15810 | 144 |
| 394 | 20230804 | 130300 | 1759859070 | 15800 | 15830 | 15830 | 15800 | 558 |
| 395 | 20230804 | 130200 | 1751036200 | 15810 | 15820 | 15820 | 15810 | 66 |
| 396 | 20230804 | 130100 | 1749992390 | 15820 | 15830 | 15830 | 15820 | 164 |
| 397 | 20230804 | 130000 | 1747396730 | 15840 | 15840 | 15840 | 15840 | 30 |
| 398 | 20230804 | 125900 | 1746921530 | 15840 | 15870 | 15870 | 15840 | 239 |
| 399 | 20230804 | 125800 | 1743129150 | 15870 | 15880 | 15880 | 15870 | 81 |
| 400 | 20230804 | 125700 | 1741843000 | 15880 | 15880 | 15880 | 15880 | 76 |
| 401 | 20230804 | 125600 | 1740636120 | 15880 | 15880 | 15880 | 15880 | 88 |
| 402 | 20230804 | 125500 | 1739238680 | 15870 | 15870 | 15870 | 15870 | 37 |
| 403 | 20230804 | 125400 | 1738651490 | 15870 | 15870 | 15870 | 15870 | 18 |
| 404 | 20230804 | 125300 | 1738365830 | 15870 | 15870 | 15870 | 15870 | 229 |
| 405 | 20230804 | 125200 | 1734731600 | 15860 | 15860 | 15860 | 15860 | 12 |
| 406 | 20230804 | 125100 | 1734541280 | 15860 | 15860 | 15860 | 15860 | 300 |
| 407 | 20230804 | 125000 | 1729783280 | 15860 | 15870 | 15870 | 15860 | 14 |
| 408 | 20230804 | 124900 | 1729561200 | 15870 | 15850 | 15880 | 15850 | 130 |
| 409 | 20230804 | 124800 | 1727498060 | 15840 | 15840 | 15840 | 15840 | 4 |
| 410 | 20230804 | 124700 | 1727434700 | 15840 | 15840 | 15840 | 15840 | 1 |
| 411 | 20230804 | 124600 | 1727418860 | 15830 | 15830 | 15830 | 15830 | 3 |
| 412 | 20230804 | 124500 | 1727371370 | 15830 | 15820 | 15880 | 15820 | 70 |
| 413 | 20230804 | 124400 | 1726260520 | 15810 | 15810 | 15810 | 15810 | 0 |
| 414 | 20230804 | 124300 | 1726260520 | 15810 | 15820 | 15820 | 15810 | 48 |
| 415 | 20230804 | 124200 | 1725501610 | 15820 | 15810 | 15820 | 15810 | 65 |
| 416 | 20230804 | 124100 | 1724473600 | 15810 | 15790 | 15810 | 15790 | 251 |
| 417 | 20230804 | 124000 | 1720508100 | 15790 | 15790 | 15790 | 15790 | 7 |
| 418 | 20230804 | 123900 | 1720397570 | 15800 | 15800 | 15800 | 15790 | 33 |
| 419 | 20230804 | 123800 | 1719876230 | 15800 | 15800 | 15800 | 15800 | 36 |
| 420 | 20230804 | 123700 | 1719307430 | 15790 | 15790 | 15790 | 15790 | 10 |
| 421 | 20230804 | 123600 | 1719149530 | 15790 | 15810 | 15810 | 15790 | 65 |
| 422 | 20230804 | 123500 | 1718122010 | 15810 | 15810 | 15810 | 15810 | 2 |
| 423 | 20230804 | 123400 | 1718090390 | 15790 | 15790 | 15790 | 15790 | 3 |
| 424 | 20230804 | 123300 | 1718043020 | 15790 | 15790 | 15790 | 15790 | 0 |
| 425 | 20230804 | 123200 | 1718043020 | 15790 | 15820 | 15890 | 15790 | 452 |
| 426 | 20230804 | 123100 | 1710870850 | 15820 | 15820 | 15820 | 15820 | 433 |
| 427 | 20230804 | 123000 | 1704020790 | 15820 | 15800 | 15830 | 15800 | 551 |
| 428 | 20230804 | 122900 | 1695308730 | 15790 | 15800 | 15800 | 15790 | 77 |
| 429 | 20230804 | 122800 | 1694092400 | 15800 | 15790 | 15800 | 15790 | 43 |
| 430 | 20230804 | 122700 | 1693413120 | 15790 | 15810 | 15810 | 15790 | 341 |
| 431 | 20230804 | 122600 | 1688025290 | 15810 | 15830 | 15830 | 15810 | 437 |
| 432 | 20230804 | 122500 | 1681113820 | 15860 | 15830 | 15900 | 15830 | 151 |
| 433 | 20230804 | 122400 | 1678718910 | 15820 | 15860 | 15860 | 15820 | 366 |
| 434 | 20230804 | 122300 | 1672923130 | 15870 | 15860 | 15870 | 15860 | 10 |
| 435 | 20230804 | 122200 | 1672764490 | 15860 | 15860 | 15860 | 15860 | 10 |
| 436 | 20230804 | 122100 | 1672605890 | 15860 | 15870 | 15870 | 15850 | 68 |
| 437 | 20230804 | 122000 | 1671526810 | 15870 | 15900 | 15900 | 15870 | 232 |
| 438 | 20230804 | 121900 | 1667842230 | 15920 | 15900 | 15920 | 15900 | 140 |
| 439 | 20230804 | 121800 | 1665615690 | 15900 | 15890 | 15900 | 15880 | 221 |
| 440 | 20230804 | 121700 | 1662102940 | 15890 | 15890 | 15890 | 15890 | 67 |
| 441 | 20230804 | 121600 | 1661038310 | 15880 | 15890 | 15890 | 15880 | 32 |
| 442 | 20230804 | 121500 | 1660529920 | 15880 | 15880 | 15880 | 15880 | 1206 |
| 443 | 20230804 | 121400 | 1641378640 | 15870 | 15890 | 15890 | 15870 | 1134 |
| 444 | 20230804 | 121300 | 1623370740 | 15890 | 15890 | 15890 | 15890 | 3 |
| 445 | 20230804 | 121200 | 1623323070 | 15900 | 15910 | 15910 | 15900 | 141 |
| 446 | 20230804 | 121100 | 1621080680 | 15910 | 15920 | 15930 | 15910 | 195 |
| 447 | 20230804 | 121000 | 1617976650 | 15920 | 15940 | 15940 | 15920 | 52 |
| 448 | 20230804 | 120900 | 1617147850 | 15920 | 15950 | 15950 | 15920 | 610 |
| 449 | 20230804 | 120800 | 1607420470 | 15960 | 15950 | 15960 | 15950 | 269 |
| 450 | 20230804 | 120700 | 1603129880 | 15950 | 15930 | 15950 | 15930 | 74 |
| 451 | 20230804 | 120600 | 1601950650 | 15920 | 15950 | 15950 | 15920 | 38 |
| 452 | 20230804 | 120500 | 1601345490 | 15950 | 15950 | 15950 | 15950 | 16 |
| 453 | 20230804 | 120400 | 1601090290 | 15960 | 15880 | 15960 | 15880 | 617 |
| 454 | 20230804 | 120300 | 1591279160 | 15880 | 15900 | 15900 | 15880 | 328 |
| 455 | 20230804 | 120200 | 1586066720 | 15900 | 15900 | 15900 | 15900 | 26 |
| 456 | 20230804 | 120100 | 1585653320 | 15890 | 15890 | 15900 | 15890 | 20 |
| 457 | 20230804 | 120000 | 1585335480 | 15890 | 15890 | 15900 | 15890 | 150 |
| 458 | 20230804 | 115900 | 1582950580 | 15880 | 15880 | 15880 | 15880 | 63 |
| 459 | 20230804 | 115800 | 1581950140 | 15880 | 15890 | 15890 | 15880 | 433 |
| 460 | 20230804 | 115700 | 1575070960 | 15880 | 15890 | 15890 | 15880 | 197 |
| 461 | 20230804 | 115600 | 1571940720 | 15890 | 15880 | 15890 | 15880 | 100 |
| 462 | 20230804 | 115500 | 1570352430 | 15870 | 15870 | 15870 | 15870 | 21 |
| 463 | 20230804 | 115400 | 1570019160 | 15880 | 15880 | 15880 | 15870 | 144 |
| 464 | 20230804 | 115300 | 1567732570 | 15880 | 15830 | 15880 | 15830 | 82 |
| 465 | 20230804 | 115200 | 1566432990 | 15830 | 15830 | 15830 | 15830 | 0 |
| 466 | 20230804 | 115100 | 1566432990 | 15830 | 15830 | 15830 | 15830 | 5 |
| 467 | 20230804 | 115000 | 1566353840 | 15830 | 15830 | 15830 | 15830 | 41 |
| 468 | 20230804 | 114900 | 1565704810 | 15810 | 15870 | 15870 | 15810 | 628 |
| 469 | 20230804 | 114800 | 1555757790 | 15890 | 15880 | 15890 | 15880 | 59 |
| 470 | 20230804 | 114700 | 1554820370 | 15900 | 15890 | 15900 | 15880 | 1864 |
| 471 | 20230804 | 114600 | 1525192530 | 15870 | 15860 | 15870 | 15860 | 4 |
| 472 | 20230804 | 114500 | 1525129070 | 15850 | 15870 | 15870 | 15850 | 421 |
| 473 | 20230804 | 114400 | 1518452010 | 15880 | 15880 | 15880 | 15880 | 463 |
| 474 | 20230804 | 114300 | 1511099570 | 15890 | 15890 | 15890 | 15890 | 43 |
| 475 | 20230804 | 114200 | 1510416300 | 15890 | 15880 | 15890 | 15880 | 111 |
| 476 | 20230804 | 114100 | 1508653560 | 15880 | 15890 | 15890 | 15880 | 21 |
| 477 | 20230804 | 114000 | 1508319920 | 15890 | 15890 | 15890 | 15890 | 0 |
| 478 | 20230804 | 113900 | 1508319920 | 15890 | 15900 | 15900 | 15890 | 185 |
| 479 | 20230804 | 113800 | 1505380230 | 15890 | 15890 | 15890 | 15890 | 20 |
| 480 | 20230804 | 113700 | 1505062430 | 15890 | 15890 | 15900 | 15890 | 342 |
| 481 | 20230804 | 113600 | 1499626550 | 15900 | 15870 | 15900 | 15870 | 100 |
| 482 | 20230804 | 113500 | 1498037350 | 15860 | 15870 | 15870 | 15850 | 93 |
| 483 | 20230804 | 113400 | 1496561760 | 15870 | 15890 | 15890 | 15870 | 112 |
| 484 | 20230804 | 113300 | 1494783960 | 15870 | 15890 | 15890 | 15870 | 334 |
| 485 | 20230804 | 113200 | 1489479310 | 15900 | 15900 | 15970 | 15900 | 771 |
| 486 | 20230804 | 113100 | 1477220040 | 15890 | 15950 | 15970 | 15890 | 179 |
| 487 | 20230804 | 113000 | 1474362510 | 15960 | 15930 | 15970 | 15930 | 2018 |
| 488 | 20230804 | 112900 | 1442165470 | 15930 | 15890 | 15930 | 15860 | 1623 |
| 489 | 20230804 | 112800 | 1416338390 | 15920 | 15920 | 15940 | 15920 | 111 |
| 490 | 20230804 | 112700 | 1414570330 | 15910 | 15920 | 15920 | 15910 | 58 |
| 491 | 20230804 | 112600 | 1413647070 | 15950 | 15900 | 15950 | 15900 | 1048 |
| 492 | 20230804 | 112500 | 1396944970 | 15890 | 15920 | 15920 | 15890 | 270 |
| 493 | 20230804 | 112400 | 1392646660 | 15920 | 15870 | 15930 | 15870 | 16 |
| 494 | 20230804 | 112300 | 1392392080 | 15900 | 15910 | 15910 | 15900 | 1096 |
| 495 | 20230804 | 112200 | 1374964980 | 15920 | 15930 | 15930 | 15920 | 278 |
| 496 | 20230804 | 112100 | 1370536900 | 15930 | 15910 | 15930 | 15910 | 433 |
| 497 | 20230804 | 112000 | 1363645270 | 15910 | 15910 | 15910 | 15910 | 350 |
| 498 | 20230804 | 111900 | 1358076770 | 15900 | 15900 | 15910 | 15900 | 237 |
| 499 | 20230804 | 111800 | 1354307470 | 15900 | 15840 | 15900 | 15840 | 866 |
| 500 | 20230804 | 111700 | 1340545920 | 15840 | 15840 | 15840 | 15840 | 4 |
| 501 | 20230804 | 111600 | 1340482560 | 15840 | 15840 | 15840 | 15840 | 151 |
| 502 | 20230804 | 111500 | 1338090720 | 15840 | 15810 | 15840 | 15810 | 101 |
| 503 | 20230804 | 111400 | 1336490980 | 15800 | 15820 | 15820 | 15800 | 501 |
| 504 | 20230804 | 111300 | 1328571520 | 15800 | 15780 | 15800 | 15780 | 441 |
| 505 | 20230804 | 111200 | 1321606900 | 15780 | 15790 | 15790 | 15780 | 65 |
| 506 | 20230804 | 111100 | 1320580570 | 15790 | 15780 | 15800 | 15780 | 56 |
| 507 | 20230804 | 111000 | 1319696230 | 15780 | 15780 | 15780 | 15780 | 17 |
| 508 | 20230804 | 110900 | 1319427970 | 15780 | 15770 | 15780 | 15770 | 13 |
| 509 | 20230804 | 110800 | 1319222910 | 15770 | 15770 | 15800 | 15770 | 86 |
| 510 | 20230804 | 110700 | 1317864260 | 15800 | 15790 | 15800 | 15760 | 187 |
| 511 | 20230804 | 110600 | 1314911730 | 15790 | 15810 | 15820 | 15790 | 3198 |
| 512 | 20230804 | 110500 | 1264383860 | 15800 | 15800 | 15800 | 15800 | 6 |
| 513 | 20230804 | 110400 | 1264289060 | 15800 | 15820 | 15820 | 15800 | 412 |
| 514 | 20230804 | 110300 | 1257777920 | 15800 | 15820 | 15830 | 15800 | 747 |
| 515 | 20230804 | 110200 | 1245970620 | 15830 | 15840 | 15840 | 15830 | 68 |
| 516 | 20230804 | 110100 | 1244894170 | 15820 | 15820 | 15820 | 15820 | 10 |
| 517 | 20230804 | 110000 | 1244735970 | 15810 | 15800 | 15810 | 15800 | 927 |
| 518 | 20230804 | 105900 | 1230085190 | 15800 | 15810 | 15810 | 15800 | 36 |
| 519 | 20230804 | 105800 | 1229516080 | 15810 | 15800 | 15810 | 15800 | 169 |
| 520 | 20230804 | 105700 | 1226844510 | 15810 | 15800 | 15810 | 15800 | 2356 |
| 521 | 20230804 | 105600 | 1189617430 | 15800 | 15810 | 15810 | 15800 | 351 |
| 522 | 20230804 | 105500 | 1184068180 | 15810 | 15810 | 15820 | 15810 | 155 |
| 523 | 20230804 | 105400 | 1181617420 | 15810 | 15810 | 15820 | 15810 | 56 |
| 524 | 20230804 | 105300 | 1180731810 | 15810 | 15840 | 15840 | 15810 | 128 |
| 525 | 20230804 | 105200 | 1178707650 | 15840 | 15840 | 15840 | 15840 | 115 |
| 526 | 20230804 | 105100 | 1176886050 | 15840 | 15830 | 15840 | 15830 | 466 |
| 527 | 20230804 | 105000 | 1169504840 | 15820 | 15820 | 15820 | 15810 | 772 |
| 528 | 20230804 | 104900 | 1157298800 | 15820 | 15830 | 15830 | 15820 | 799 |
| 529 | 20230804 | 104800 | 1144653710 | 15830 | 15840 | 15840 | 15830 | 328 |
| 530 | 20230804 | 104700 | 1139458470 | 15830 | 15890 | 15890 | 15830 | 528 |
| 531 | 20230804 | 104600 | 1131089540 | 15890 | 15890 | 15890 | 15890 | 158 |
| 532 | 20230804 | 104500 | 1128578920 | 15910 | 15910 | 15910 | 15910 | 396 |
| 533 | 20230804 | 104400 | 1122278560 | 15910 | 15910 | 15920 | 15910 | 54 |
| 534 | 20230804 | 104300 | 1121419410 | 15920 | 15920 | 15920 | 15920 | 21 |
| 535 | 20230804 | 104200 | 1121085090 | 15890 | 15890 | 15890 | 15890 | 0 |
| 536 | 20230804 | 104100 | 1121085090 | 15890 | 15910 | 15920 | 15890 | 795 |
| 537 | 20230804 | 104000 | 1108447540 | 15900 | 15910 | 15950 | 15900 | 586 |
| 538 | 20230804 | 103900 | 1099126610 | 15960 | 15960 | 15990 | 15950 | 3327 |
| 539 | 20230804 | 103800 | 1045985770 | 15960 | 15920 | 15960 | 15920 | 1177 |
| 540 | 20230804 | 103700 | 1027221190 | 15920 | 15900 | 15920 | 15900 | 1204 |
| 541 | 20230804 | 103600 | 1008076120 | 15890 | 15840 | 15890 | 15840 | 6185 |
| 542 | 20230804 | 103500 | 910065640 | 15840 | 15840 | 15860 | 15840 | 532 |
| 543 | 20230804 | 103400 | 901634080 | 15840 | 15830 | 15840 | 15830 | 93 |
| 544 | 20230804 | 103300 | 900161850 | 15830 | 15870 | 15870 | 15830 | 263 |
| 545 | 20230804 | 103200 | 895994270 | 15860 | 15850 | 15870 | 15850 | 1868 |
| 546 | 20230804 | 103100 | 866350280 | 15840 | 15850 | 15850 | 15830 | 700 |
| 547 | 20230804 | 103000 | 855266270 | 15850 | 15760 | 15850 | 15760 | 7148 |
| 548 | 20230804 | 102900 | 742017120 | 15760 | 15750 | 15760 | 15740 | 113 |
| 549 | 20230804 | 102800 | 740237530 | 15740 | 15740 | 15740 | 15740 | 35 |
| 550 | 20230804 | 102700 | 739686630 | 15740 | 15680 | 15740 | 15680 | 1048 |
| 551 | 20230804 | 102600 | 723226030 | 15680 | 15670 | 15680 | 15660 | 167 |
| 552 | 20230804 | 102500 | 720608290 | 15670 | 15630 | 15670 | 15630 | 598 |
| 553 | 20230804 | 102400 | 711242570 | 15630 | 15630 | 15630 | 15630 | 201 |
| 554 | 20230804 | 102300 | 708100940 | 15630 | 15620 | 15630 | 15620 | 18 |
| 555 | 20230804 | 102200 | 707819650 | 15620 | 15610 | 15620 | 15610 | 12 |
| 556 | 20230804 | 102100 | 707632300 | 15600 | 15600 | 15600 | 15600 | 3 |
| 557 | 20230804 | 102000 | 707585500 | 15570 | 15610 | 15620 | 15570 | 2471 |
| 558 | 20230804 | 101900 | 669064640 | 15620 | 15600 | 15620 | 15600 | 304 |
| 559 | 20230804 | 101800 | 664316220 | 15600 | 15600 | 15610 | 15600 | 168 |
| 560 | 20230804 | 101700 | 661695220 | 15600 | 15600 | 15600 | 15600 | 91 |
| 561 | 20230804 | 101600 | 660275620 | 15600 | 15600 | 15600 | 15600 | 0 |
| 562 | 20230804 | 101500 | 660275620 | 15600 | 15580 | 15600 | 15580 | 68 |
| 563 | 20230804 | 101400 | 659215560 | 15580 | 15570 | 15580 | 15570 | 36 |
| 564 | 20230804 | 101300 | 658654710 | 15570 | 15570 | 15570 | 15570 | 2 |
| 565 | 20230804 | 101200 | 658623570 | 15570 | 15600 | 15630 | 15550 | 1251 |
| 566 | 20230804 | 101100 | 639143470 | 15630 | 15590 | 15630 | 15570 | 192 |
| 567 | 20230804 | 101000 | 636146200 | 15590 | 15590 | 15590 | 15590 | 1 |
| 568 | 20230804 | 100900 | 636130610 | 15560 | 15550 | 15560 | 15550 | 142 |
| 569 | 20230804 | 100800 | 633921200 | 15560 | 15570 | 15570 | 15540 | 244 |
| 570 | 20230804 | 100700 | 630125470 | 15570 | 15560 | 15570 | 15540 | 51 |
| 571 | 20230804 | 100600 | 629332520 | 15570 | 15550 | 15570 | 15550 | 133 |
| 572 | 20230804 | 100500 | 627264250 | 15550 | 15570 | 15580 | 15540 | 2111 |
| 573 | 20230804 | 100400 | 594425490 | 15570 | 15570 | 15570 | 15570 | 0 |
| 574 | 20230804 | 100300 | 594425490 | 15570 | 15580 | 15590 | 15570 | 38 |
| 575 | 20230804 | 100200 | 593833430 | 15580 | 15590 | 15590 | 15570 | 59 |
| 576 | 20230804 | 100100 | 592914770 | 15560 | 15560 | 15590 | 15560 | 346 |
| 577 | 20230804 | 100000 | 587530150 | 15550 | 15560 | 15560 | 15550 | 227 |
| 578 | 20230804 | 095900 | 583999310 | 15560 | 15560 | 15570 | 15560 | 21 |
| 579 | 20230804 | 095800 | 583672500 | 15560 | 15590 | 15590 | 15560 | 139 |
| 580 | 20230804 | 095700 | 581507030 | 15590 | 15590 | 15590 | 15590 | 5 |
| 581 | 20230804 | 095600 | 581429080 | 15560 | 15550 | 15560 | 15550 | 47 |
| 582 | 20230804 | 095500 | 580697790 | 15600 | 15560 | 15600 | 15550 | 161 |
| 583 | 20230804 | 095400 | 578190870 | 15560 | 15560 | 15560 | 15560 | 87 |
| 584 | 20230804 | 095300 | 576837150 | 15560 | 15550 | 15560 | 15550 | 18 |
| 585 | 20230804 | 095200 | 576557220 | 15560 | 15560 | 15580 | 15560 | 229 |
| 586 | 20230804 | 095100 | 572991520 | 15580 | 15560 | 15580 | 15550 | 1838 |
| 587 | 20230804 | 095000 | 544403230 | 15570 | 15580 | 15580 | 15570 | 763 |
| 588 | 20230804 | 094900 | 532520820 | 15580 | 15590 | 15590 | 15580 | 399 |
| 589 | 20230804 | 094800 | 526304360 | 15600 | 15610 | 15610 | 15580 | 792 |
| 590 | 20230804 | 094700 | 513950320 | 15600 | 15600 | 15600 | 15600 | 2 |
| 591 | 20230804 | 094600 | 513919120 | 15600 | 15580 | 15600 | 15580 | 398 |
| 592 | 20230804 | 094500 | 507710340 | 15580 | 15600 | 15620 | 15580 | 476 |
| 593 | 20230804 | 094400 | 500285690 | 15600 | 15600 | 15610 | 15600 | 43 |
| 594 | 20230804 | 094300 | 499614480 | 15600 | 15590 | 15600 | 15580 | 529 |
| 595 | 20230804 | 094200 | 491363200 | 15590 | 15580 | 15600 | 15580 | 393 |
| 596 | 20230804 | 094100 | 485235770 | 15580 | 15670 | 15670 | 15580 | 914 |
| 597 | 20230804 | 094000 | 470979270 | 15600 | 15680 | 15680 | 15600 | 584 |
| 598 | 20230804 | 093900 | 461860540 | 15680 | 15680 | 15680 | 15680 | 146 |
| 599 | 20230804 | 093800 | 459571260 | 15680 | 15610 | 15690 | 15600 | 187 |
| 600 | 20230804 | 093700 | 456644240 | 15650 | 15600 | 15650 | 15570 | 818 |
| 601 | 20230804 | 093600 | 443886460 | 15590 | 15570 | 15590 | 15570 | 589 |
| 602 | 20230804 | 093500 | 434706050 | 15570 | 15600 | 15600 | 15570 | 1931 |
| 603 | 20230804 | 093400 | 404607470 | 15600 | 15630 | 15640 | 15600 | 698 |
| 604 | 20230804 | 093300 | 393711950 | 15690 | 15690 | 15690 | 15690 | 63 |
| 605 | 20230804 | 093200 | 392723480 | 15610 | 15650 | 15650 | 15610 | 346 |
| 606 | 20230804 | 093100 | 387322340 | 15690 | 15610 | 15690 | 15610 | 710 |
| 607 | 20230804 | 093000 | 376237800 | 15610 | 15650 | 15690 | 15610 | 1462 |
| 608 | 20230804 | 092900 | 353366620 | 15650 | 15660 | 15660 | 15650 | 621 |
| 609 | 20230804 | 092800 | 343646450 | 15650 | 15660 | 15700 | 15650 | 325 |
| 610 | 20230804 | 092700 | 338553340 | 15680 | 15660 | 15680 | 15660 | 31 |
| 611 | 20230804 | 092600 | 338067300 | 15670 | 15680 | 15680 | 15650 | 390 |
| 612 | 20230804 | 092500 | 331954890 | 15680 | 15700 | 15700 | 15670 | 536 |
| 613 | 20230804 | 092400 | 323549560 | 15700 | 15720 | 15740 | 15700 | 970 |
| 614 | 20230804 | 092300 | 308311620 | 15740 | 15720 | 15740 | 15720 | 476 |
| 615 | 20230804 | 092200 | 300820460 | 15720 | 15740 | 15740 | 15720 | 147 |
| 616 | 20230804 | 092100 | 298508380 | 15760 | 15730 | 15770 | 15730 | 64 |
| 617 | 20230804 | 092000 | 297500000 | 15730 | 15740 | 15740 | 15730 | 380 |
| 618 | 20230804 | 091900 | 291520400 | 15750 | 15770 | 15770 | 15750 | 498 |
| 619 | 20230804 | 091800 | 283674800 | 15800 | 15750 | 15800 | 15750 | 146 |
| 620 | 20230804 | 091700 | 281374010 | 15750 | 15810 | 15810 | 15750 | 3072 |
| 621 | 20230804 | 091600 | 232950350 | 15810 | 15820 | 15840 | 15800 | 26 |
| 622 | 20230804 | 091500 | 232539250 | 15800 | 15800 | 15820 | 15800 | 326 |
| 623 | 20230804 | 091400 | 227388410 | 15820 | 15820 | 15850 | 15820 | 253 |
| 624 | 20230804 | 091300 | 223385440 | 15840 | 15900 | 15900 | 15820 | 1661 |
| 625 | 20230804 | 091200 | 197016030 | 15900 | 15880 | 15940 | 15880 | 2720 |
| 626 | 20230804 | 091100 | 153742380 | 15880 | 15820 | 15880 | 15820 | 366 |
| 627 | 20230804 | 091000 | 147941320 | 15830 | 15800 | 15840 | 15770 | 395 |
| 628 | 20230804 | 090900 | 141697640 | 15800 | 15690 | 15800 | 15680 | 3220 |
| 629 | 20230804 | 090800 | 90974110 | 15700 | 15740 | 15740 | 15700 | 945 |
| 630 | 20230804 | 090700 | 76131550 | 15720 | 15720 | 15720 | 15720 | 130 |
| 631 | 20230804 | 090600 | 74087950 | 15710 | 15710 | 15720 | 15710 | 359 |
| 632 | 20230804 | 090500 | 68448020 | 15700 | 15690 | 15750 | 15690 | 186 |
| 633 | 20230804 | 090400 | 65526940 | 15690 | 15680 | 15690 | 15680 | 293 |
| 634 | 20230804 | 090300 | 60932140 | 15680 | 15680 | 15680 | 15680 | 113 |
| 635 | 20230804 | 090200 | 59160300 | 15680 | 15690 | 15700 | 15680 | 171 |
| 636 | 20230804 | 090100 | 56477220 | 15770 | 15760 | 15770 | 15680 | 1053 |
| 637 | 20230804 | 090000 | 39872500 | 15700 | 15750 | 15750 | 15700 | 2262 |