30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 190300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 3 | 20230801 | 190200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20230801 | 190100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20230801 | 190000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20230801 | 185900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20230801 | 185800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20230801 | 185700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20230801 | 185600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20230801 | 185500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20230801 | 185400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20230801 | 185300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20230801 | 185200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20230801 | 185100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20230801 | 185000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20230801 | 184900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20230801 | 184800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20230801 | 184700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20230801 | 184600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20230801 | 184500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20230801 | 184400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20230801 | 184300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20230801 | 184200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20230801 | 184100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20230801 | 184000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20230801 | 183900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20230801 | 183800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20230801 | 183700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20230801 | 183600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20230801 | 183500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20230801 | 183400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20230801 | 183300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 33 | 20230801 | 183200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20230801 | 183100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20230801 | 183000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20230801 | 182900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20230801 | 182800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20230801 | 182700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20230801 | 182600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20230801 | 182500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20230801 | 182400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20230801 | 182300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20230801 | 182200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20230801 | 182100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20230801 | 182000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20230801 | 181900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20230801 | 181800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20230801 | 181700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20230801 | 181600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20230801 | 181500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20230801 | 181400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20230801 | 181300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20230801 | 181200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20230801 | 181100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20230801 | 181000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20230801 | 180900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20230801 | 180800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20230801 | 180700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20230801 | 180600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20230801 | 180500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20230801 | 180400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20230801 | 180300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 63 | 20230801 | 180200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20230801 | 180100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20230801 | 180000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20230801 | 175900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20230801 | 175800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20230801 | 175700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20230801 | 175600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20230801 | 175500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20230801 | 175400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20230801 | 175300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20230801 | 175200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20230801 | 175100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20230801 | 175000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20230801 | 174900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20230801 | 174800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20230801 | 174700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20230801 | 174600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20230801 | 174500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20230801 | 174400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20230801 | 174300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20230801 | 174200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20230801 | 174100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20230801 | 174000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20230801 | 173900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20230801 | 173800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20230801 | 173700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20230801 | 173600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20230801 | 173500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20230801 | 173400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20230801 | 173300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 93 | 20230801 | 173200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20230801 | 173100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20230801 | 173000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20230801 | 172900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20230801 | 172800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20230801 | 172700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20230801 | 172600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20230801 | 172500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20230801 | 172400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20230801 | 172300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20230801 | 172200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20230801 | 172100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20230801 | 172000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20230801 | 171900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20230801 | 171800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20230801 | 171700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20230801 | 171600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20230801 | 171500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20230801 | 171400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20230801 | 171300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20230801 | 171200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20230801 | 171100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20230801 | 171000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20230801 | 170900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20230801 | 170800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20230801 | 170700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20230801 | 170600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20230801 | 170500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20230801 | 170400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20230801 | 170300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 123 | 20230801 | 170200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20230801 | 170100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20230801 | 170000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20230801 | 165900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20230801 | 165800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20230801 | 165700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20230801 | 165600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20230801 | 165500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20230801 | 165400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20230801 | 165300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20230801 | 165200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20230801 | 165100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20230801 | 165000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20230801 | 164900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20230801 | 164800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20230801 | 164700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20230801 | 164600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20230801 | 164500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20230801 | 164400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20230801 | 164300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20230801 | 164200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20230801 | 164100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20230801 | 164000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20230801 | 163900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20230801 | 163800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20230801 | 163700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20230801 | 163600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20230801 | 163500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20230801 | 163400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20230801 | 163300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 153 | 20230801 | 163200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20230801 | 163100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20230801 | 163000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20230801 | 162900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20230801 | 162800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20230801 | 162700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20230801 | 162600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20230801 | 162500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20230801 | 162400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20230801 | 162300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20230801 | 162200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20230801 | 162100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20230801 | 162000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20230801 | 161900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20230801 | 161800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20230801 | 161700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20230801 | 161600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20230801 | 161500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20230801 | 161400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20230801 | 161300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20230801 | 161200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20230801 | 161100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20230801 | 161000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20230801 | 160900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20230801 | 160800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20230801 | 160700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20230801 | 160600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20230801 | 160500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20230801 | 160400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20230801 | 160300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 183 | 20230801 | 160200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20230801 | 160100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20230801 | 160000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20230801 | 155900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20230801 | 155800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20230801 | 155700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20230801 | 155600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20230801 | 155500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20230801 | 155400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20230801 | 155300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20230801 | 155200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20230801 | 155100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20230801 | 155000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20230801 | 154900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20230801 | 154800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20230801 | 154700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20230801 | 154600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20230801 | 154500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20230801 | 154400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20230801 | 154300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20230801 | 154200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20230801 | 154100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20230801 | 154000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20230801 | 153900 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20230801 | 153800 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20230801 | 153700 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 209 | 20230801 | 153600 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20230801 | 153500 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20230801 | 153400 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20230801 | 153300 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 213 | 20230801 | 153200 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20230801 | 153100 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20230801 | 153000 | 5060218660 | 6880 | 6880 | 6880 | 6880 | 8039 |
| 216 | 20230801 | 152900 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20230801 | 152800 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20230801 | 152700 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20230801 | 152600 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20230801 | 152500 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20230801 | 152400 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20230801 | 152300 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20230801 | 152200 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20230801 | 152100 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20230801 | 152000 | 5004910340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 226 | 20230801 | 151900 | 5004910340 | 6880 | 6880 | 6890 | 6860 | 2822 |
| 227 | 20230801 | 151800 | 4985520180 | 6890 | 6890 | 6890 | 6880 | 1663 |
| 228 | 20230801 | 151700 | 4974068310 | 6890 | 6880 | 6890 | 6870 | 653 |
| 229 | 20230801 | 151600 | 4969577280 | 6880 | 6880 | 6890 | 6880 | 1013 |
| 230 | 20230801 | 151500 | 4962605910 | 6890 | 6890 | 6890 | 6870 | 627 |
| 231 | 20230801 | 151400 | 4958290470 | 6890 | 6880 | 6890 | 6880 | 1017 |
| 232 | 20230801 | 151300 | 4951288010 | 6890 | 6870 | 6890 | 6870 | 259 |
| 233 | 20230801 | 151200 | 4949507110 | 6880 | 6890 | 6890 | 6880 | 2869 |
| 234 | 20230801 | 151100 | 4929766260 | 6890 | 6890 | 6890 | 6880 | 701 |
| 235 | 20230801 | 151000 | 4924940560 | 6890 | 6870 | 6890 | 6870 | 2065 |
| 236 | 20230801 | 150900 | 4910747060 | 6870 | 6860 | 6870 | 6850 | 1248 |
| 237 | 20230801 | 150800 | 4902186160 | 6860 | 6860 | 6860 | 6850 | 219 |
| 238 | 20230801 | 150700 | 4900684820 | 6860 | 6860 | 6860 | 6860 | 520 |
| 239 | 20230801 | 150600 | 4897117620 | 6860 | 6860 | 6860 | 6860 | 400 |
| 240 | 20230801 | 150500 | 4894373620 | 6870 | 6870 | 6870 | 6850 | 1770 |
| 241 | 20230801 | 150400 | 4882239250 | 6870 | 6870 | 6870 | 6860 | 610 |
| 242 | 20230801 | 150300 | 4878053180 | 6870 | 6870 | 6870 | 6870 | 262 |
| 243 | 20230801 | 150200 | 4876253240 | 6870 | 6860 | 6870 | 6860 | 1516 |
| 244 | 20230801 | 150100 | 4865853310 | 6880 | 6850 | 6880 | 6850 | 4901 |
| 245 | 20230801 | 150000 | 4832228120 | 6850 | 6860 | 6860 | 6850 | 756 |
| 246 | 20230801 | 145900 | 4827049500 | 6870 | 6830 | 6870 | 6830 | 4064 |
| 247 | 20230801 | 145800 | 4799217570 | 6830 | 6830 | 6840 | 6810 | 2096 |
| 248 | 20230801 | 145700 | 4784933710 | 6810 | 6810 | 6810 | 6810 | 150 |
| 249 | 20230801 | 145600 | 4783912210 | 6830 | 6850 | 6850 | 6800 | 275 |
| 250 | 20230801 | 145500 | 4782036430 | 6850 | 6820 | 6850 | 6820 | 551 |
| 251 | 20230801 | 145400 | 4778277080 | 6800 | 6850 | 6860 | 6800 | 20050 |
| 252 | 20230801 | 145300 | 4641790760 | 6850 | 6850 | 6860 | 6850 | 21 |
| 253 | 20230801 | 145200 | 4641646810 | 6850 | 6840 | 6850 | 6830 | 1543 |
| 254 | 20230801 | 145100 | 4631096660 | 6840 | 6850 | 6850 | 6840 | 4102 |
| 255 | 20230801 | 145000 | 4603026780 | 6860 | 6850 | 6860 | 6850 | 818 |
| 256 | 20230801 | 144900 | 4597420300 | 6850 | 6860 | 6870 | 6850 | 2052 |
| 257 | 20230801 | 144800 | 4583360900 | 6860 | 6860 | 6860 | 6860 | 294 |
| 258 | 20230801 | 144700 | 4581344060 | 6860 | 6870 | 6870 | 6860 | 18 |
| 259 | 20230801 | 144600 | 4581220540 | 6870 | 6870 | 6870 | 6860 | 1475 |
| 260 | 20230801 | 144500 | 4571097290 | 6870 | 6870 | 6870 | 6860 | 394 |
| 261 | 20230801 | 144400 | 4568390610 | 6870 | 6870 | 6870 | 6870 | 165 |
| 262 | 20230801 | 144300 | 4567257060 | 6870 | 6860 | 6870 | 6860 | 227 |
| 263 | 20230801 | 144200 | 4565697600 | 6860 | 6860 | 6860 | 6860 | 166 |
| 264 | 20230801 | 144100 | 4564558840 | 6860 | 6870 | 6870 | 6860 | 210 |
| 265 | 20230801 | 144000 | 4563116740 | 6860 | 6860 | 6860 | 6860 | 822 |
| 266 | 20230801 | 143900 | 4557477820 | 6860 | 6860 | 6860 | 6860 | 553 |
| 267 | 20230801 | 143800 | 4553684240 | 6860 | 6860 | 6860 | 6850 | 1699 |
| 268 | 20230801 | 143700 | 4542029400 | 6870 | 6870 | 6870 | 6870 | 10 |
| 269 | 20230801 | 143600 | 4541960700 | 6870 | 6860 | 6880 | 6860 | 26 |
| 270 | 20230801 | 143500 | 4541782020 | 6880 | 6860 | 6880 | 6860 | 1711 |
| 271 | 20230801 | 143400 | 4530023280 | 6860 | 6870 | 6870 | 6850 | 2353 |
| 272 | 20230801 | 143300 | 4513882870 | 6860 | 6870 | 6870 | 6860 | 1001 |
| 273 | 20230801 | 143200 | 4507006070 | 6870 | 6860 | 6870 | 6860 | 579 |
| 274 | 20230801 | 143100 | 4503028360 | 6860 | 6860 | 6860 | 6860 | 514 |
| 275 | 20230801 | 143000 | 4499502320 | 6860 | 6850 | 6860 | 6850 | 1257 |
| 276 | 20230801 | 142900 | 4490881640 | 6850 | 6850 | 6850 | 6850 | 89 |
| 277 | 20230801 | 142800 | 4490271990 | 6850 | 6850 | 6850 | 6840 | 272 |
| 278 | 20230801 | 142700 | 4488411170 | 6850 | 6840 | 6850 | 6840 | 1633 |
| 279 | 20230801 | 142600 | 4477230750 | 6840 | 6840 | 6840 | 6840 | 224 |
| 280 | 20230801 | 142500 | 4475698590 | 6840 | 6840 | 6840 | 6830 | 1635 |
| 281 | 20230801 | 142400 | 4464515600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20230801 | 142300 | 4464515600 | 6830 | 6830 | 6830 | 6830 | 1 |
| 283 | 20230801 | 142200 | 4464508770 | 6840 | 6830 | 6840 | 6830 | 30 |
| 284 | 20230801 | 142100 | 4464303780 | 6830 | 6830 | 6830 | 6830 | 10 |
| 285 | 20230801 | 142000 | 4464235480 | 6830 | 6830 | 6830 | 6820 | 3302 |
| 286 | 20230801 | 141900 | 4441709690 | 6830 | 6850 | 6850 | 6830 | 541 |
| 287 | 20230801 | 141800 | 4438014640 | 6850 | 6840 | 6850 | 6820 | 1931 |
| 288 | 20230801 | 141700 | 4424834490 | 6840 | 6830 | 6840 | 6820 | 529 |
| 289 | 20230801 | 141600 | 4421223480 | 6830 | 6820 | 6830 | 6820 | 75 |
| 290 | 20230801 | 141500 | 4420711430 | 6820 | 6830 | 6830 | 6820 | 3500 |
| 291 | 20230801 | 141400 | 4396841330 | 6810 | 6850 | 6850 | 6810 | 982 |
| 292 | 20230801 | 141300 | 4390151610 | 6810 | 6850 | 6850 | 6810 | 2565 |
| 293 | 20230801 | 141200 | 4372636210 | 6850 | 6850 | 6850 | 6840 | 1020 |
| 294 | 20230801 | 141100 | 4365653210 | 6840 | 6830 | 6840 | 6830 | 1213 |
| 295 | 20230801 | 141000 | 4357357290 | 6830 | 6830 | 6830 | 6830 | 113 |
| 296 | 20230801 | 140900 | 4356585500 | 6830 | 6830 | 6830 | 6830 | 1705 |
| 297 | 20230801 | 140800 | 4344940350 | 6830 | 6850 | 6850 | 6830 | 1763 |
| 298 | 20230801 | 140700 | 4332884450 | 6850 | 6840 | 6850 | 6840 | 1052 |
| 299 | 20230801 | 140600 | 4325687780 | 6840 | 6840 | 6850 | 6840 | 49 |
| 300 | 20230801 | 140500 | 4325352610 | 6840 | 6830 | 6840 | 6820 | 1025 |
| 301 | 20230801 | 140400 | 4318346710 | 6830 | 6840 | 6840 | 6810 | 156 |
| 302 | 20230801 | 140300 | 4317281900 | 6840 | 6830 | 6840 | 6810 | 655 |
| 303 | 20230801 | 140200 | 4312806050 | 6810 | 6810 | 6820 | 6810 | 5680 |
| 304 | 20230801 | 140100 | 4274075040 | 6820 | 6810 | 6820 | 6810 | 455 |
| 305 | 20230801 | 140000 | 4270976480 | 6820 | 6820 | 6820 | 6810 | 883 |
| 306 | 20230801 | 135900 | 4264961920 | 6820 | 6820 | 6820 | 6820 | 479 |
| 307 | 20230801 | 135800 | 4261695140 | 6820 | 6810 | 6830 | 6810 | 1150 |
| 308 | 20230801 | 135700 | 4253857360 | 6810 | 6820 | 6840 | 6810 | 1754 |
| 309 | 20230801 | 135600 | 4241909770 | 6820 | 6840 | 6840 | 6810 | 2924 |
| 310 | 20230801 | 135500 | 4221962850 | 6840 | 6840 | 6860 | 6820 | 352 |
| 311 | 20230801 | 135400 | 4219557020 | 6860 | 6850 | 6870 | 6850 | 1503 |
| 312 | 20230801 | 135300 | 4209248540 | 6850 | 6830 | 6850 | 6810 | 1541 |
| 313 | 20230801 | 135200 | 4198737440 | 6810 | 6830 | 6840 | 6810 | 2440 |
| 314 | 20230801 | 135100 | 4182086540 | 6840 | 6850 | 6850 | 6810 | 1431 |
| 315 | 20230801 | 135000 | 4172322040 | 6850 | 6850 | 6850 | 6830 | 791 |
| 316 | 20230801 | 134900 | 4166907890 | 6850 | 6800 | 6850 | 6800 | 562 |
| 317 | 20230801 | 134800 | 4163066950 | 6830 | 6820 | 6830 | 6820 | 1342 |
| 318 | 20230801 | 134700 | 4153902730 | 6830 | 6800 | 6830 | 6800 | 2372 |
| 319 | 20230801 | 134600 | 4137741900 | 6800 | 6790 | 6800 | 6770 | 1211 |
| 320 | 20230801 | 134500 | 4129516680 | 6790 | 6790 | 6800 | 6790 | 2528 |
| 321 | 20230801 | 134400 | 4112347090 | 6800 | 6780 | 6820 | 6730 | 17581 |
| 322 | 20230801 | 134300 | 3993497870 | 6780 | 6800 | 6800 | 6740 | 16154 |
| 323 | 20230801 | 134200 | 3884222120 | 6800 | 6790 | 6800 | 6790 | 3892 |
| 324 | 20230801 | 134100 | 3857792890 | 6790 | 6810 | 6810 | 6790 | 7470 |
| 325 | 20230801 | 134000 | 3806996990 | 6810 | 6820 | 6830 | 6800 | 1555 |
| 326 | 20230801 | 133900 | 3796411900 | 6810 | 6820 | 6820 | 6810 | 1500 |
| 327 | 20230801 | 133800 | 3786190180 | 6820 | 6820 | 6830 | 6820 | 151 |
| 328 | 20230801 | 133700 | 3785160150 | 6820 | 6820 | 6830 | 6810 | 600 |
| 329 | 20230801 | 133600 | 3781067970 | 6820 | 6820 | 6830 | 6820 | 220 |
| 330 | 20230801 | 133500 | 3779567400 | 6820 | 6820 | 6820 | 6800 | 2330 |
| 331 | 20230801 | 133400 | 3763707690 | 6820 | 6830 | 6840 | 6820 | 1985 |
| 332 | 20230801 | 133300 | 3750165880 | 6830 | 6840 | 6840 | 6830 | 111 |
| 333 | 20230801 | 133200 | 3749407240 | 6830 | 6830 | 6830 | 6820 | 1087 |
| 334 | 20230801 | 133100 | 3741983330 | 6850 | 6840 | 6850 | 6830 | 506 |
| 335 | 20230801 | 133000 | 3738525160 | 6840 | 6840 | 6840 | 6820 | 464 |
| 336 | 20230801 | 132900 | 3735351630 | 6830 | 6830 | 6840 | 6810 | 2141 |
| 337 | 20230801 | 132800 | 3720760740 | 6830 | 6820 | 6840 | 6800 | 1362 |
| 338 | 20230801 | 132700 | 3711488250 | 6810 | 6840 | 6840 | 6800 | 1943 |
| 339 | 20230801 | 132600 | 3698224380 | 6840 | 6800 | 6840 | 6790 | 1459 |
| 340 | 20230801 | 132500 | 3688294420 | 6770 | 6800 | 6810 | 6770 | 3830 |
| 341 | 20230801 | 132400 | 3662280680 | 6800 | 6880 | 6880 | 6790 | 25688 |
| 342 | 20230801 | 132300 | 3486810020 | 6880 | 6890 | 6900 | 6870 | 3393 |
| 343 | 20230801 | 132200 | 3463473620 | 6900 | 6920 | 6920 | 6890 | 2836 |
| 344 | 20230801 | 132100 | 3443906950 | 6920 | 6900 | 6920 | 6900 | 1298 |
| 345 | 20230801 | 132000 | 3434950710 | 6900 | 6920 | 6930 | 6860 | 26657 |
| 346 | 20230801 | 131900 | 3251085830 | 6930 | 6940 | 6940 | 6910 | 16854 |
| 347 | 20230801 | 131800 | 3134425620 | 6940 | 6950 | 6950 | 6940 | 684 |
| 348 | 20230801 | 131700 | 3129678000 | 6950 | 6950 | 6960 | 6950 | 1260 |
| 349 | 20230801 | 131600 | 3120920990 | 6950 | 6940 | 6950 | 6940 | 610 |
| 350 | 20230801 | 131500 | 3116686000 | 6940 | 6950 | 6950 | 6940 | 2683 |
| 351 | 20230801 | 131400 | 3098065640 | 6950 | 6940 | 6950 | 6940 | 476 |
| 352 | 20230801 | 131300 | 3094759350 | 6940 | 6950 | 6950 | 6940 | 4983 |
| 353 | 20230801 | 131200 | 3060175630 | 6950 | 6940 | 6950 | 6940 | 1745 |
| 354 | 20230801 | 131100 | 3048060830 | 6940 | 6950 | 6960 | 6940 | 7906 |
| 355 | 20230801 | 131000 | 2993143180 | 6960 | 6970 | 6970 | 6940 | 2520 |
| 356 | 20230801 | 130900 | 2975654220 | 6940 | 6980 | 6980 | 6940 | 585 |
| 357 | 20230801 | 130800 | 2971591690 | 6950 | 6960 | 6980 | 6950 | 3810 |
| 358 | 20230801 | 130700 | 2945103580 | 6960 | 6960 | 6960 | 6960 | 596 |
| 359 | 20230801 | 130600 | 2940955420 | 6980 | 6980 | 6980 | 6980 | 49 |
| 360 | 20230801 | 130500 | 2940613400 | 6990 | 6960 | 6990 | 6960 | 4068 |
| 361 | 20230801 | 130400 | 2912299790 | 6950 | 6960 | 6960 | 6950 | 1061 |
| 362 | 20230801 | 130300 | 2904925530 | 6960 | 6950 | 6960 | 6950 | 519 |
| 363 | 20230801 | 130200 | 2901318290 | 6950 | 6950 | 6960 | 6950 | 1589 |
| 364 | 20230801 | 130100 | 2890274730 | 6960 | 6960 | 6960 | 6960 | 78 |
| 365 | 20230801 | 130000 | 2889731850 | 6950 | 6960 | 6960 | 6950 | 408 |
| 366 | 20230801 | 125900 | 2886894550 | 6950 | 6960 | 6960 | 6950 | 3761 |
| 367 | 20230801 | 125800 | 2860753590 | 6960 | 6960 | 6960 | 6950 | 571 |
| 368 | 20230801 | 125700 | 2856784340 | 6960 | 6960 | 6960 | 6950 | 114 |
| 369 | 20230801 | 125600 | 2855991400 | 6960 | 6970 | 6970 | 6960 | 4338 |
| 370 | 20230801 | 125500 | 2825791860 | 6970 | 6980 | 6980 | 6970 | 1118 |
| 371 | 20230801 | 125400 | 2817989220 | 6980 | 6970 | 6980 | 6970 | 1378 |
| 372 | 20230801 | 125300 | 2808373330 | 6980 | 6970 | 6980 | 6970 | 227 |
| 373 | 20230801 | 125200 | 2806790120 | 6970 | 6970 | 6970 | 6970 | 10 |
| 374 | 20230801 | 125100 | 2806720420 | 6980 | 6980 | 6980 | 6980 | 5 |
| 375 | 20230801 | 125000 | 2806685520 | 6990 | 6970 | 6990 | 6960 | 330 |
| 376 | 20230801 | 124900 | 2804386480 | 6970 | 6980 | 6980 | 6960 | 1943 |
| 377 | 20230801 | 124800 | 2790848180 | 6980 | 6990 | 6990 | 6980 | 16 |
| 378 | 20230801 | 124700 | 2790736490 | 6990 | 6990 | 6990 | 6990 | 31 |
| 379 | 20230801 | 124600 | 2790519800 | 6990 | 6990 | 6990 | 6980 | 438 |
| 380 | 20230801 | 124500 | 2787460680 | 6990 | 6990 | 6990 | 6990 | 282 |
| 381 | 20230801 | 124400 | 2785489500 | 7000 | 6980 | 7000 | 6980 | 227 |
| 382 | 20230801 | 124300 | 2783901870 | 6960 | 7000 | 7000 | 6960 | 7006 |
| 383 | 20230801 | 124200 | 2735102520 | 7000 | 7000 | 7000 | 7000 | 201 |
| 384 | 20230801 | 124100 | 2733695520 | 7000 | 6990 | 7000 | 6980 | 1649 |
| 385 | 20230801 | 124000 | 2722168550 | 6980 | 6990 | 6990 | 6980 | 92 |
| 386 | 20230801 | 123900 | 2721526050 | 6990 | 6990 | 6990 | 6990 | 9 |
| 387 | 20230801 | 123800 | 2721463140 | 6990 | 6990 | 6990 | 6990 | 37 |
| 388 | 20230801 | 123700 | 2721204510 | 6980 | 6990 | 6990 | 6980 | 38 |
| 389 | 20230801 | 123600 | 2720939260 | 6980 | 6990 | 7000 | 6980 | 3815 |
| 390 | 20230801 | 123500 | 2694288810 | 6990 | 7000 | 7000 | 6990 | 2378 |
| 391 | 20230801 | 123400 | 2677642830 | 7000 | 7000 | 7000 | 7000 | 106 |
| 392 | 20230801 | 123300 | 2676900830 | 7000 | 7000 | 7010 | 7000 | 241 |
| 393 | 20230801 | 123200 | 2675213820 | 7010 | 6990 | 7010 | 6990 | 12 |
| 394 | 20230801 | 123100 | 2675129920 | 6990 | 7010 | 7010 | 6990 | 3005 |
| 395 | 20230801 | 123000 | 2654124470 | 7010 | 7000 | 7010 | 7000 | 231 |
| 396 | 20230801 | 122900 | 2652507460 | 7010 | 6990 | 7010 | 6990 | 692 |
| 397 | 20230801 | 122800 | 2647668880 | 7010 | 7010 | 7010 | 7000 | 10 |
| 398 | 20230801 | 122700 | 2647598830 | 6990 | 6990 | 6990 | 6980 | 850 |
| 399 | 20230801 | 122600 | 2641660120 | 7000 | 7000 | 7000 | 7000 | 514 |
| 400 | 20230801 | 122500 | 2638062120 | 6980 | 6990 | 6990 | 6980 | 314 |
| 401 | 20230801 | 122400 | 2635869190 | 6990 | 6980 | 6990 | 6980 | 2151 |
| 402 | 20230801 | 122300 | 2620838700 | 6980 | 6980 | 6990 | 6980 | 33 |
| 403 | 20230801 | 122200 | 2620608330 | 6980 | 6980 | 6990 | 6980 | 211 |
| 404 | 20230801 | 122100 | 2619135490 | 6990 | 6990 | 6990 | 6990 | 91 |
| 405 | 20230801 | 122000 | 2618499400 | 6990 | 7010 | 7010 | 6990 | 333 |
| 406 | 20230801 | 121900 | 2616169710 | 7010 | 7000 | 7010 | 6990 | 573 |
| 407 | 20230801 | 121800 | 2612164280 | 7000 | 7000 | 7010 | 6990 | 423 |
| 408 | 20230801 | 121700 | 2609205270 | 7000 | 6980 | 7000 | 6980 | 581 |
| 409 | 20230801 | 121600 | 2605148560 | 6980 | 6980 | 6980 | 6980 | 165 |
| 410 | 20230801 | 121500 | 2603996860 | 6970 | 6980 | 6980 | 6970 | 663 |
| 411 | 20230801 | 121400 | 2599370830 | 6980 | 6980 | 6980 | 6960 | 5929 |
| 412 | 20230801 | 121300 | 2558076780 | 6980 | 6990 | 6990 | 6970 | 2497 |
| 413 | 20230801 | 121200 | 2540658120 | 6990 | 6990 | 6990 | 6990 | 973 |
| 414 | 20230801 | 121100 | 2533856850 | 6990 | 7000 | 7000 | 6990 | 52 |
| 415 | 20230801 | 121000 | 2533493350 | 6990 | 6990 | 6990 | 6990 | 135 |
| 416 | 20230801 | 120900 | 2532549700 | 6990 | 6990 | 7000 | 6990 | 5822 |
| 417 | 20230801 | 120800 | 2491853820 | 7000 | 7010 | 7010 | 7000 | 2398 |
| 418 | 20230801 | 120700 | 2475067500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 419 | 20230801 | 120600 | 2475067500 | 7000 | 7010 | 7010 | 7000 | 611 |
| 420 | 20230801 | 120500 | 2470788710 | 7010 | 7010 | 7010 | 7010 | 105 |
| 421 | 20230801 | 120400 | 2470052660 | 7010 | 7030 | 7030 | 7010 | 457 |
| 422 | 20230801 | 120300 | 2466849070 | 7030 | 7030 | 7030 | 7020 | 25 |
| 423 | 20230801 | 120200 | 2466673550 | 7030 | 7030 | 7030 | 7030 | 1 |
| 424 | 20230801 | 120100 | 2466666520 | 7020 | 7020 | 7020 | 7020 | 110 |
| 425 | 20230801 | 120000 | 2465894320 | 7010 | 7010 | 7010 | 7010 | 18 |
| 426 | 20230801 | 115900 | 2465768140 | 7010 | 7020 | 7020 | 7000 | 493 |
| 427 | 20230801 | 115800 | 2462316960 | 7010 | 7020 | 7020 | 7010 | 343 |
| 428 | 20230801 | 115700 | 2459912420 | 7020 | 7020 | 7020 | 7020 | 615 |
| 429 | 20230801 | 115600 | 2455595120 | 7020 | 7010 | 7020 | 7010 | 223 |
| 430 | 20230801 | 115500 | 2454030890 | 7010 | 7000 | 7010 | 7000 | 933 |
| 431 | 20230801 | 115400 | 2447499780 | 7000 | 7020 | 7020 | 7000 | 1463 |
| 432 | 20230801 | 115300 | 2437257140 | 7010 | 7010 | 7010 | 7010 | 438 |
| 433 | 20230801 | 115200 | 2434186760 | 7030 | 7030 | 7030 | 7010 | 22 |
| 434 | 20230801 | 115100 | 2434032480 | 7010 | 7010 | 7010 | 7010 | 1038 |
| 435 | 20230801 | 115000 | 2426756100 | 7010 | 7010 | 7010 | 7010 | 484 |
| 436 | 20230801 | 114900 | 2423363260 | 7010 | 7010 | 7010 | 7000 | 1831 |
| 437 | 20230801 | 114800 | 2410537950 | 7010 | 7020 | 7020 | 7010 | 1178 |
| 438 | 20230801 | 114700 | 2402278000 | 7020 | 7020 | 7020 | 7020 | 0 |
| 439 | 20230801 | 114600 | 2402278000 | 7020 | 7030 | 7030 | 7000 | 3002 |
| 440 | 20230801 | 114500 | 2381222220 | 7040 | 7030 | 7040 | 7030 | 1556 |
| 441 | 20230801 | 114400 | 2370278020 | 7030 | 7030 | 7030 | 7030 | 1 |
| 442 | 20230801 | 114300 | 2370270990 | 7020 | 7020 | 7020 | 7020 | 0 |
| 443 | 20230801 | 114200 | 2370270990 | 7020 | 7020 | 7020 | 7020 | 0 |
| 444 | 20230801 | 114100 | 2370270990 | 7020 | 7020 | 7020 | 7020 | 15 |
| 445 | 20230801 | 114000 | 2370165690 | 7010 | 7030 | 7030 | 7010 | 31 |
| 446 | 20230801 | 113900 | 2369948160 | 7010 | 7020 | 7020 | 7000 | 705 |
| 447 | 20230801 | 113800 | 2365004610 | 7010 | 7030 | 7030 | 7010 | 1454 |
| 448 | 20230801 | 113700 | 2354807720 | 7010 | 7030 | 7030 | 7010 | 213 |
| 449 | 20230801 | 113600 | 2353314330 | 7010 | 7030 | 7030 | 7010 | 617 |
| 450 | 20230801 | 113500 | 2348987330 | 7010 | 7030 | 7030 | 7010 | 954 |
| 451 | 20230801 | 113400 | 2342292110 | 7020 | 7020 | 7020 | 7020 | 0 |
| 452 | 20230801 | 113300 | 2342292110 | 7020 | 7040 | 7040 | 7020 | 355 |
| 453 | 20230801 | 113200 | 2339799970 | 7040 | 7040 | 7040 | 7040 | 8 |
| 454 | 20230801 | 113100 | 2339743650 | 7040 | 7040 | 7040 | 7030 | 13 |
| 455 | 20230801 | 113000 | 2339652210 | 7030 | 7020 | 7040 | 7010 | 1117 |
| 456 | 20230801 | 112900 | 2331814520 | 7040 | 7030 | 7040 | 7020 | 1671 |
| 457 | 20230801 | 112800 | 2320077610 | 7040 | 7040 | 7040 | 7040 | 9 |
| 458 | 20230801 | 112700 | 2320014250 | 7040 | 7030 | 7040 | 7020 | 317 |
| 459 | 20230801 | 112600 | 2317785840 | 7030 | 7030 | 7030 | 7010 | 735 |
| 460 | 20230801 | 112500 | 2312630110 | 7030 | 7030 | 7030 | 7030 | 30 |
| 461 | 20230801 | 112400 | 2312419210 | 7030 | 7030 | 7030 | 7030 | 10 |
| 462 | 20230801 | 112300 | 2312348910 | 7040 | 7010 | 7040 | 7010 | 12 |
| 463 | 20230801 | 112200 | 2312264760 | 7020 | 7030 | 7030 | 7020 | 183 |
| 464 | 20230801 | 112100 | 2310980030 | 7040 | 7040 | 7040 | 7040 | 12 |
| 465 | 20230801 | 112000 | 2310895550 | 7040 | 7040 | 7040 | 7020 | 1771 |
| 466 | 20230801 | 111900 | 2298459310 | 7040 | 7020 | 7040 | 7020 | 10 |
| 467 | 20230801 | 111800 | 2298389090 | 7020 | 7020 | 7020 | 7020 | 1084 |
| 468 | 20230801 | 111700 | 2290779410 | 7020 | 7040 | 7040 | 7020 | 1286 |
| 469 | 20230801 | 111600 | 2281751650 | 7050 | 7020 | 7050 | 7020 | 366 |
| 470 | 20230801 | 111500 | 2279181670 | 7010 | 7010 | 7010 | 7010 | 1001 |
| 471 | 20230801 | 111400 | 2272164660 | 7030 | 7030 | 7030 | 7020 | 1739 |
| 472 | 20230801 | 111300 | 2259945100 | 7050 | 7040 | 7050 | 7040 | 131 |
| 473 | 20230801 | 111200 | 2259022830 | 7060 | 7040 | 7060 | 7040 | 132 |
| 474 | 20230801 | 111100 | 2258093470 | 7060 | 7050 | 7060 | 7040 | 1056 |
| 475 | 20230801 | 111000 | 2250650480 | 7060 | 7060 | 7060 | 7060 | 712 |
| 476 | 20230801 | 110900 | 2245623760 | 7050 | 7050 | 7060 | 7050 | 271 |
| 477 | 20230801 | 110800 | 2243711190 | 7050 | 7060 | 7060 | 7050 | 58 |
| 478 | 20230801 | 110700 | 2243302020 | 7060 | 7070 | 7070 | 7060 | 87 |
| 479 | 20230801 | 110600 | 2242687470 | 7070 | 7070 | 7070 | 7070 | 481 |
| 480 | 20230801 | 110500 | 2239286800 | 7060 | 7050 | 7060 | 7050 | 510 |
| 481 | 20230801 | 110400 | 2235691200 | 7060 | 7040 | 7060 | 7040 | 695 |
| 482 | 20230801 | 110300 | 2230792380 | 7040 | 7060 | 7060 | 7040 | 206 |
| 483 | 20230801 | 110200 | 2229338090 | 7060 | 7070 | 7070 | 7060 | 372 |
| 484 | 20230801 | 110100 | 2226711760 | 7070 | 7060 | 7070 | 7060 | 126 |
| 485 | 20230801 | 110000 | 2225820950 | 7060 | 7060 | 7060 | 7040 | 580 |
| 486 | 20230801 | 105900 | 2221729990 | 7060 | 7050 | 7060 | 7020 | 803 |
| 487 | 20230801 | 105800 | 2216083930 | 7040 | 7040 | 7040 | 7040 | 200 |
| 488 | 20230801 | 105700 | 2214675930 | 7050 | 7050 | 7050 | 7050 | 49 |
| 489 | 20230801 | 105600 | 2214330480 | 7050 | 7060 | 7060 | 7040 | 656 |
| 490 | 20230801 | 105500 | 2209706460 | 7060 | 7050 | 7070 | 7050 | 766 |
| 491 | 20230801 | 105400 | 2204305180 | 7070 | 7040 | 7070 | 7040 | 989 |
| 492 | 20230801 | 105300 | 2197335130 | 7040 | 7030 | 7040 | 7030 | 188 |
| 493 | 20230801 | 105200 | 2196012860 | 7030 | 7030 | 7030 | 7030 | 329 |
| 494 | 20230801 | 105100 | 2193699990 | 7020 | 7050 | 7050 | 7020 | 739 |
| 495 | 20230801 | 105000 | 2188493050 | 7050 | 7050 | 7060 | 7050 | 300 |
| 496 | 20230801 | 104900 | 2186378040 | 7050 | 7060 | 7080 | 7050 | 1161 |
| 497 | 20230801 | 104800 | 2178185020 | 7060 | 7080 | 7080 | 7060 | 366 |
| 498 | 20230801 | 104700 | 2175596430 | 7080 | 7070 | 7080 | 7060 | 1684 |
| 499 | 20230801 | 104600 | 2163689880 | 7080 | 7090 | 7090 | 7080 | 134 |
| 500 | 20230801 | 104500 | 2162741060 | 7090 | 7090 | 7090 | 7090 | 411 |
| 501 | 20230801 | 104400 | 2159827070 | 7090 | 7090 | 7090 | 7090 | 141 |
| 502 | 20230801 | 104300 | 2158827380 | 7050 | 7090 | 7090 | 7050 | 18141 |
| 503 | 20230801 | 104200 | 2030392810 | 7090 | 7090 | 7100 | 7090 | 2245 |
| 504 | 20230801 | 104100 | 2014464740 | 7090 | 7100 | 7120 | 7090 | 6914 |
| 505 | 20230801 | 104000 | 1965362630 | 7100 | 7090 | 7100 | 7090 | 2809 |
| 506 | 20230801 | 103900 | 1945426620 | 7090 | 7090 | 7090 | 7090 | 1404 |
| 507 | 20230801 | 103800 | 1935472260 | 7080 | 7080 | 7080 | 7080 | 650 |
| 508 | 20230801 | 103700 | 1930870260 | 7080 | 7070 | 7090 | 7070 | 573 |
| 509 | 20230801 | 103600 | 1926818120 | 7090 | 7070 | 7090 | 7070 | 35 |
| 510 | 20230801 | 103500 | 1926570590 | 7070 | 7090 | 7090 | 7070 | 1310 |
| 511 | 20230801 | 103400 | 1917299720 | 7090 | 7080 | 7090 | 7080 | 463 |
| 512 | 20230801 | 103300 | 1914021660 | 7070 | 7070 | 7080 | 7070 | 1502 |
| 513 | 20230801 | 103200 | 1903394210 | 7070 | 7070 | 7070 | 7070 | 2018 |
| 514 | 20230801 | 103100 | 1889126950 | 7070 | 7060 | 7070 | 7060 | 102 |
| 515 | 20230801 | 103000 | 1888405870 | 7050 | 7060 | 7060 | 7050 | 646 |
| 516 | 20230801 | 102900 | 1883847190 | 7060 | 7060 | 7060 | 7060 | 1290 |
| 517 | 20230801 | 102800 | 1874739790 | 7060 | 7060 | 7060 | 7060 | 170 |
| 518 | 20230801 | 102700 | 1873539590 | 7060 | 7040 | 7060 | 7040 | 2960 |
| 519 | 20230801 | 102600 | 1852663730 | 7040 | 7040 | 7050 | 7040 | 566 |
| 520 | 20230801 | 102500 | 1848679080 | 7050 | 7040 | 7050 | 7020 | 292 |
| 521 | 20230801 | 102400 | 1846626630 | 7020 | 7020 | 7020 | 7020 | 3944 |
| 522 | 20230801 | 102300 | 1818939750 | 7020 | 7020 | 7020 | 7020 | 107 |
| 523 | 20230801 | 102200 | 1818188610 | 7020 | 7010 | 7040 | 7010 | 8526 |
| 524 | 20230801 | 102100 | 1758264670 | 7010 | 7010 | 7010 | 7010 | 456 |
| 525 | 20230801 | 102000 | 1755068110 | 7010 | 7020 | 7020 | 7010 | 1141 |
| 526 | 20230801 | 101900 | 1747063290 | 7020 | 7010 | 7020 | 7010 | 1257 |
| 527 | 20230801 | 101800 | 1738245380 | 7020 | 7020 | 7020 | 7020 | 776 |
| 528 | 20230801 | 101700 | 1732797860 | 7010 | 7030 | 7030 | 7010 | 2043 |
| 529 | 20230801 | 101600 | 1718455880 | 7030 | 7010 | 7030 | 7010 | 1206 |
| 530 | 20230801 | 101500 | 1709987560 | 7010 | 7020 | 7020 | 7010 | 990 |
| 531 | 20230801 | 101400 | 1703047550 | 7000 | 7000 | 7000 | 7000 | 3703 |
| 532 | 20230801 | 101300 | 1677126550 | 7000 | 7010 | 7010 | 7000 | 2350 |
| 533 | 20230801 | 101200 | 1660665390 | 7020 | 7020 | 7030 | 7020 | 1028 |
| 534 | 20230801 | 101100 | 1653440760 | 7030 | 7030 | 7030 | 7020 | 378 |
| 535 | 20230801 | 101000 | 1650786080 | 7030 | 7030 | 7030 | 7020 | 977 |
| 536 | 20230801 | 100900 | 1643925270 | 7030 | 6980 | 7040 | 6980 | 13691 |
| 537 | 20230801 | 100800 | 1547811740 | 6980 | 6990 | 7000 | 6980 | 1429 |
| 538 | 20230801 | 100700 | 1537818460 | 6980 | 6990 | 6990 | 6980 | 818 |
| 539 | 20230801 | 100600 | 1532102810 | 6990 | 6980 | 6990 | 6980 | 1107 |
| 540 | 20230801 | 100500 | 1524372480 | 6980 | 6970 | 6980 | 6970 | 817 |
| 541 | 20230801 | 100400 | 1518672760 | 6970 | 6960 | 6980 | 6960 | 1172 |
| 542 | 20230801 | 100300 | 1510506340 | 6960 | 6950 | 6960 | 6950 | 606 |
| 543 | 20230801 | 100200 | 1506294600 | 6950 | 6970 | 6970 | 6940 | 4673 |
| 544 | 20230801 | 100100 | 1473833940 | 6960 | 6970 | 6980 | 6960 | 231 |
| 545 | 20230801 | 100000 | 1472226130 | 6970 | 6970 | 6970 | 6970 | 3781 |
| 546 | 20230801 | 095900 | 1445872560 | 6970 | 6970 | 6980 | 6970 | 971 |
| 547 | 20230801 | 095800 | 1439102620 | 6970 | 6980 | 6990 | 6970 | 390 |
| 548 | 20230801 | 095700 | 1436379660 | 6990 | 6980 | 7000 | 6950 | 1774 |
| 549 | 20230801 | 095600 | 1424020170 | 6980 | 6980 | 6980 | 6970 | 678 |
| 550 | 20230801 | 095500 | 1419291230 | 7000 | 6990 | 7000 | 6980 | 891 |
| 551 | 20230801 | 095400 | 1413065860 | 6980 | 6980 | 6990 | 6980 | 794 |
| 552 | 20230801 | 095300 | 1407523720 | 6980 | 6960 | 6980 | 6960 | 1474 |
| 553 | 20230801 | 095200 | 1397263270 | 6960 | 6940 | 6960 | 6940 | 524 |
| 554 | 20230801 | 095100 | 1393616430 | 6940 | 6960 | 6960 | 6930 | 10675 |
| 555 | 20230801 | 095000 | 1319503470 | 6960 | 6970 | 6970 | 6950 | 452 |
| 556 | 20230801 | 094900 | 1316357560 | 6950 | 6980 | 6980 | 6950 | 4674 |
| 557 | 20230801 | 094800 | 1283806770 | 6990 | 6990 | 6990 | 6970 | 816 |
| 558 | 20230801 | 094700 | 1278109920 | 6990 | 6990 | 7000 | 6990 | 1381 |
| 559 | 20230801 | 094600 | 1268455720 | 6990 | 6990 | 6990 | 6980 | 996 |
| 560 | 20230801 | 094500 | 1261496850 | 6980 | 6980 | 6990 | 6980 | 2101 |
| 561 | 20230801 | 094400 | 1246827710 | 6990 | 6980 | 6990 | 6970 | 1551 |
| 562 | 20230801 | 094300 | 1235998700 | 6990 | 7000 | 7000 | 6990 | 744 |
| 563 | 20230801 | 094200 | 1230790870 | 7000 | 7000 | 7000 | 6980 | 3963 |
| 564 | 20230801 | 094100 | 1203106060 | 6990 | 7000 | 7000 | 6980 | 76 |
| 565 | 20230801 | 094000 | 1202574680 | 7000 | 6990 | 7000 | 6980 | 5346 |
| 566 | 20230801 | 093900 | 1165221050 | 6990 | 7000 | 7000 | 6990 | 103 |
| 567 | 20230801 | 093800 | 1164501060 | 7000 | 6980 | 7000 | 6980 | 475 |
| 568 | 20230801 | 093700 | 1161185380 | 6980 | 7000 | 7000 | 6980 | 2892 |
| 569 | 20230801 | 093600 | 1140986930 | 7000 | 7000 | 7000 | 7000 | 503 |
| 570 | 20230801 | 093500 | 1137465930 | 7000 | 7000 | 7000 | 6990 | 762 |
| 571 | 20230801 | 093400 | 1132135940 | 7000 | 7000 | 7010 | 6990 | 789 |
| 572 | 20230801 | 093300 | 1126613690 | 7010 | 7020 | 7020 | 7010 | 80 |
| 573 | 20230801 | 093200 | 1126052770 | 7030 | 7030 | 7030 | 7020 | 400 |
| 574 | 20230801 | 093100 | 1123241320 | 7030 | 7010 | 7030 | 6990 | 2856 |
| 575 | 20230801 | 093000 | 1103232060 | 7020 | 7030 | 7030 | 7020 | 757 |
| 576 | 20230801 | 092900 | 1097917330 | 7040 | 7020 | 7040 | 7020 | 612 |
| 577 | 20230801 | 092800 | 1093615310 | 7030 | 7030 | 7040 | 7030 | 681 |
| 578 | 20230801 | 092700 | 1088822300 | 7030 | 7020 | 7040 | 7020 | 986 |
| 579 | 20230801 | 092600 | 1081895160 | 7020 | 7030 | 7030 | 7010 | 640 |
| 580 | 20230801 | 092500 | 1077402300 | 7030 | 7030 | 7040 | 7020 | 907 |
| 581 | 20230801 | 092400 | 1071025980 | 7030 | 6990 | 7030 | 6990 | 6929 |
| 582 | 20230801 | 092300 | 1022487570 | 6990 | 6980 | 7000 | 6930 | 5670 |
| 583 | 20230801 | 092200 | 983043310 | 6980 | 6960 | 6980 | 6960 | 1415 |
| 584 | 20230801 | 092100 | 973183850 | 6960 | 6930 | 6970 | 6910 | 4203 |
| 585 | 20230801 | 092000 | 943994340 | 6930 | 6950 | 6960 | 6900 | 36043 |
| 586 | 20230801 | 091900 | 694580660 | 6950 | 6970 | 6980 | 6950 | 8917 |
| 587 | 20230801 | 091800 | 632548880 | 6970 | 6990 | 6990 | 6960 | 4164 |
| 588 | 20230801 | 091700 | 603534030 | 6990 | 6980 | 6990 | 6970 | 2236 |
| 589 | 20230801 | 091600 | 587933440 | 6980 | 7000 | 7000 | 6980 | 1951 |
| 590 | 20230801 | 091500 | 574307850 | 6990 | 7020 | 7030 | 6990 | 11937 |
| 591 | 20230801 | 091400 | 490706730 | 7020 | 7030 | 7030 | 7020 | 1680 |
| 592 | 20230801 | 091300 | 478912900 | 7030 | 7030 | 7050 | 7020 | 1564 |
| 593 | 20230801 | 091200 | 467914760 | 7020 | 7010 | 7030 | 7010 | 1985 |
| 594 | 20230801 | 091100 | 453979110 | 7020 | 7030 | 7040 | 7010 | 2187 |
| 595 | 20230801 | 091000 | 438619550 | 7040 | 7030 | 7050 | 7020 | 1626 |
| 596 | 20230801 | 090900 | 427198080 | 7040 | 7050 | 7050 | 7020 | 4865 |
| 597 | 20230801 | 090800 | 392979500 | 7050 | 7080 | 7080 | 7040 | 5900 |
| 598 | 20230801 | 090700 | 351369330 | 7070 | 7090 | 7090 | 7070 | 946 |
| 599 | 20230801 | 090600 | 344675390 | 7090 | 7060 | 7090 | 7050 | 3763 |
| 600 | 20230801 | 090500 | 318058990 | 7080 | 7050 | 7090 | 7040 | 11321 |
| 601 | 20230801 | 090400 | 238163980 | 7050 | 7020 | 7050 | 7010 | 4267 |
| 602 | 20230801 | 090300 | 208189440 | 7010 | 7050 | 7060 | 7010 | 11927 |
| 603 | 20230801 | 090200 | 124283810 | 7040 | 7050 | 7070 | 7040 | 3686 |
| 604 | 20230801 | 090100 | 98319120 | 7050 | 7070 | 7090 | 7000 | 6083 |
| 605 | 20230801 | 090000 | 55525800 | 7090 | 7070 | 7090 | 7070 | 7682 |