29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 3 | 20230811 | 185100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230811 | 185000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230811 | 184900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230811 | 184800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230811 | 184700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230811 | 184600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230811 | 184500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230811 | 184400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230811 | 184300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230811 | 184200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230811 | 184100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230811 | 184000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230811 | 183900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230811 | 183800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230811 | 183700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230811 | 183600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230811 | 183500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230811 | 183400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230811 | 183300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230811 | 183200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230811 | 183100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230811 | 183000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230811 | 182900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230811 | 182800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230811 | 182700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230811 | 182600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230811 | 182500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230811 | 182400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230811 | 182300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230811 | 182200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 33 | 20230811 | 182100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230811 | 182000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230811 | 181900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230811 | 181800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230811 | 181700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230811 | 181600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230811 | 181500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230811 | 181400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230811 | 181300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230811 | 181200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230811 | 181100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230811 | 181000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230811 | 180900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230811 | 180800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230811 | 180700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230811 | 180600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230811 | 180500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230811 | 180400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230811 | 180300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230811 | 180200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230811 | 180100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230811 | 180000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230811 | 175900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230811 | 175800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230811 | 175700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230811 | 175600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230811 | 175500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230811 | 175400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230811 | 175300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230811 | 175200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 63 | 20230811 | 175100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230811 | 175000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230811 | 174900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230811 | 174800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230811 | 174700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230811 | 174600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230811 | 174500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230811 | 174400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230811 | 174300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230811 | 174200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230811 | 174100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230811 | 174000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230811 | 173900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230811 | 173800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230811 | 173700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230811 | 173600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230811 | 173500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230811 | 173400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230811 | 173300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230811 | 173200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230811 | 173100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230811 | 173000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230811 | 172900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230811 | 172800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230811 | 172700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230811 | 172600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230811 | 172500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230811 | 172400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230811 | 172300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230811 | 172200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 93 | 20230811 | 172100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230811 | 172000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230811 | 171900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230811 | 171800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230811 | 171700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230811 | 171600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230811 | 171500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230811 | 171400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230811 | 171300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230811 | 171200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230811 | 171100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230811 | 171000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230811 | 170900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230811 | 170800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230811 | 170700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230811 | 170600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230811 | 170500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230811 | 170400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230811 | 170300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230811 | 170200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230811 | 170100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230811 | 170000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230811 | 165900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230811 | 165800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230811 | 165700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230811 | 165600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230811 | 165500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230811 | 165400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230811 | 165300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230811 | 165200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 123 | 20230811 | 165100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230811 | 165000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230811 | 164900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230811 | 164800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230811 | 164700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230811 | 164600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230811 | 164500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230811 | 164400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230811 | 164300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230811 | 164200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230811 | 164100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230811 | 164000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230811 | 163900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230811 | 163800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230811 | 163700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230811 | 163600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230811 | 163500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230811 | 163400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230811 | 163300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230811 | 163200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230811 | 163100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230811 | 163000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230811 | 162900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230811 | 162800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230811 | 162700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230811 | 162600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230811 | 162500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230811 | 162400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230811 | 162300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230811 | 162200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 153 | 20230811 | 162100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230811 | 162000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230811 | 161900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230811 | 161800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230811 | 161700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230811 | 161600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230811 | 161500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230811 | 161400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230811 | 161300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230811 | 161200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230811 | 161100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230811 | 161000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230811 | 160900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230811 | 160800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230811 | 160700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230811 | 160600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230811 | 160500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230811 | 160400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230811 | 160300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230811 | 160200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230811 | 160100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230811 | 160000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230811 | 155900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230811 | 155800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230811 | 155700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230811 | 155600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230811 | 155500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230811 | 155400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230811 | 155300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230811 | 155200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 183 | 20230811 | 155100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230811 | 155000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230811 | 154900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230811 | 154800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230811 | 154700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230811 | 154600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230811 | 154500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230811 | 154400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230811 | 154300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230811 | 154200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230811 | 154100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230811 | 154000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230811 | 153900 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230811 | 153800 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230811 | 153700 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20230811 | 153600 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20230811 | 153500 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20230811 | 153400 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20230811 | 153300 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20230811 | 153200 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20230811 | 153100 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20230811 | 153000 | 2218161010 | 6720 | 6720 | 6720 | 6720 | 2484 |
| 205 | 20230811 | 152900 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 206 | 20230811 | 152800 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 207 | 20230811 | 152700 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 208 | 20230811 | 152600 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 209 | 20230811 | 152500 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 210 | 20230811 | 152400 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 211 | 20230811 | 152300 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 212 | 20230811 | 152200 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 213 | 20230811 | 152100 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 214 | 20230811 | 152000 | 2201468530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 215 | 20230811 | 151900 | 2201468530 | 6710 | 6700 | 6710 | 6680 | 338 |
| 216 | 20230811 | 151800 | 2199205930 | 6700 | 6710 | 6710 | 6700 | 470 |
| 217 | 20230811 | 151700 | 2196056830 | 6710 | 6710 | 6710 | 6710 | 229 |
| 218 | 20230811 | 151600 | 2194520240 | 6710 | 6700 | 6710 | 6700 | 243 |
| 219 | 20230811 | 151500 | 2192891510 | 6700 | 6700 | 6700 | 6700 | 90 |
| 220 | 20230811 | 151400 | 2192288510 | 6700 | 6700 | 6700 | 6700 | 10 |
| 221 | 20230811 | 151300 | 2192221510 | 6700 | 6700 | 6700 | 6700 | 200 |
| 222 | 20230811 | 151200 | 2190881510 | 6700 | 6700 | 6700 | 6700 | 10 |
| 223 | 20230811 | 151100 | 2190814510 | 6700 | 6700 | 6700 | 6690 | 2913 |
| 224 | 20230811 | 151000 | 2171297420 | 6680 | 6680 | 6680 | 6680 | 662 |
| 225 | 20230811 | 150900 | 2166875260 | 6690 | 6690 | 6690 | 6690 | 0 |
| 226 | 20230811 | 150800 | 2166875260 | 6690 | 6700 | 6700 | 6690 | 845 |
| 227 | 20230811 | 150700 | 2161221050 | 6700 | 6700 | 6700 | 6700 | 1508 |
| 228 | 20230811 | 150600 | 2151117450 | 6700 | 6700 | 6700 | 6700 | 21 |
| 229 | 20230811 | 150500 | 2150976750 | 6700 | 6700 | 6700 | 6700 | 593 |
| 230 | 20230811 | 150400 | 2147003650 | 6690 | 6700 | 6700 | 6690 | 197 |
| 231 | 20230811 | 150300 | 2145684000 | 6710 | 6730 | 6730 | 6690 | 369 |
| 232 | 20230811 | 150200 | 2143211010 | 6690 | 6730 | 6730 | 6690 | 261 |
| 233 | 20230811 | 150100 | 2141461080 | 6700 | 6680 | 6700 | 6680 | 2082 |
| 234 | 20230811 | 150000 | 2127525390 | 6690 | 6680 | 6690 | 6680 | 15 |
| 235 | 20230811 | 145900 | 2127425140 | 6680 | 6680 | 6680 | 6680 | 1496 |
| 236 | 20230811 | 145800 | 2117431860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20230811 | 145700 | 2117431860 | 6680 | 6690 | 6690 | 6670 | 943 |
| 238 | 20230811 | 145600 | 2111134070 | 6690 | 6690 | 6690 | 6690 | 59 |
| 239 | 20230811 | 145500 | 2110739360 | 6690 | 6690 | 6690 | 6690 | 0 |
| 240 | 20230811 | 145400 | 2110739360 | 6690 | 6690 | 6690 | 6690 | 143 |
| 241 | 20230811 | 145300 | 2109782690 | 6680 | 6680 | 6680 | 6680 | 34 |
| 242 | 20230811 | 145200 | 2109555570 | 6680 | 6660 | 6680 | 6660 | 5077 |
| 243 | 20230811 | 145100 | 2075686020 | 6670 | 6670 | 6670 | 6670 | 0 |
| 244 | 20230811 | 145000 | 2075686020 | 6670 | 6650 | 6670 | 6650 | 80 |
| 245 | 20230811 | 144900 | 2075153620 | 6670 | 6670 | 6670 | 6650 | 58 |
| 246 | 20230811 | 144800 | 2074767800 | 6650 | 6650 | 6650 | 6650 | 0 |
| 247 | 20230811 | 144700 | 2074767800 | 6650 | 6650 | 6650 | 6650 | 100 |
| 248 | 20230811 | 144600 | 2074102800 | 6650 | 6660 | 6660 | 6650 | 177 |
| 249 | 20230811 | 144500 | 2072925650 | 6660 | 6660 | 6660 | 6660 | 10 |
| 250 | 20230811 | 144400 | 2072859050 | 6670 | 6660 | 6670 | 6650 | 493 |
| 251 | 20230811 | 144300 | 2069574900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 252 | 20230811 | 144200 | 2069574900 | 6680 | 6670 | 6680 | 6660 | 3002 |
| 253 | 20230811 | 144100 | 2049561540 | 6670 | 6670 | 6670 | 6670 | 220 |
| 254 | 20230811 | 144000 | 2048094140 | 6680 | 6680 | 6680 | 6680 | 16 |
| 255 | 20230811 | 143900 | 2047987260 | 6680 | 6680 | 6680 | 6680 | 2 |
| 256 | 20230811 | 143800 | 2047973900 | 6680 | 6680 | 6680 | 6680 | 5 |
| 257 | 20230811 | 143700 | 2047940500 | 6680 | 6680 | 6680 | 6680 | 973 |
| 258 | 20230811 | 143600 | 2041440860 | 6680 | 6680 | 6680 | 6680 | 84 |
| 259 | 20230811 | 143500 | 2040879740 | 6690 | 6680 | 6690 | 6680 | 665 |
| 260 | 20230811 | 143400 | 2036434890 | 6700 | 6700 | 6700 | 6700 | 9 |
| 261 | 20230811 | 143300 | 2036374590 | 6680 | 6680 | 6680 | 6680 | 1 |
| 262 | 20230811 | 143200 | 2036367910 | 6690 | 6690 | 6690 | 6690 | 475 |
| 263 | 20230811 | 143100 | 2033190160 | 6680 | 6680 | 6680 | 6680 | 450 |
| 264 | 20230811 | 143000 | 2030184160 | 6680 | 6680 | 6680 | 6680 | 11 |
| 265 | 20230811 | 142900 | 2030110680 | 6700 | 6680 | 6700 | 6680 | 1001 |
| 266 | 20230811 | 142800 | 2023423980 | 6700 | 6700 | 6700 | 6700 | 100 |
| 267 | 20230811 | 142700 | 2022753980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 268 | 20230811 | 142600 | 2022753980 | 6700 | 6700 | 6700 | 6700 | 129 |
| 269 | 20230811 | 142500 | 2021889680 | 6680 | 6680 | 6680 | 6680 | 972 |
| 270 | 20230811 | 142400 | 2015396720 | 6680 | 6680 | 6680 | 6680 | 200 |
| 271 | 20230811 | 142300 | 2014060720 | 6680 | 6680 | 6680 | 6680 | 762 |
| 272 | 20230811 | 142200 | 2008970560 | 6680 | 6680 | 6690 | 6680 | 500 |
| 273 | 20230811 | 142100 | 2005630550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 274 | 20230811 | 142000 | 2005630550 | 6680 | 6690 | 6690 | 6680 | 567 |
| 275 | 20230811 | 141900 | 2001842160 | 6690 | 6690 | 6690 | 6690 | 2 |
| 276 | 20230811 | 141800 | 2001828780 | 6690 | 6690 | 6690 | 6690 | 6 |
| 277 | 20230811 | 141700 | 2001788640 | 6690 | 6690 | 6690 | 6690 | 104 |
| 278 | 20230811 | 141600 | 2001092880 | 6700 | 6700 | 6700 | 6700 | 50 |
| 279 | 20230811 | 141500 | 2000757880 | 6700 | 6690 | 6700 | 6690 | 309 |
| 280 | 20230811 | 141400 | 1998687700 | 6680 | 6680 | 6700 | 6680 | 467 |
| 281 | 20230811 | 141300 | 1995562530 | 6680 | 6690 | 6690 | 6680 | 1413 |
| 282 | 20230811 | 141200 | 1986122390 | 6690 | 6690 | 6700 | 6690 | 416 |
| 283 | 20230811 | 141100 | 1983339300 | 6690 | 6700 | 6700 | 6690 | 299 |
| 284 | 20230811 | 141000 | 1981336730 | 6700 | 6700 | 6700 | 6700 | 0 |
| 285 | 20230811 | 140900 | 1981336730 | 6700 | 6700 | 6700 | 6700 | 51 |
| 286 | 20230811 | 140800 | 1980995030 | 6700 | 6730 | 6730 | 6700 | 71 |
| 287 | 20230811 | 140700 | 1980518700 | 6730 | 6730 | 6730 | 6730 | 0 |
| 288 | 20230811 | 140600 | 1980518700 | 6730 | 6740 | 6740 | 6730 | 907 |
| 289 | 20230811 | 140500 | 1974413860 | 6740 | 6730 | 6740 | 6700 | 291 |
| 290 | 20230811 | 140400 | 1972459020 | 6730 | 6730 | 6730 | 6730 | 61 |
| 291 | 20230811 | 140300 | 1972048490 | 6730 | 6730 | 6730 | 6730 | 2 |
| 292 | 20230811 | 140200 | 1972035030 | 6730 | 6730 | 6730 | 6730 | 1 |
| 293 | 20230811 | 140100 | 1972028300 | 6700 | 6700 | 6700 | 6700 | 402 |
| 294 | 20230811 | 140000 | 1969334900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 295 | 20230811 | 135900 | 1969334900 | 6700 | 6700 | 6700 | 6700 | 15 |
| 296 | 20230811 | 135800 | 1969234400 | 6700 | 6700 | 6700 | 6700 | 533 |
| 297 | 20230811 | 135700 | 1965663300 | 6700 | 6710 | 6710 | 6700 | 169 |
| 298 | 20230811 | 135600 | 1964530810 | 6710 | 6710 | 6710 | 6710 | 419 |
| 299 | 20230811 | 135500 | 1961719320 | 6710 | 6710 | 6710 | 6710 | 0 |
| 300 | 20230811 | 135400 | 1961719320 | 6710 | 6710 | 6710 | 6710 | 1321 |
| 301 | 20230811 | 135300 | 1952855410 | 6710 | 6710 | 6710 | 6710 | 95 |
| 302 | 20230811 | 135200 | 1952217960 | 6700 | 6700 | 6710 | 6700 | 684 |
| 303 | 20230811 | 135100 | 1947634160 | 6700 | 6720 | 6720 | 6700 | 4266 |
| 304 | 20230811 | 135000 | 1919022980 | 6720 | 6720 | 6720 | 6720 | 440 |
| 305 | 20230811 | 134900 | 1916066180 | 6720 | 6720 | 6720 | 6720 | 150 |
| 306 | 20230811 | 134800 | 1915058180 | 6730 | 6730 | 6730 | 6730 | 2379 |
| 307 | 20230811 | 134700 | 1899047510 | 6730 | 6740 | 6740 | 6730 | 664 |
| 308 | 20230811 | 134600 | 1894574350 | 6740 | 6750 | 6750 | 6740 | 1412 |
| 309 | 20230811 | 134500 | 1885044650 | 6760 | 6770 | 6770 | 6760 | 9539 |
| 310 | 20230811 | 134400 | 1820471000 | 6780 | 6780 | 6780 | 6780 | 100 |
| 311 | 20230811 | 134300 | 1819793000 | 6770 | 6780 | 6780 | 6770 | 1259 |
| 312 | 20230811 | 134200 | 1811268770 | 6780 | 6780 | 6780 | 6770 | 3079 |
| 313 | 20230811 | 134100 | 1790417190 | 6780 | 6780 | 6780 | 6780 | 1 |
| 314 | 20230811 | 134000 | 1790410410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 315 | 20230811 | 133900 | 1790410410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 316 | 20230811 | 133800 | 1790410410 | 6770 | 6770 | 6770 | 6770 | 50 |
| 317 | 20230811 | 133700 | 1790071910 | 6780 | 6770 | 6780 | 6770 | 569 |
| 318 | 20230811 | 133600 | 1786216740 | 6770 | 6770 | 6770 | 6770 | 289 |
| 319 | 20230811 | 133500 | 1784260210 | 6790 | 6770 | 6790 | 6770 | 110 |
| 320 | 20230811 | 133400 | 1783515310 | 6770 | 6770 | 6770 | 6770 | 200 |
| 321 | 20230811 | 133300 | 1782161310 | 6790 | 6790 | 6790 | 6770 | 214 |
| 322 | 20230811 | 133200 | 1780712250 | 6770 | 6770 | 6770 | 6770 | 762 |
| 323 | 20230811 | 133100 | 1775553510 | 6770 | 6780 | 6780 | 6770 | 39 |
| 324 | 20230811 | 133000 | 1775289390 | 6780 | 6770 | 6780 | 6770 | 88 |
| 325 | 20230811 | 132900 | 1774693090 | 6770 | 6770 | 6780 | 6770 | 506 |
| 326 | 20230811 | 132800 | 1771267070 | 6780 | 6780 | 6780 | 6780 | 427 |
| 327 | 20230811 | 132700 | 1768372010 | 6790 | 6790 | 6790 | 6790 | 93 |
| 328 | 20230811 | 132600 | 1767740540 | 6790 | 6790 | 6790 | 6790 | 520 |
| 329 | 20230811 | 132500 | 1764209740 | 6790 | 6790 | 6790 | 6790 | 130 |
| 330 | 20230811 | 132400 | 1763327040 | 6790 | 6790 | 6790 | 6790 | 107 |
| 331 | 20230811 | 132300 | 1762600510 | 6790 | 6790 | 6790 | 6790 | 73 |
| 332 | 20230811 | 132200 | 1762104840 | 6800 | 6800 | 6800 | 6800 | 21 |
| 333 | 20230811 | 132100 | 1761962040 | 6810 | 6810 | 6810 | 6810 | 5 |
| 334 | 20230811 | 132000 | 1761927990 | 6810 | 6810 | 6810 | 6810 | 1 |
| 335 | 20230811 | 131900 | 1761921180 | 6790 | 6810 | 6810 | 6790 | 1691 |
| 336 | 20230811 | 131800 | 1750410840 | 6810 | 6810 | 6820 | 6810 | 157 |
| 337 | 20230811 | 131700 | 1749341170 | 6820 | 6820 | 6820 | 6820 | 1 |
| 338 | 20230811 | 131600 | 1749334350 | 6820 | 6820 | 6820 | 6820 | 65 |
| 339 | 20230811 | 131500 | 1748891050 | 6820 | 6820 | 6820 | 6820 | 71 |
| 340 | 20230811 | 131400 | 1748406830 | 6810 | 6810 | 6810 | 6810 | 2814 |
| 341 | 20230811 | 131300 | 1729243490 | 6800 | 6800 | 6800 | 6800 | 226 |
| 342 | 20230811 | 131200 | 1727706690 | 6810 | 6800 | 6810 | 6800 | 133 |
| 343 | 20230811 | 131100 | 1726802280 | 6800 | 6800 | 6800 | 6800 | 527 |
| 344 | 20230811 | 131000 | 1723218680 | 6790 | 6780 | 6790 | 6780 | 2400 |
| 345 | 20230811 | 130900 | 1706927690 | 6770 | 6770 | 6770 | 6770 | 361 |
| 346 | 20230811 | 130800 | 1704483720 | 6780 | 6770 | 6780 | 6770 | 5 |
| 347 | 20230811 | 130700 | 1704449860 | 6790 | 6790 | 6790 | 6790 | 103 |
| 348 | 20230811 | 130600 | 1703750490 | 6790 | 6790 | 6790 | 6790 | 1 |
| 349 | 20230811 | 130500 | 1703743700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 350 | 20230811 | 130400 | 1703743700 | 6790 | 6790 | 6790 | 6790 | 20 |
| 351 | 20230811 | 130300 | 1703607900 | 6790 | 6770 | 6790 | 6770 | 211 |
| 352 | 20230811 | 130200 | 1702179360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 353 | 20230811 | 130100 | 1702179360 | 6770 | 6770 | 6770 | 6770 | 155 |
| 354 | 20230811 | 130000 | 1701130010 | 6770 | 6780 | 6780 | 6760 | 1196 |
| 355 | 20230811 | 125900 | 1693036620 | 6780 | 6780 | 6780 | 6780 | 0 |
| 356 | 20230811 | 125800 | 1693036620 | 6780 | 6780 | 6780 | 6780 | 9 |
| 357 | 20230811 | 125700 | 1692975600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 358 | 20230811 | 125600 | 1692975600 | 6780 | 6770 | 6780 | 6770 | 1586 |
| 359 | 20230811 | 125500 | 1682238360 | 6780 | 6780 | 6780 | 6780 | 121 |
| 360 | 20230811 | 125400 | 1681417980 | 6780 | 6780 | 6780 | 6770 | 1196 |
| 361 | 20230811 | 125300 | 1673309700 | 6780 | 6780 | 6780 | 6780 | 7 |
| 362 | 20230811 | 125200 | 1673262240 | 6780 | 6780 | 6780 | 6780 | 0 |
| 363 | 20230811 | 125100 | 1673262240 | 6780 | 6780 | 6780 | 6770 | 2009 |
| 364 | 20230811 | 125000 | 1659642310 | 6770 | 6780 | 6780 | 6770 | 1068 |
| 365 | 20230811 | 124900 | 1652404830 | 6780 | 6780 | 6800 | 6780 | 233 |
| 366 | 20230811 | 124800 | 1650821290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 367 | 20230811 | 124700 | 1650821290 | 6800 | 6790 | 6800 | 6780 | 1725 |
| 368 | 20230811 | 124600 | 1639109290 | 6780 | 6780 | 6780 | 6780 | 70 |
| 369 | 20230811 | 124500 | 1638634690 | 6790 | 6790 | 6790 | 6790 | 500 |
| 370 | 20230811 | 124400 | 1635239690 | 6790 | 6790 | 6790 | 6780 | 420 |
| 371 | 20230811 | 124300 | 1632387990 | 6780 | 6790 | 6790 | 6780 | 155 |
| 372 | 20230811 | 124200 | 1631336070 | 6790 | 6790 | 6790 | 6790 | 35 |
| 373 | 20230811 | 124100 | 1631098420 | 6790 | 6790 | 6790 | 6790 | 205 |
| 374 | 20230811 | 124000 | 1629706470 | 6790 | 6790 | 6790 | 6790 | 12 |
| 375 | 20230811 | 123900 | 1629624990 | 6790 | 6790 | 6790 | 6790 | 25 |
| 376 | 20230811 | 123800 | 1629455240 | 6790 | 6790 | 6790 | 6790 | 1 |
| 377 | 20230811 | 123700 | 1629448450 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20230811 | 123600 | 1629448450 | 6790 | 6790 | 6790 | 6790 | 654 |
| 379 | 20230811 | 123500 | 1625007790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 380 | 20230811 | 123400 | 1625007790 | 6790 | 6790 | 6790 | 6790 | 679 |
| 381 | 20230811 | 123300 | 1620397380 | 6790 | 6780 | 6790 | 6780 | 611 |
| 382 | 20230811 | 123200 | 1616253690 | 6770 | 6780 | 6800 | 6770 | 41 |
| 383 | 20230811 | 123100 | 1615976030 | 6800 | 6790 | 6800 | 6770 | 132 |
| 384 | 20230811 | 123000 | 1615081410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 385 | 20230811 | 122900 | 1615081410 | 6790 | 6790 | 6790 | 6790 | 388 |
| 386 | 20230811 | 122800 | 1612446890 | 6790 | 6790 | 6790 | 6790 | 3 |
| 387 | 20230811 | 122700 | 1612426520 | 6790 | 6790 | 6790 | 6790 | 20 |
| 388 | 20230811 | 122600 | 1612290720 | 6790 | 6800 | 6800 | 6790 | 371 |
| 389 | 20230811 | 122500 | 1609770280 | 6800 | 6800 | 6800 | 6800 | 0 |
| 390 | 20230811 | 122400 | 1609770280 | 6800 | 6800 | 6800 | 6800 | 0 |
| 391 | 20230811 | 122300 | 1609770280 | 6800 | 6800 | 6800 | 6800 | 405 |
| 392 | 20230811 | 122200 | 1607016280 | 6810 | 6810 | 6810 | 6810 | 103 |
| 393 | 20230811 | 122100 | 1606314850 | 6810 | 6790 | 6810 | 6790 | 667 |
| 394 | 20230811 | 122000 | 1601781560 | 6800 | 6790 | 6800 | 6790 | 441 |
| 395 | 20230811 | 121900 | 1598784230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 396 | 20230811 | 121800 | 1598784230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 397 | 20230811 | 121700 | 1598784230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 398 | 20230811 | 121600 | 1598784230 | 6800 | 6790 | 6800 | 6790 | 135 |
| 399 | 20230811 | 121500 | 1597867550 | 6790 | 6770 | 6790 | 6770 | 320 |
| 400 | 20230811 | 121400 | 1595699630 | 6780 | 6780 | 6780 | 6780 | 49 |
| 401 | 20230811 | 121300 | 1595367410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 402 | 20230811 | 121200 | 1595367410 | 6780 | 6790 | 6790 | 6780 | 108 |
| 403 | 20230811 | 121100 | 1594634190 | 6790 | 6790 | 6790 | 6790 | 486 |
| 404 | 20230811 | 121000 | 1591334250 | 6800 | 6800 | 6800 | 6800 | 50 |
| 405 | 20230811 | 120900 | 1590994250 | 6800 | 6800 | 6800 | 6800 | 253 |
| 406 | 20230811 | 120800 | 1589273850 | 6800 | 6810 | 6810 | 6800 | 115 |
| 407 | 20230811 | 120700 | 1588490850 | 6810 | 6800 | 6810 | 6800 | 1492 |
| 408 | 20230811 | 120600 | 1578332430 | 6810 | 6820 | 6820 | 6810 | 1236 |
| 409 | 20230811 | 120500 | 1569915230 | 6810 | 6820 | 6820 | 6810 | 176 |
| 410 | 20230811 | 120400 | 1568716560 | 6820 | 6820 | 6820 | 6820 | 480 |
| 411 | 20230811 | 120300 | 1565442960 | 6820 | 6820 | 6830 | 6820 | 171 |
| 412 | 20230811 | 120200 | 1564276040 | 6820 | 6820 | 6820 | 6820 | 342 |
| 413 | 20230811 | 120100 | 1561943600 | 6820 | 6810 | 6820 | 6810 | 419 |
| 414 | 20230811 | 120000 | 1559088020 | 6810 | 6820 | 6820 | 6810 | 2057 |
| 415 | 20230811 | 115900 | 1545060230 | 6820 | 6820 | 6820 | 6820 | 11 |
| 416 | 20230811 | 115800 | 1544985210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 417 | 20230811 | 115700 | 1544985210 | 6830 | 6820 | 6830 | 6820 | 656 |
| 418 | 20230811 | 115600 | 1540511270 | 6820 | 6810 | 6820 | 6810 | 419 |
| 419 | 20230811 | 115500 | 1537656880 | 6810 | 6810 | 6810 | 6810 | 1 |
| 420 | 20230811 | 115400 | 1537650070 | 6810 | 6820 | 6830 | 6810 | 906 |
| 421 | 20230811 | 115300 | 1531473630 | 6820 | 6820 | 6820 | 6820 | 8 |
| 422 | 20230811 | 115200 | 1531419070 | 6830 | 6830 | 6830 | 6830 | 0 |
| 423 | 20230811 | 115100 | 1531419070 | 6830 | 6830 | 6830 | 6810 | 353 |
| 424 | 20230811 | 115000 | 1529014080 | 6830 | 6830 | 6830 | 6830 | 104 |
| 425 | 20230811 | 114900 | 1528303760 | 6830 | 6810 | 6830 | 6810 | 11 |
| 426 | 20230811 | 114800 | 1528228830 | 6810 | 6810 | 6820 | 6810 | 557 |
| 427 | 20230811 | 114700 | 1524430600 | 6810 | 6810 | 6810 | 6810 | 113 |
| 428 | 20230811 | 114600 | 1523661070 | 6810 | 6820 | 6820 | 6810 | 225 |
| 429 | 20230811 | 114500 | 1522127570 | 6820 | 6840 | 6840 | 6820 | 161 |
| 430 | 20230811 | 114400 | 1521029430 | 6840 | 6830 | 6840 | 6810 | 1964 |
| 431 | 20230811 | 114300 | 1507604430 | 6840 | 6850 | 6850 | 6830 | 35 |
| 432 | 20230811 | 114200 | 1507364940 | 6800 | 6780 | 6850 | 6780 | 15600 |
| 433 | 20230811 | 114100 | 1400920070 | 6780 | 6780 | 6780 | 6780 | 0 |
| 434 | 20230811 | 114000 | 1400920070 | 6780 | 6780 | 6780 | 6780 | 145 |
| 435 | 20230811 | 113900 | 1399936970 | 6780 | 6780 | 6780 | 6780 | 0 |
| 436 | 20230811 | 113800 | 1399936970 | 6780 | 6780 | 6780 | 6780 | 11 |
| 437 | 20230811 | 113700 | 1399862390 | 6780 | 6780 | 6780 | 6780 | 1 |
| 438 | 20230811 | 113600 | 1399855610 | 6780 | 6770 | 6780 | 6770 | 806 |
| 439 | 20230811 | 113500 | 1394395930 | 6770 | 6770 | 6770 | 6770 | 59 |
| 440 | 20230811 | 113400 | 1393996500 | 6760 | 6760 | 6760 | 6760 | 39 |
| 441 | 20230811 | 113300 | 1393732860 | 6760 | 6750 | 6770 | 6750 | 201 |
| 442 | 20230811 | 113200 | 1392375090 | 6760 | 6760 | 6760 | 6760 | 111 |
| 443 | 20230811 | 113100 | 1391624730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 444 | 20230811 | 113000 | 1391624730 | 6750 | 6780 | 6780 | 6750 | 84 |
| 445 | 20230811 | 112900 | 1391057430 | 6770 | 6780 | 6780 | 6770 | 510 |
| 446 | 20230811 | 112800 | 1387601900 | 6780 | 6780 | 6780 | 6780 | 41 |
| 447 | 20230811 | 112700 | 1387323920 | 6780 | 6770 | 6780 | 6770 | 125 |
| 448 | 20230811 | 112600 | 1386477000 | 6780 | 6780 | 6780 | 6770 | 360 |
| 449 | 20230811 | 112500 | 1384037330 | 6780 | 6780 | 6800 | 6780 | 1118 |
| 450 | 20230811 | 112400 | 1376451270 | 6780 | 6780 | 6780 | 6780 | 109 |
| 451 | 20230811 | 112300 | 1375712250 | 6780 | 6800 | 6800 | 6780 | 43 |
| 452 | 20230811 | 112200 | 1375419870 | 6800 | 6800 | 6800 | 6800 | 10 |
| 453 | 20230811 | 112100 | 1375351870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 454 | 20230811 | 112000 | 1375351870 | 6780 | 6780 | 6780 | 6780 | 1 |
| 455 | 20230811 | 111900 | 1375345090 | 6800 | 6800 | 6800 | 6800 | 0 |
| 456 | 20230811 | 111800 | 1375345090 | 6800 | 6800 | 6800 | 6800 | 900 |
| 457 | 20230811 | 111700 | 1369225090 | 6800 | 6800 | 6800 | 6800 | 92 |
| 458 | 20230811 | 111600 | 1368599490 | 6800 | 6800 | 6800 | 6800 | 0 |
| 459 | 20230811 | 111500 | 1368599490 | 6800 | 6770 | 6800 | 6770 | 1010 |
| 460 | 20230811 | 111400 | 1361761640 | 6770 | 6800 | 6800 | 6770 | 3 |
| 461 | 20230811 | 111300 | 1361741270 | 6770 | 6770 | 6770 | 6770 | 0 |
| 462 | 20230811 | 111200 | 1361741270 | 6770 | 6800 | 6800 | 6770 | 522 |
| 463 | 20230811 | 111100 | 1358197520 | 6800 | 6800 | 6810 | 6800 | 497 |
| 464 | 20230811 | 111000 | 1354817870 | 6800 | 6780 | 6800 | 6780 | 1019 |
| 465 | 20230811 | 110900 | 1347889050 | 6780 | 6770 | 6780 | 6770 | 526 |
| 466 | 20230811 | 110800 | 1344327970 | 6770 | 6760 | 6770 | 6760 | 569 |
| 467 | 20230811 | 110700 | 1340477010 | 6770 | 6770 | 6770 | 6770 | 6 |
| 468 | 20230811 | 110600 | 1340436390 | 6770 | 6770 | 6770 | 6770 | 2145 |
| 469 | 20230811 | 110500 | 1325914740 | 6770 | 6790 | 6790 | 6770 | 973 |
| 470 | 20230811 | 110400 | 1319322830 | 6790 | 6800 | 6800 | 6790 | 1136 |
| 471 | 20230811 | 110300 | 1311598430 | 6800 | 6810 | 6810 | 6800 | 254 |
| 472 | 20230811 | 110200 | 1309869020 | 6810 | 6800 | 6810 | 6800 | 122 |
| 473 | 20230811 | 110100 | 1309038890 | 6800 | 6800 | 6800 | 6800 | 306 |
| 474 | 20230811 | 110000 | 1306958090 | 6820 | 6820 | 6820 | 6820 | 163 |
| 475 | 20230811 | 105900 | 1305846430 | 6820 | 6800 | 6820 | 6790 | 4497 |
| 476 | 20230811 | 105800 | 1275198640 | 6800 | 6790 | 6800 | 6790 | 471 |
| 477 | 20230811 | 105700 | 1272000540 | 6790 | 6790 | 6800 | 6790 | 51 |
| 478 | 20230811 | 105600 | 1271654240 | 6790 | 6770 | 6790 | 6770 | 1493 |
| 479 | 20230811 | 105500 | 1261531880 | 6780 | 6780 | 6780 | 6780 | 50 |
| 480 | 20230811 | 105400 | 1261192880 | 6790 | 6760 | 6800 | 6760 | 746 |
| 481 | 20230811 | 105300 | 1256131880 | 6750 | 6780 | 6780 | 6750 | 665 |
| 482 | 20230811 | 105200 | 1251642680 | 6750 | 6750 | 6750 | 6750 | 121 |
| 483 | 20230811 | 105100 | 1250825930 | 6750 | 6730 | 6750 | 6730 | 565 |
| 484 | 20230811 | 105000 | 1247021880 | 6740 | 6750 | 6750 | 6740 | 6336 |
| 485 | 20230811 | 104900 | 1204309390 | 6750 | 6770 | 6770 | 6750 | 407 |
| 486 | 20230811 | 104800 | 1201555330 | 6770 | 6770 | 6800 | 6770 | 80 |
| 487 | 20230811 | 104700 | 1201013700 | 6770 | 6800 | 6800 | 6770 | 4638 |
| 488 | 20230811 | 104600 | 1169485820 | 6830 | 6830 | 6840 | 6800 | 3842 |
| 489 | 20230811 | 104500 | 1143234560 | 6830 | 6840 | 6840 | 6800 | 3117 |
| 490 | 20230811 | 104400 | 1121939240 | 6830 | 6800 | 6840 | 6800 | 7934 |
| 491 | 20230811 | 104300 | 1067877690 | 6800 | 6790 | 6800 | 6780 | 4103 |
| 492 | 20230811 | 104200 | 1039984980 | 6780 | 6770 | 6780 | 6770 | 2462 |
| 493 | 20230811 | 104100 | 1023301980 | 6770 | 6770 | 6770 | 6770 | 489 |
| 494 | 20230811 | 104000 | 1019991450 | 6770 | 6730 | 6770 | 6720 | 6297 |
| 495 | 20230811 | 103900 | 977473980 | 6730 | 6740 | 6740 | 6730 | 304 |
| 496 | 20230811 | 103800 | 975428020 | 6730 | 6730 | 6730 | 6730 | 741 |
| 497 | 20230811 | 103700 | 970441090 | 6730 | 6740 | 6740 | 6710 | 543 |
| 498 | 20230811 | 103600 | 966789920 | 6740 | 6730 | 6740 | 6730 | 331 |
| 499 | 20230811 | 103500 | 964562270 | 6720 | 6720 | 6720 | 6720 | 203 |
| 500 | 20230811 | 103400 | 963198110 | 6730 | 6730 | 6730 | 6730 | 714 |
| 501 | 20230811 | 103300 | 958392890 | 6730 | 6740 | 6750 | 6730 | 316 |
| 502 | 20230811 | 103200 | 956264410 | 6750 | 6750 | 6750 | 6750 | 27 |
| 503 | 20230811 | 103100 | 956082160 | 6750 | 6740 | 6750 | 6740 | 189 |
| 504 | 20230811 | 103000 | 954808280 | 6740 | 6740 | 6740 | 6740 | 1006 |
| 505 | 20230811 | 102900 | 948027840 | 6740 | 6740 | 6740 | 6740 | 420 |
| 506 | 20230811 | 102800 | 945197040 | 6750 | 6750 | 6750 | 6740 | 411 |
| 507 | 20230811 | 102700 | 942423190 | 6750 | 6750 | 6750 | 6750 | 155 |
| 508 | 20230811 | 102600 | 941376940 | 6760 | 6740 | 6760 | 6740 | 156 |
| 509 | 20230811 | 102500 | 940324300 | 6740 | 6760 | 6770 | 6740 | 2102 |
| 510 | 20230811 | 102400 | 926153470 | 6740 | 6750 | 6770 | 6740 | 235 |
| 511 | 20230811 | 102300 | 924564320 | 6750 | 6740 | 6750 | 6740 | 3465 |
| 512 | 20230811 | 102200 | 901176030 | 6740 | 6740 | 6740 | 6740 | 470 |
| 513 | 20230811 | 102100 | 898008230 | 6740 | 6740 | 6740 | 6740 | 63 |
| 514 | 20230811 | 102000 | 897583610 | 6740 | 6740 | 6750 | 6740 | 432 |
| 515 | 20230811 | 101900 | 894668910 | 6740 | 6740 | 6740 | 6740 | 412 |
| 516 | 20230811 | 101800 | 891892030 | 6750 | 6740 | 6750 | 6740 | 440 |
| 517 | 20230811 | 101700 | 888926320 | 6740 | 6720 | 6740 | 6710 | 3143 |
| 518 | 20230811 | 101600 | 867814420 | 6720 | 6720 | 6730 | 6720 | 444 |
| 519 | 20230811 | 101500 | 864827560 | 6730 | 6730 | 6730 | 6730 | 16 |
| 520 | 20230811 | 101400 | 864719880 | 6730 | 6720 | 6730 | 6710 | 404 |
| 521 | 20230811 | 101300 | 862003980 | 6720 | 6720 | 6720 | 6720 | 109 |
| 522 | 20230811 | 101200 | 861271500 | 6720 | 6750 | 6750 | 6720 | 308 |
| 523 | 20230811 | 101100 | 859199440 | 6740 | 6740 | 6740 | 6740 | 564 |
| 524 | 20230811 | 101000 | 855398080 | 6740 | 6740 | 6740 | 6740 | 1023 |
| 525 | 20230811 | 100900 | 848503060 | 6740 | 6750 | 6750 | 6740 | 324 |
| 526 | 20230811 | 100800 | 846317560 | 6740 | 6770 | 6770 | 6740 | 2003 |
| 527 | 20230811 | 100700 | 832789490 | 6770 | 6750 | 6770 | 6750 | 1921 |
| 528 | 20230811 | 100600 | 819802890 | 6750 | 6740 | 6750 | 6740 | 7759 |
| 529 | 20230811 | 100500 | 767490050 | 6720 | 6710 | 6730 | 6710 | 5610 |
| 530 | 20230811 | 100400 | 729782500 | 6700 | 6700 | 6710 | 6700 | 338 |
| 531 | 20230811 | 100300 | 727517820 | 6700 | 6710 | 6710 | 6700 | 313 |
| 532 | 20230811 | 100200 | 725419130 | 6720 | 6690 | 6720 | 6690 | 3323 |
| 533 | 20230811 | 100100 | 703149510 | 6670 | 6670 | 6670 | 6670 | 725 |
| 534 | 20230811 | 100000 | 698313760 | 6670 | 6690 | 6690 | 6670 | 82 |
| 535 | 20230811 | 095900 | 697766780 | 6700 | 6700 | 6700 | 6700 | 289 |
| 536 | 20230811 | 095800 | 695830480 | 6710 | 6690 | 6710 | 6690 | 18 |
| 537 | 20230811 | 095700 | 695710040 | 6700 | 6710 | 6710 | 6700 | 192 |
| 538 | 20230811 | 095600 | 694423580 | 6720 | 6700 | 6720 | 6700 | 3386 |
| 539 | 20230811 | 095500 | 671733580 | 6700 | 6660 | 6700 | 6660 | 3239 |
| 540 | 20230811 | 095400 | 650151720 | 6660 | 6660 | 6660 | 6660 | 62 |
| 541 | 20230811 | 095300 | 649738800 | 6670 | 6670 | 6670 | 6670 | 207 |
| 542 | 20230811 | 095200 | 648358110 | 6670 | 6680 | 6680 | 6670 | 387 |
| 543 | 20230811 | 095100 | 645775070 | 6690 | 6690 | 6690 | 6690 | 10 |
| 544 | 20230811 | 095000 | 645708170 | 6690 | 6690 | 6690 | 6690 | 20 |
| 545 | 20230811 | 094900 | 645574370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 546 | 20230811 | 094800 | 645574370 | 6700 | 6660 | 6700 | 6660 | 620 |
| 547 | 20230811 | 094700 | 641442450 | 6660 | 6650 | 6660 | 6620 | 41 |
| 548 | 20230811 | 094600 | 641170600 | 6630 | 6650 | 6650 | 6630 | 1250 |
| 549 | 20230811 | 094500 | 632866120 | 6650 | 6650 | 6650 | 6650 | 181 |
| 550 | 20230811 | 094400 | 631662470 | 6650 | 6650 | 6650 | 6650 | 93 |
| 551 | 20230811 | 094300 | 631044020 | 6650 | 6650 | 6660 | 6650 | 34 |
| 552 | 20230811 | 094200 | 630817910 | 6650 | 6660 | 6660 | 6650 | 1046 |
| 553 | 20230811 | 094100 | 623861380 | 6660 | 6680 | 6680 | 6660 | 2710 |
| 554 | 20230811 | 094000 | 605779510 | 6680 | 6680 | 6680 | 6680 | 856 |
| 555 | 20230811 | 093900 | 600061430 | 6680 | 6680 | 6680 | 6680 | 379 |
| 556 | 20230811 | 093800 | 597529710 | 6680 | 6680 | 6680 | 6680 | 30 |
| 557 | 20230811 | 093700 | 597329310 | 6680 | 6670 | 6680 | 6660 | 550 |
| 558 | 20230811 | 093600 | 593656540 | 6660 | 6680 | 6700 | 6660 | 1306 |
| 559 | 20230811 | 093500 | 584917840 | 6680 | 6700 | 6700 | 6680 | 990 |
| 560 | 20230811 | 093400 | 578297820 | 6700 | 6730 | 6740 | 6700 | 1860 |
| 561 | 20230811 | 093300 | 565818560 | 6740 | 6740 | 6740 | 6740 | 278 |
| 562 | 20230811 | 093200 | 563944840 | 6740 | 6740 | 6750 | 6730 | 733 |
| 563 | 20230811 | 093100 | 559006410 | 6750 | 6720 | 6750 | 6720 | 5818 |
| 564 | 20230811 | 093000 | 519845000 | 6720 | 6720 | 6730 | 6720 | 2259 |
| 565 | 20230811 | 092900 | 504659660 | 6720 | 6700 | 6720 | 6700 | 897 |
| 566 | 20230811 | 092800 | 498633840 | 6720 | 6700 | 6720 | 6700 | 1905 |
| 567 | 20230811 | 092700 | 485839590 | 6700 | 6690 | 6700 | 6680 | 1434 |
| 568 | 20230811 | 092600 | 476240760 | 6690 | 6710 | 6710 | 6690 | 840 |
| 569 | 20230811 | 092500 | 470617010 | 6710 | 6720 | 6720 | 6710 | 943 |
| 570 | 20230811 | 092400 | 464288480 | 6720 | 6710 | 6720 | 6710 | 2990 |
| 571 | 20230811 | 092300 | 444209530 | 6720 | 6680 | 6720 | 6680 | 7870 |
| 572 | 20230811 | 092200 | 391458350 | 6680 | 6670 | 6680 | 6670 | 602 |
| 573 | 20230811 | 092100 | 387439950 | 6670 | 6670 | 6670 | 6660 | 2040 |
| 574 | 20230811 | 092000 | 373852440 | 6670 | 6670 | 6680 | 6670 | 771 |
| 575 | 20230811 | 091900 | 368706530 | 6680 | 6680 | 6680 | 6650 | 949 |
| 576 | 20230811 | 091800 | 362391180 | 6680 | 6690 | 6690 | 6680 | 1018 |
| 577 | 20230811 | 091700 | 355580770 | 6690 | 6670 | 6690 | 6650 | 2852 |
| 578 | 20230811 | 091600 | 336595000 | 6670 | 6690 | 6700 | 6670 | 173 |
| 579 | 20230811 | 091500 | 335438930 | 6690 | 6720 | 6720 | 6670 | 1821 |
| 580 | 20230811 | 091400 | 323275710 | 6680 | 6710 | 6720 | 6660 | 1245 |
| 581 | 20230811 | 091300 | 314940480 | 6730 | 6760 | 6760 | 6720 | 4660 |
| 582 | 20230811 | 091200 | 283602530 | 6750 | 6730 | 6750 | 6710 | 6504 |
| 583 | 20230811 | 091100 | 239851790 | 6720 | 6670 | 6720 | 6650 | 7894 |
| 584 | 20230811 | 091000 | 187019520 | 6660 | 6650 | 6670 | 6650 | 460 |
| 585 | 20230811 | 090900 | 183954570 | 6670 | 6640 | 6670 | 6620 | 2613 |
| 586 | 20230811 | 090800 | 166627670 | 6630 | 6700 | 6700 | 6630 | 4039 |
| 587 | 20230811 | 090700 | 139778930 | 6680 | 6670 | 6700 | 6660 | 3980 |
| 588 | 20230811 | 090600 | 113174380 | 6670 | 6660 | 6720 | 6660 | 2704 |
| 589 | 20230811 | 090500 | 95115930 | 6630 | 6640 | 6740 | 6630 | 7294 |
| 590 | 20230811 | 090400 | 46281260 | 6640 | 6570 | 6640 | 6570 | 1103 |
| 591 | 20230811 | 090300 | 38984500 | 6570 | 6580 | 6620 | 6560 | 1215 |
| 592 | 20230811 | 090200 | 30993720 | 6570 | 6570 | 6600 | 6570 | 540 |
| 593 | 20230811 | 090100 | 27441980 | 6560 | 6590 | 6640 | 6550 | 673 |
| 594 | 20230811 | 090000 | 23022440 | 6580 | 6570 | 6580 | 6550 | 3506 |