30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 183000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 3 | 20230801 | 182900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 4 | 20230801 | 182800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 5 | 20230801 | 182700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 6 | 20230801 | 182600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 7 | 20230801 | 182500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 8 | 20230801 | 182400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 9 | 20230801 | 182300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 10 | 20230801 | 182200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 11 | 20230801 | 182100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 12 | 20230801 | 182000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 13 | 20230801 | 181900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 14 | 20230801 | 181800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 15 | 20230801 | 181700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 16 | 20230801 | 181600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 17 | 20230801 | 181500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 18 | 20230801 | 181400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 19 | 20230801 | 181300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 20 | 20230801 | 181200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 21 | 20230801 | 181100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 22 | 20230801 | 181000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 23 | 20230801 | 180900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 24 | 20230801 | 180800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 25 | 20230801 | 180700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 26 | 20230801 | 180600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 27 | 20230801 | 180500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 28 | 20230801 | 180400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 29 | 20230801 | 180300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 30 | 20230801 | 180200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 31 | 20230801 | 180100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 32 | 20230801 | 180000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 33 | 20230801 | 175900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 34 | 20230801 | 175800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 35 | 20230801 | 175700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 36 | 20230801 | 175600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 37 | 20230801 | 175500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 38 | 20230801 | 175400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 39 | 20230801 | 175300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 40 | 20230801 | 175200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 41 | 20230801 | 175100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 42 | 20230801 | 175000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 43 | 20230801 | 174900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 44 | 20230801 | 174800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 45 | 20230801 | 174700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 46 | 20230801 | 174600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 47 | 20230801 | 174500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 48 | 20230801 | 174400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 49 | 20230801 | 174300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 50 | 20230801 | 174200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 51 | 20230801 | 174100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 52 | 20230801 | 174000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 53 | 20230801 | 173900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 54 | 20230801 | 173800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 55 | 20230801 | 173700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 56 | 20230801 | 173600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 57 | 20230801 | 173500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 58 | 20230801 | 173400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 59 | 20230801 | 173300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 60 | 20230801 | 173200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 61 | 20230801 | 173100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 62 | 20230801 | 173000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 63 | 20230801 | 172900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 64 | 20230801 | 172800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 65 | 20230801 | 172700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 66 | 20230801 | 172600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 67 | 20230801 | 172500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 68 | 20230801 | 172400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 69 | 20230801 | 172300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 70 | 20230801 | 172200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 71 | 20230801 | 172100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 72 | 20230801 | 172000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 73 | 20230801 | 171900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 74 | 20230801 | 171800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 75 | 20230801 | 171700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 76 | 20230801 | 171600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 77 | 20230801 | 171500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 78 | 20230801 | 171400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 79 | 20230801 | 171300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 80 | 20230801 | 171200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 81 | 20230801 | 171100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 82 | 20230801 | 171000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 83 | 20230801 | 170900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 84 | 20230801 | 170800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 85 | 20230801 | 170700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 86 | 20230801 | 170600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 87 | 20230801 | 170500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 88 | 20230801 | 170400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 89 | 20230801 | 170300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 90 | 20230801 | 170200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 91 | 20230801 | 170100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 92 | 20230801 | 170000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 93 | 20230801 | 165900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 94 | 20230801 | 165800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 95 | 20230801 | 165700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 96 | 20230801 | 165600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 97 | 20230801 | 165500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 98 | 20230801 | 165400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 99 | 20230801 | 165300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 100 | 20230801 | 165200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 101 | 20230801 | 165100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 102 | 20230801 | 165000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 103 | 20230801 | 164900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 104 | 20230801 | 164800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 105 | 20230801 | 164700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 106 | 20230801 | 164600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 107 | 20230801 | 164500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 108 | 20230801 | 164400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 109 | 20230801 | 164300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 110 | 20230801 | 164200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 111 | 20230801 | 164100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 112 | 20230801 | 164000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 113 | 20230801 | 163900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 114 | 20230801 | 163800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 115 | 20230801 | 163700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 116 | 20230801 | 163600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 117 | 20230801 | 163500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 118 | 20230801 | 163400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 119 | 20230801 | 163300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 120 | 20230801 | 163200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 121 | 20230801 | 163100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 122 | 20230801 | 163000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 123 | 20230801 | 162900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 124 | 20230801 | 162800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 125 | 20230801 | 162700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 126 | 20230801 | 162600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 127 | 20230801 | 162500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 128 | 20230801 | 162400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 129 | 20230801 | 162300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 130 | 20230801 | 162200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 131 | 20230801 | 162100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 132 | 20230801 | 162000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 133 | 20230801 | 161900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 134 | 20230801 | 161800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 135 | 20230801 | 161700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 136 | 20230801 | 161600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 137 | 20230801 | 161500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 138 | 20230801 | 161400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 139 | 20230801 | 161300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 140 | 20230801 | 161200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 141 | 20230801 | 161100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 142 | 20230801 | 161000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 143 | 20230801 | 160900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 144 | 20230801 | 160800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 145 | 20230801 | 160700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 146 | 20230801 | 160600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 147 | 20230801 | 160500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 148 | 20230801 | 160400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 149 | 20230801 | 160300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 150 | 20230801 | 160200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 151 | 20230801 | 160100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 152 | 20230801 | 160000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 3302 |
| 153 | 20230801 | 155900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 154 | 20230801 | 155800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 155 | 20230801 | 155700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 156 | 20230801 | 155600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 157 | 20230801 | 155500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 158 | 20230801 | 155400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 159 | 20230801 | 155300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 160 | 20230801 | 155200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 161 | 20230801 | 155100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 162 | 20230801 | 155000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 163 | 20230801 | 154900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 164 | 20230801 | 154800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 165 | 20230801 | 154700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 166 | 20230801 | 154600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 167 | 20230801 | 154500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 168 | 20230801 | 154400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 169 | 20230801 | 154300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 170 | 20230801 | 154200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 171 | 20230801 | 154100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 172 | 20230801 | 154000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 173 | 20230801 | 153900 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 174 | 20230801 | 153800 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 175 | 20230801 | 153700 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 176 | 20230801 | 153600 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 177 | 20230801 | 153500 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 178 | 20230801 | 153400 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 179 | 20230801 | 153300 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 180 | 20230801 | 153200 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 181 | 20230801 | 153100 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 0 |
| 182 | 20230801 | 153000 | 2038311320 | 11400 | 11400 | 11400 | 11400 | 6604 |
| 183 | 20230801 | 152900 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 184 | 20230801 | 152800 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 185 | 20230801 | 152700 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 186 | 20230801 | 152600 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 187 | 20230801 | 152500 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 188 | 20230801 | 152400 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 189 | 20230801 | 152300 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 190 | 20230801 | 152200 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 191 | 20230801 | 152100 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 192 | 20230801 | 152000 | 2000668520 | 11400 | 11400 | 11400 | 11400 | 0 |
| 193 | 20230801 | 151900 | 2000668520 | 11400 | 11380 | 11400 | 11330 | 186 |
| 194 | 20230801 | 151800 | 1998559920 | 11390 | 11400 | 11400 | 11390 | 20 |
| 195 | 20230801 | 151700 | 1998331970 | 11400 | 11420 | 11420 | 11390 | 178 |
| 196 | 20230801 | 151600 | 1996302110 | 11420 | 11380 | 11420 | 11380 | 764 |
| 197 | 20230801 | 151500 | 1987590420 | 11330 | 11320 | 11370 | 11320 | 231 |
| 198 | 20230801 | 151400 | 1984973240 | 11320 | 11350 | 11400 | 11300 | 3132 |
| 199 | 20230801 | 151300 | 1949535220 | 11330 | 11400 | 11400 | 11300 | 2406 |
| 200 | 20230801 | 151200 | 1922277680 | 11400 | 11400 | 11400 | 11400 | 1002 |
| 201 | 20230801 | 151100 | 1910854880 | 11390 | 11400 | 11400 | 11390 | 36 |
| 202 | 20230801 | 151000 | 1910444720 | 11400 | 11400 | 11400 | 11400 | 8 |
| 203 | 20230801 | 150900 | 1910353520 | 11410 | 11390 | 11410 | 11390 | 846 |
| 204 | 20230801 | 150800 | 1900717180 | 11390 | 11410 | 11410 | 11370 | 293 |
| 205 | 20230801 | 150700 | 1897379330 | 11410 | 11410 | 11410 | 11410 | 34 |
| 206 | 20230801 | 150600 | 1896991390 | 11360 | 11420 | 11420 | 11360 | 352 |
| 207 | 20230801 | 150500 | 1892991110 | 11390 | 11360 | 11420 | 11360 | 222 |
| 208 | 20230801 | 150400 | 1890466190 | 11340 | 11350 | 11350 | 11340 | 58 |
| 209 | 20230801 | 150300 | 1889808420 | 11360 | 11360 | 11360 | 11360 | 396 |
| 210 | 20230801 | 150200 | 1885309860 | 11350 | 11340 | 11350 | 11330 | 366 |
| 211 | 20230801 | 150100 | 1881156940 | 11350 | 11320 | 11350 | 11300 | 756 |
| 212 | 20230801 | 150000 | 1872604140 | 11310 | 11390 | 11390 | 11310 | 251 |
| 213 | 20230801 | 145900 | 1869761090 | 11390 | 11370 | 11400 | 11370 | 26 |
| 214 | 20230801 | 145800 | 1869464970 | 11360 | 11420 | 11420 | 11360 | 345 |
| 215 | 20230801 | 145700 | 1865533060 | 11440 | 11430 | 11440 | 11420 | 212 |
| 216 | 20230801 | 145600 | 1863110620 | 11450 | 11460 | 11460 | 11440 | 761 |
| 217 | 20230801 | 145500 | 1854394990 | 11460 | 11450 | 11460 | 11450 | 257 |
| 218 | 20230801 | 145400 | 1851450760 | 11450 | 11450 | 11450 | 11450 | 47 |
| 219 | 20230801 | 145300 | 1850912610 | 11450 | 11440 | 11450 | 11440 | 273 |
| 220 | 20230801 | 145200 | 1847787550 | 11440 | 11440 | 11440 | 11440 | 184 |
| 221 | 20230801 | 145100 | 1845682590 | 11410 | 11410 | 11410 | 11410 | 36 |
| 222 | 20230801 | 145000 | 1845271830 | 11410 | 11390 | 11410 | 11390 | 109 |
| 223 | 20230801 | 144900 | 1844030070 | 11380 | 11380 | 11380 | 11380 | 0 |
| 224 | 20230801 | 144800 | 1844030070 | 11380 | 11390 | 11390 | 11380 | 100 |
| 225 | 20230801 | 144700 | 1842891400 | 11400 | 11400 | 11400 | 11400 | 59 |
| 226 | 20230801 | 144600 | 1842218800 | 11400 | 11400 | 11400 | 11400 | 5 |
| 227 | 20230801 | 144500 | 1842161800 | 11400 | 11390 | 11400 | 11390 | 78 |
| 228 | 20230801 | 144400 | 1841272740 | 11390 | 11390 | 11390 | 11390 | 86 |
| 229 | 20230801 | 144300 | 1840293200 | 11390 | 11410 | 11410 | 11390 | 916 |
| 230 | 20230801 | 144200 | 1829850940 | 11410 | 11410 | 11410 | 11410 | 100 |
| 231 | 20230801 | 144100 | 1828709940 | 11420 | 11430 | 11430 | 11420 | 293 |
| 232 | 20230801 | 144000 | 1825362530 | 11430 | 11410 | 11430 | 11410 | 255 |
| 233 | 20230801 | 143900 | 1822449270 | 11400 | 11390 | 11400 | 11390 | 574 |
| 234 | 20230801 | 143800 | 1815905970 | 11380 | 11380 | 11390 | 11380 | 101 |
| 235 | 20230801 | 143700 | 1814755660 | 11380 | 11350 | 11380 | 11350 | 458 |
| 236 | 20230801 | 143600 | 1809551560 | 11340 | 11340 | 11340 | 11340 | 0 |
| 237 | 20230801 | 143500 | 1809551560 | 11340 | 11340 | 11340 | 11340 | 80 |
| 238 | 20230801 | 143400 | 1808644360 | 11340 | 11340 | 11340 | 11340 | 30 |
| 239 | 20230801 | 143300 | 1808304160 | 11340 | 11350 | 11350 | 11340 | 2 |
| 240 | 20230801 | 143200 | 1808281470 | 11350 | 11350 | 11350 | 11350 | 40 |
| 241 | 20230801 | 143100 | 1807827470 | 11320 | 11320 | 11330 | 11320 | 224 |
| 242 | 20230801 | 143000 | 1805290790 | 11320 | 11310 | 11320 | 11310 | 267 |
| 243 | 20230801 | 142900 | 1802270100 | 11320 | 11320 | 11320 | 11320 | 0 |
| 244 | 20230801 | 142800 | 1802270100 | 11320 | 11320 | 11320 | 11320 | 0 |
| 245 | 20230801 | 142700 | 1802270100 | 11320 | 11320 | 11320 | 11320 | 60 |
| 246 | 20230801 | 142600 | 1801590900 | 11320 | 11320 | 11320 | 11320 | 0 |
| 247 | 20230801 | 142500 | 1801590900 | 11320 | 11320 | 11320 | 11320 | 0 |
| 248 | 20230801 | 142400 | 1801590900 | 11320 | 11320 | 11320 | 11320 | 3 |
| 249 | 20230801 | 142300 | 1801556940 | 11320 | 11320 | 11320 | 11320 | 67 |
| 250 | 20230801 | 142200 | 1800798500 | 11310 | 11330 | 11330 | 11310 | 250 |
| 251 | 20230801 | 142100 | 1797967760 | 11340 | 11340 | 11340 | 11340 | 103 |
| 252 | 20230801 | 142000 | 1796799740 | 11380 | 11390 | 11390 | 11380 | 14 |
| 253 | 20230801 | 141900 | 1796640320 | 11390 | 11340 | 11390 | 11340 | 126 |
| 254 | 20230801 | 141800 | 1795209280 | 11350 | 11350 | 11350 | 11350 | 128 |
| 255 | 20230801 | 141700 | 1793756480 | 11320 | 11320 | 11320 | 11320 | 399 |
| 256 | 20230801 | 141600 | 1789239800 | 11320 | 11320 | 11320 | 11320 | 9 |
| 257 | 20230801 | 141500 | 1789137920 | 11320 | 11320 | 11320 | 11320 | 1 |
| 258 | 20230801 | 141400 | 1789126600 | 11320 | 11310 | 11320 | 11310 | 159 |
| 259 | 20230801 | 141300 | 1787327720 | 11310 | 11320 | 11320 | 11310 | 267 |
| 260 | 20230801 | 141200 | 1784305430 | 11320 | 11320 | 11320 | 11320 | 1 |
| 261 | 20230801 | 141100 | 1784294110 | 11310 | 11310 | 11310 | 11310 | 23 |
| 262 | 20230801 | 141000 | 1784033980 | 11310 | 11300 | 11310 | 11300 | 225 |
| 263 | 20230801 | 140900 | 1781491380 | 11300 | 11300 | 11300 | 11300 | 1 |
| 264 | 20230801 | 140800 | 1781480080 | 11290 | 11290 | 11290 | 11290 | 0 |
| 265 | 20230801 | 140700 | 1781480080 | 11290 | 11290 | 11290 | 11290 | 0 |
| 266 | 20230801 | 140600 | 1781480080 | 11290 | 11290 | 11290 | 11290 | 39 |
| 267 | 20230801 | 140500 | 1781039770 | 11290 | 11290 | 11290 | 11290 | 2 |
| 268 | 20230801 | 140400 | 1781017190 | 11260 | 11260 | 11260 | 11260 | 135 |
| 269 | 20230801 | 140300 | 1779497090 | 11280 | 11280 | 11280 | 11280 | 5 |
| 270 | 20230801 | 140200 | 1779440690 | 11280 | 11280 | 11280 | 11280 | 5 |
| 271 | 20230801 | 140100 | 1779384290 | 11280 | 11260 | 11280 | 11250 | 143 |
| 272 | 20230801 | 140000 | 1777775010 | 11250 | 11250 | 11250 | 11250 | 0 |
| 273 | 20230801 | 135900 | 1777775010 | 11250 | 11250 | 11250 | 11250 | 42 |
| 274 | 20230801 | 135800 | 1777302510 | 11250 | 11250 | 11250 | 11240 | 845 |
| 275 | 20230801 | 135700 | 1767804260 | 11250 | 11250 | 11250 | 11250 | 10 |
| 276 | 20230801 | 135600 | 1767691760 | 11240 | 11240 | 11240 | 11240 | 0 |
| 277 | 20230801 | 135500 | 1767691760 | 11240 | 11240 | 11240 | 11240 | 0 |
| 278 | 20230801 | 135400 | 1767691760 | 11240 | 11240 | 11240 | 11240 | 578 |
| 279 | 20230801 | 135300 | 1761195040 | 11240 | 11240 | 11240 | 11240 | 122 |
| 280 | 20230801 | 135200 | 1759823760 | 11240 | 11240 | 11240 | 11240 | 0 |
| 281 | 20230801 | 135100 | 1759823760 | 11240 | 11240 | 11260 | 11230 | 460 |
| 282 | 20230801 | 135000 | 1754650600 | 11240 | 11240 | 11240 | 11240 | 81 |
| 283 | 20230801 | 134900 | 1753740160 | 11240 | 11240 | 11240 | 11240 | 0 |
| 284 | 20230801 | 134800 | 1753740160 | 11240 | 11260 | 11260 | 11240 | 351 |
| 285 | 20230801 | 134700 | 1749793720 | 11250 | 11260 | 11260 | 11250 | 23 |
| 286 | 20230801 | 134600 | 1749534850 | 11260 | 11250 | 11260 | 11250 | 13 |
| 287 | 20230801 | 134500 | 1749388570 | 11250 | 11270 | 11270 | 11250 | 139 |
| 288 | 20230801 | 134400 | 1747823160 | 11320 | 11280 | 11320 | 11270 | 69 |
| 289 | 20230801 | 134300 | 1747045100 | 11340 | 11340 | 11340 | 11340 | 1 |
| 290 | 20230801 | 134200 | 1747033760 | 11340 | 11280 | 11340 | 11280 | 79 |
| 291 | 20230801 | 134100 | 1746138320 | 11270 | 11320 | 11330 | 11270 | 144 |
| 292 | 20230801 | 134000 | 1744511450 | 11320 | 11260 | 11440 | 11260 | 756 |
| 293 | 20230801 | 133900 | 1735924500 | 11260 | 11250 | 11270 | 11250 | 35 |
| 294 | 20230801 | 133800 | 1735530280 | 11240 | 11290 | 11290 | 11240 | 239 |
| 295 | 20230801 | 133700 | 1732839170 | 11240 | 11250 | 11250 | 11240 | 369 |
| 296 | 20230801 | 133600 | 1728691190 | 11240 | 11240 | 11240 | 11240 | 5 |
| 297 | 20230801 | 133500 | 1728634990 | 11230 | 11300 | 11300 | 11230 | 1004 |
| 298 | 20230801 | 133400 | 1717326800 | 11300 | 11300 | 11300 | 11300 | 1 |
| 299 | 20230801 | 133300 | 1717315500 | 11310 | 11310 | 11310 | 11310 | 0 |
| 300 | 20230801 | 133200 | 1717315500 | 11310 | 11320 | 11320 | 11310 | 102 |
| 301 | 20230801 | 133100 | 1716161680 | 11330 | 11250 | 11430 | 11250 | 573 |
| 302 | 20230801 | 133000 | 1709644940 | 11250 | 11270 | 11270 | 11240 | 852 |
| 303 | 20230801 | 132900 | 1700063020 | 11260 | 11270 | 11270 | 11260 | 659 |
| 304 | 20230801 | 132800 | 1692641180 | 11260 | 11300 | 11300 | 11260 | 758 |
| 305 | 20230801 | 132700 | 1684089420 | 11310 | 11310 | 11310 | 11310 | 2 |
| 306 | 20230801 | 132600 | 1684066800 | 11320 | 11320 | 11320 | 11320 | 1 |
| 307 | 20230801 | 132500 | 1684055480 | 11300 | 11300 | 11300 | 11300 | 2 |
| 308 | 20230801 | 132400 | 1684032880 | 11300 | 11310 | 11310 | 11300 | 53 |
| 309 | 20230801 | 132300 | 1683433470 | 11310 | 11310 | 11310 | 11310 | 10 |
| 310 | 20230801 | 132200 | 1683320370 | 11280 | 11310 | 11310 | 11280 | 276 |
| 311 | 20230801 | 132100 | 1680202450 | 11310 | 11310 | 11310 | 11310 | 8 |
| 312 | 20230801 | 132000 | 1680111970 | 11300 | 11320 | 11320 | 11300 | 157 |
| 313 | 20230801 | 131900 | 1678335210 | 11330 | 11360 | 11360 | 11330 | 80 |
| 314 | 20230801 | 131800 | 1677427610 | 11380 | 11380 | 11380 | 11380 | 0 |
| 315 | 20230801 | 131700 | 1677427610 | 11380 | 11380 | 11390 | 11310 | 514 |
| 316 | 20230801 | 131600 | 1671575960 | 11280 | 11280 | 11280 | 11280 | 0 |
| 317 | 20230801 | 131500 | 1671575960 | 11280 | 11370 | 11370 | 11280 | 2000 |
| 318 | 20230801 | 131400 | 1648944080 | 11400 | 11390 | 11400 | 11390 | 188 |
| 319 | 20230801 | 131300 | 1646801530 | 11360 | 11360 | 11360 | 11360 | 67 |
| 320 | 20230801 | 131200 | 1646040410 | 11390 | 11380 | 11390 | 11380 | 325 |
| 321 | 20230801 | 131100 | 1642339030 | 11400 | 11320 | 11400 | 11320 | 712 |
| 322 | 20230801 | 131000 | 1634250570 | 11340 | 11330 | 11340 | 11330 | 313 |
| 323 | 20230801 | 130900 | 1630703550 | 11330 | 11330 | 11330 | 11330 | 506 |
| 324 | 20230801 | 130800 | 1624970570 | 11410 | 11410 | 11410 | 11410 | 1 |
| 325 | 20230801 | 130700 | 1624959160 | 11320 | 11340 | 11430 | 11320 | 299 |
| 326 | 20230801 | 130600 | 1621559660 | 11340 | 11370 | 11370 | 11340 | 304 |
| 327 | 20230801 | 130500 | 1618108660 | 11400 | 11380 | 11400 | 11380 | 22 |
| 328 | 20230801 | 130400 | 1617857950 | 11380 | 11370 | 11380 | 11370 | 362 |
| 329 | 20230801 | 130300 | 1613739030 | 11340 | 11340 | 11340 | 11340 | 2 |
| 330 | 20230801 | 130200 | 1613716350 | 11340 | 11340 | 11340 | 11340 | 80 |
| 331 | 20230801 | 130100 | 1612809150 | 11340 | 11330 | 11350 | 11330 | 121 |
| 332 | 20230801 | 130000 | 1611436910 | 11330 | 11330 | 11330 | 11330 | 9 |
| 333 | 20230801 | 125900 | 1611334940 | 11340 | 11320 | 11340 | 11320 | 60 |
| 334 | 20230801 | 125800 | 1610655140 | 11370 | 11310 | 11370 | 11300 | 1013 |
| 335 | 20230801 | 125700 | 1599208140 | 11290 | 11300 | 11310 | 11290 | 350 |
| 336 | 20230801 | 125600 | 1595254630 | 11300 | 11310 | 11310 | 11300 | 200 |
| 337 | 20230801 | 125500 | 1592994560 | 11320 | 11370 | 11370 | 11310 | 1263 |
| 338 | 20230801 | 125400 | 1578669930 | 11370 | 11380 | 11380 | 11370 | 130 |
| 339 | 20230801 | 125300 | 1577191780 | 11410 | 11410 | 11410 | 11410 | 0 |
| 340 | 20230801 | 125200 | 1577191780 | 11410 | 11410 | 11410 | 11410 | 0 |
| 341 | 20230801 | 125100 | 1577191780 | 11410 | 11400 | 11410 | 11370 | 502 |
| 342 | 20230801 | 125000 | 1571476980 | 11390 | 11400 | 11400 | 11390 | 200 |
| 343 | 20230801 | 124900 | 1569198900 | 11390 | 11400 | 11400 | 11390 | 500 |
| 344 | 20230801 | 124800 | 1563502030 | 11390 | 11400 | 11400 | 11390 | 297 |
| 345 | 20230801 | 124700 | 1560117500 | 11400 | 11410 | 11410 | 11400 | 816 |
| 346 | 20230801 | 124600 | 1550814410 | 11400 | 11420 | 11420 | 11400 | 1082 |
| 347 | 20230801 | 124500 | 1538476490 | 11420 | 11420 | 11420 | 11410 | 427 |
| 348 | 20230801 | 124400 | 1533602800 | 11420 | 11440 | 11440 | 11420 | 201 |
| 349 | 20230801 | 124300 | 1531306440 | 11440 | 11440 | 11440 | 11440 | 3 |
| 350 | 20230801 | 124200 | 1531272120 | 11440 | 11440 | 11440 | 11440 | 33 |
| 351 | 20230801 | 124100 | 1530894600 | 11440 | 11440 | 11440 | 11440 | 100 |
| 352 | 20230801 | 124000 | 1529750600 | 11440 | 11450 | 11450 | 11440 | 72 |
| 353 | 20230801 | 123900 | 1528926910 | 11440 | 11440 | 11440 | 11440 | 215 |
| 354 | 20230801 | 123800 | 1526467310 | 11430 | 11440 | 11440 | 11430 | 171 |
| 355 | 20230801 | 123700 | 1524511570 | 11440 | 11460 | 11460 | 11440 | 432 |
| 356 | 20230801 | 123600 | 1519564740 | 11470 | 11480 | 11480 | 11470 | 1225 |
| 357 | 20230801 | 123500 | 1505510810 | 11490 | 11500 | 11500 | 11490 | 332 |
| 358 | 20230801 | 123400 | 1501695660 | 11500 | 11540 | 11540 | 11500 | 15 |
| 359 | 20230801 | 123300 | 1501523120 | 11540 | 11500 | 11540 | 11500 | 66 |
| 360 | 20230801 | 123200 | 1500764080 | 11500 | 11500 | 11500 | 11500 | 27 |
| 361 | 20230801 | 123100 | 1500453580 | 11500 | 11500 | 11500 | 11500 | 5 |
| 362 | 20230801 | 123000 | 1500396080 | 11490 | 11490 | 11490 | 11490 | 49 |
| 363 | 20230801 | 122900 | 1499833070 | 11500 | 11500 | 11500 | 11500 | 30 |
| 364 | 20230801 | 122800 | 1499488070 | 11490 | 11490 | 11490 | 11490 | 4 |
| 365 | 20230801 | 122700 | 1499442110 | 11490 | 11500 | 11500 | 11490 | 99 |
| 366 | 20230801 | 122600 | 1498304070 | 11490 | 11480 | 11490 | 11480 | 88 |
| 367 | 20230801 | 122500 | 1497293470 | 11500 | 11500 | 11500 | 11500 | 268 |
| 368 | 20230801 | 122400 | 1494211470 | 11500 | 11500 | 11500 | 11500 | 120 |
| 369 | 20230801 | 122300 | 1492831470 | 11500 | 11510 | 11510 | 11500 | 263 |
| 370 | 20230801 | 122200 | 1489804860 | 11510 | 11510 | 11510 | 11510 | 53 |
| 371 | 20230801 | 122100 | 1489194830 | 11510 | 11550 | 11550 | 11510 | 228 |
| 372 | 20230801 | 122000 | 1486567250 | 11510 | 11530 | 11550 | 11510 | 1327 |
| 373 | 20230801 | 121900 | 1471242580 | 11470 | 11460 | 11470 | 11460 | 231 |
| 374 | 20230801 | 121800 | 1468593030 | 11450 | 11460 | 11460 | 11450 | 230 |
| 375 | 20230801 | 121700 | 1465957690 | 11460 | 11460 | 11460 | 11460 | 40 |
| 376 | 20230801 | 121600 | 1465499290 | 11450 | 11490 | 11500 | 11450 | 1925 |
| 377 | 20230801 | 121500 | 1443396310 | 11500 | 11500 | 11500 | 11500 | 16 |
| 378 | 20230801 | 121400 | 1443212310 | 11500 | 11500 | 11500 | 11500 | 21 |
| 379 | 20230801 | 121300 | 1442970810 | 11500 | 11500 | 11500 | 11500 | 19 |
| 380 | 20230801 | 121200 | 1442752310 | 11500 | 11500 | 11500 | 11500 | 0 |
| 381 | 20230801 | 121100 | 1442752310 | 11500 | 11500 | 11500 | 11500 | 125 |
| 382 | 20230801 | 121000 | 1441314810 | 11500 | 11500 | 11500 | 11500 | 408 |
| 383 | 20230801 | 120900 | 1436622810 | 11500 | 11500 | 11500 | 11500 | 7 |
| 384 | 20230801 | 120800 | 1436542310 | 11500 | 11500 | 11550 | 11500 | 157 |
| 385 | 20230801 | 120700 | 1434736760 | 11500 | 11530 | 11550 | 11500 | 493 |
| 386 | 20230801 | 120600 | 1429064630 | 11540 | 11540 | 11540 | 11540 | 13 |
| 387 | 20230801 | 120500 | 1428914610 | 11550 | 11550 | 11550 | 11550 | 187 |
| 388 | 20230801 | 120400 | 1426754760 | 11550 | 11560 | 11560 | 11550 | 100 |
| 389 | 20230801 | 120300 | 1425598980 | 11560 | 11560 | 11560 | 11560 | 201 |
| 390 | 20230801 | 120200 | 1423275420 | 11630 | 11630 | 11630 | 11630 | 0 |
| 391 | 20230801 | 120100 | 1423275420 | 11630 | 11560 | 11630 | 11560 | 49 |
| 392 | 20230801 | 120000 | 1422708910 | 11560 | 11560 | 11560 | 11560 | 43 |
| 393 | 20230801 | 115900 | 1422211830 | 11560 | 11560 | 11560 | 11560 | 21 |
| 394 | 20230801 | 115800 | 1421969070 | 11570 | 11600 | 11600 | 11570 | 17 |
| 395 | 20230801 | 115700 | 1421772350 | 11600 | 11610 | 11640 | 11600 | 651 |
| 396 | 20230801 | 115600 | 1414217380 | 11640 | 11650 | 11650 | 11640 | 13 |
| 397 | 20230801 | 115500 | 1414066010 | 11650 | 11650 | 11650 | 11650 | 241 |
| 398 | 20230801 | 115400 | 1411258360 | 11650 | 11650 | 11650 | 11650 | 1 |
| 399 | 20230801 | 115300 | 1411246710 | 11650 | 11640 | 11650 | 11640 | 4 |
| 400 | 20230801 | 115200 | 1411200140 | 11610 | 11670 | 11680 | 11610 | 230 |
| 401 | 20230801 | 115100 | 1408516070 | 11610 | 11680 | 11680 | 11610 | 25 |
| 402 | 20230801 | 115000 | 1408224140 | 11680 | 11680 | 11680 | 11680 | 9 |
| 403 | 20230801 | 114900 | 1408119020 | 11690 | 11620 | 11690 | 11620 | 23 |
| 404 | 20230801 | 114800 | 1407851270 | 11620 | 11660 | 11690 | 11600 | 591 |
| 405 | 20230801 | 114700 | 1400970300 | 11660 | 11660 | 11660 | 11660 | 855 |
| 406 | 20230801 | 114600 | 1391001000 | 11660 | 11660 | 11660 | 11660 | 1 |
| 407 | 20230801 | 114500 | 1390989340 | 11660 | 11690 | 11700 | 11660 | 1572 |
| 408 | 20230801 | 114400 | 1372625140 | 11690 | 11670 | 11690 | 11660 | 1022 |
| 409 | 20230801 | 114300 | 1360698050 | 11670 | 11660 | 11670 | 11620 | 398 |
| 410 | 20230801 | 114200 | 1356055660 | 11670 | 11620 | 11670 | 11620 | 1390 |
| 411 | 20230801 | 114100 | 1339848380 | 11620 | 11590 | 11620 | 11590 | 40 |
| 412 | 20230801 | 114000 | 1339384090 | 11620 | 11620 | 11620 | 11620 | 2 |
| 413 | 20230801 | 113900 | 1339360850 | 11610 | 11580 | 11610 | 11580 | 387 |
| 414 | 20230801 | 113800 | 1334879330 | 11580 | 11580 | 11580 | 11580 | 64 |
| 415 | 20230801 | 113700 | 1334138210 | 11580 | 11580 | 11580 | 11580 | 10 |
| 416 | 20230801 | 113600 | 1334022410 | 11580 | 11580 | 11580 | 11580 | 1 |
| 417 | 20230801 | 113500 | 1334010830 | 11620 | 11650 | 11650 | 11620 | 585 |
| 418 | 20230801 | 113400 | 1327209310 | 11630 | 11630 | 11630 | 11630 | 52 |
| 419 | 20230801 | 113300 | 1326604550 | 11630 | 11650 | 11660 | 11630 | 151 |
| 420 | 20230801 | 113200 | 1324846050 | 11650 | 11650 | 11650 | 11630 | 360 |
| 421 | 20230801 | 113100 | 1320653230 | 11650 | 11640 | 11650 | 11620 | 522 |
| 422 | 20230801 | 113000 | 1314582630 | 11640 | 11600 | 11640 | 11600 | 620 |
| 423 | 20230801 | 112900 | 1307377960 | 11620 | 11590 | 11620 | 11560 | 509 |
| 424 | 20230801 | 112800 | 1301472980 | 11600 | 11600 | 11600 | 11600 | 0 |
| 425 | 20230801 | 112700 | 1301472980 | 11600 | 11600 | 11600 | 11600 | 82 |
| 426 | 20230801 | 112600 | 1300521780 | 11580 | 11610 | 11610 | 11580 | 51 |
| 427 | 20230801 | 112500 | 1299929700 | 11610 | 11610 | 11610 | 11550 | 1088 |
| 428 | 20230801 | 112400 | 1287336910 | 11620 | 11610 | 11620 | 11610 | 13 |
| 429 | 20230801 | 112300 | 1287185870 | 11620 | 11620 | 11620 | 11620 | 0 |
| 430 | 20230801 | 112200 | 1287185870 | 11620 | 11620 | 11620 | 11620 | 66 |
| 431 | 20230801 | 112100 | 1286418950 | 11600 | 11620 | 11620 | 11600 | 62 |
| 432 | 20230801 | 112000 | 1285699710 | 11640 | 11650 | 11650 | 11600 | 381 |
| 433 | 20230801 | 111900 | 1281276370 | 11650 | 11590 | 11660 | 11590 | 194 |
| 434 | 20230801 | 111800 | 1279019810 | 11590 | 11590 | 11600 | 11590 | 315 |
| 435 | 20230801 | 111700 | 1275366730 | 11620 | 11540 | 11620 | 11540 | 66 |
| 436 | 20230801 | 111600 | 1274604850 | 11540 | 11570 | 11620 | 11520 | 675 |
| 437 | 20230801 | 111500 | 1266804870 | 11570 | 11620 | 11620 | 11570 | 118 |
| 438 | 20230801 | 111400 | 1265439510 | 11570 | 11650 | 11660 | 11570 | 1104 |
| 439 | 20230801 | 111300 | 1252602730 | 11650 | 11590 | 11650 | 11590 | 507 |
| 440 | 20230801 | 111200 | 1246696420 | 11660 | 11610 | 11670 | 11610 | 414 |
| 441 | 20230801 | 111100 | 1241869420 | 11610 | 11600 | 11610 | 11570 | 1274 |
| 442 | 20230801 | 111000 | 1227091140 | 11600 | 11650 | 11650 | 11600 | 732 |
| 443 | 20230801 | 110900 | 1218585890 | 11640 | 11700 | 11700 | 11640 | 442 |
| 444 | 20230801 | 110800 | 1213434130 | 11700 | 11680 | 11730 | 11670 | 6039 |
| 445 | 20230801 | 110700 | 1142788270 | 11680 | 11650 | 11690 | 11640 | 3850 |
| 446 | 20230801 | 110600 | 1097904560 | 11640 | 11640 | 11650 | 11620 | 1501 |
| 447 | 20230801 | 110500 | 1080425460 | 11640 | 11590 | 11640 | 11590 | 4358 |
| 448 | 20230801 | 110400 | 1029837790 | 11590 | 11570 | 11590 | 11570 | 1007 |
| 449 | 20230801 | 110300 | 1018175180 | 11570 | 11570 | 11570 | 11570 | 48 |
| 450 | 20230801 | 110200 | 1017619820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 451 | 20230801 | 110100 | 1017619820 | 11570 | 11570 | 11570 | 11570 | 164 |
| 452 | 20230801 | 110000 | 1015722340 | 11570 | 11570 | 11570 | 11570 | 30 |
| 453 | 20230801 | 105900 | 1015375240 | 11570 | 11570 | 11570 | 11570 | 104 |
| 454 | 20230801 | 105800 | 1014171960 | 11550 | 11530 | 11560 | 11530 | 678 |
| 455 | 20230801 | 105700 | 1006349790 | 11530 | 11490 | 11530 | 11490 | 826 |
| 456 | 20230801 | 105600 | 996838060 | 11510 | 11520 | 11520 | 11490 | 35 |
| 457 | 20230801 | 105500 | 996435660 | 11520 | 11510 | 11520 | 11510 | 614 |
| 458 | 20230801 | 105400 | 989362390 | 11520 | 11510 | 11530 | 11510 | 6 |
| 459 | 20230801 | 105300 | 989293270 | 11480 | 11480 | 11480 | 11480 | 30 |
| 460 | 20230801 | 105200 | 988948870 | 11480 | 11520 | 11530 | 11480 | 70 |
| 461 | 20230801 | 105100 | 988142800 | 11530 | 11530 | 11530 | 11530 | 0 |
| 462 | 20230801 | 105000 | 988142800 | 11530 | 11520 | 11530 | 11520 | 95 |
| 463 | 20230801 | 104900 | 987047570 | 11530 | 11530 | 11530 | 11530 | 1 |
| 464 | 20230801 | 104800 | 987036040 | 11480 | 11500 | 11500 | 11480 | 338 |
| 465 | 20230801 | 104700 | 983151150 | 11500 | 11530 | 11530 | 11500 | 615 |
| 466 | 20230801 | 104600 | 976068850 | 11510 | 11510 | 11510 | 11510 | 53 |
| 467 | 20230801 | 104500 | 975458820 | 11540 | 11540 | 11540 | 11540 | 0 |
| 468 | 20230801 | 104400 | 975458820 | 11540 | 11520 | 11540 | 11510 | 48 |
| 469 | 20230801 | 104300 | 974905960 | 11550 | 11540 | 11550 | 11540 | 101 |
| 470 | 20230801 | 104200 | 973740410 | 11540 | 11510 | 11540 | 11510 | 296 |
| 471 | 20230801 | 104100 | 970326190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 472 | 20230801 | 104000 | 970326190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 473 | 20230801 | 103900 | 970326190 | 11510 | 11510 | 11510 | 11510 | 676 |
| 474 | 20230801 | 103800 | 962545430 | 11540 | 11540 | 11540 | 11540 | 21 |
| 475 | 20230801 | 103700 | 962303090 | 11530 | 11500 | 11540 | 11500 | 78 |
| 476 | 20230801 | 103600 | 961404100 | 11500 | 11530 | 11530 | 11500 | 59 |
| 477 | 20230801 | 103500 | 960725300 | 11540 | 11520 | 11540 | 11520 | 18 |
| 478 | 20230801 | 103400 | 960517920 | 11550 | 11560 | 11560 | 11530 | 23 |
| 479 | 20230801 | 103300 | 960252360 | 11540 | 11570 | 11570 | 11540 | 28 |
| 480 | 20230801 | 103200 | 959928840 | 11550 | 11570 | 11570 | 11520 | 41 |
| 481 | 20230801 | 103100 | 959455920 | 11520 | 11570 | 11570 | 11520 | 21 |
| 482 | 20230801 | 103000 | 959213950 | 11570 | 11550 | 11570 | 11530 | 267 |
| 483 | 20230801 | 102900 | 956134040 | 11580 | 11580 | 11580 | 11580 | 0 |
| 484 | 20230801 | 102800 | 956134040 | 11580 | 11570 | 11580 | 11530 | 1171 |
| 485 | 20230801 | 102700 | 942576510 | 11580 | 11580 | 11580 | 11580 | 0 |
| 486 | 20230801 | 102600 | 942576510 | 11580 | 11580 | 11580 | 11580 | 1 |
| 487 | 20230801 | 102500 | 942564930 | 11580 | 11530 | 11580 | 11530 | 56 |
| 488 | 20230801 | 102400 | 941918700 | 11580 | 11570 | 11580 | 11570 | 3 |
| 489 | 20230801 | 102300 | 941883970 | 11580 | 11580 | 11580 | 11530 | 48 |
| 490 | 20230801 | 102200 | 941328530 | 11580 | 11570 | 11580 | 11530 | 133 |
| 491 | 20230801 | 102100 | 939790070 | 11570 | 11570 | 11570 | 11570 | 20 |
| 492 | 20230801 | 102000 | 939558670 | 11580 | 11530 | 11580 | 11530 | 83 |
| 493 | 20230801 | 101900 | 938598780 | 11580 | 11520 | 11580 | 11520 | 51 |
| 494 | 20230801 | 101800 | 938011200 | 11520 | 11580 | 11580 | 11520 | 76 |
| 495 | 20230801 | 101700 | 937135620 | 11520 | 11590 | 11590 | 11520 | 105 |
| 496 | 20230801 | 101600 | 935918950 | 11550 | 11550 | 11550 | 11520 | 24 |
| 497 | 20230801 | 101500 | 935641810 | 11550 | 11590 | 11590 | 11550 | 72 |
| 498 | 20230801 | 101400 | 934808920 | 11590 | 11550 | 11590 | 11490 | 434 |
| 499 | 20230801 | 101300 | 929798720 | 11550 | 11570 | 11590 | 11550 | 228 |
| 500 | 20230801 | 101200 | 927165080 | 11570 | 11550 | 11590 | 11550 | 310 |
| 501 | 20230801 | 101100 | 923574300 | 11600 | 11550 | 11600 | 11550 | 83 |
| 502 | 20230801 | 101000 | 922615600 | 11510 | 11590 | 11590 | 11500 | 1164 |
| 503 | 20230801 | 100900 | 909185170 | 11590 | 11600 | 11600 | 11590 | 101 |
| 504 | 20230801 | 100800 | 908014380 | 11590 | 11590 | 11600 | 11590 | 566 |
| 505 | 20230801 | 100700 | 901450850 | 11600 | 11560 | 11600 | 11560 | 1916 |
| 506 | 20230801 | 100600 | 879258510 | 11540 | 11480 | 11560 | 11480 | 4153 |
| 507 | 20230801 | 100500 | 831359120 | 11490 | 11510 | 11510 | 11490 | 502 |
| 508 | 20230801 | 100400 | 825589220 | 11520 | 11510 | 11520 | 11510 | 524 |
| 509 | 20230801 | 100300 | 819557530 | 11510 | 11500 | 11510 | 11500 | 144 |
| 510 | 20230801 | 100200 | 817900490 | 11510 | 11520 | 11520 | 11510 | 152 |
| 511 | 20230801 | 100100 | 816150850 | 11520 | 11530 | 11530 | 11510 | 175 |
| 512 | 20230801 | 100000 | 814135260 | 11530 | 11530 | 11530 | 11520 | 137 |
| 513 | 20230801 | 095900 | 812555660 | 11530 | 11500 | 11530 | 11480 | 1638 |
| 514 | 20230801 | 095800 | 793710040 | 11490 | 11480 | 11490 | 11480 | 237 |
| 515 | 20230801 | 095700 | 790989120 | 11480 | 11480 | 11480 | 11480 | 99 |
| 516 | 20230801 | 095600 | 789852600 | 11450 | 11480 | 11500 | 11450 | 2681 |
| 517 | 20230801 | 095500 | 759070690 | 11480 | 11490 | 11500 | 11480 | 194 |
| 518 | 20230801 | 095400 | 756842100 | 11490 | 11430 | 11490 | 11400 | 2792 |
| 519 | 20230801 | 095300 | 724955170 | 11440 | 11440 | 11440 | 11440 | 0 |
| 520 | 20230801 | 095200 | 724955170 | 11440 | 11440 | 11440 | 11430 | 536 |
| 521 | 20230801 | 095100 | 718828480 | 11440 | 11430 | 11440 | 11420 | 400 |
| 522 | 20230801 | 095000 | 714258270 | 11410 | 11440 | 11440 | 11410 | 1340 |
| 523 | 20230801 | 094900 | 698952470 | 11430 | 11430 | 11440 | 11430 | 315 |
| 524 | 20230801 | 094800 | 695351740 | 11430 | 11450 | 11450 | 11430 | 626 |
| 525 | 20230801 | 094700 | 688189690 | 11450 | 11490 | 11500 | 11450 | 637 |
| 526 | 20230801 | 094600 | 680872430 | 11490 | 11480 | 11490 | 11480 | 125 |
| 527 | 20230801 | 094500 | 679436550 | 11480 | 11450 | 11480 | 11450 | 471 |
| 528 | 20230801 | 094400 | 674040280 | 11450 | 11450 | 11450 | 11450 | 0 |
| 529 | 20230801 | 094300 | 674040280 | 11450 | 11460 | 11470 | 11450 | 516 |
| 530 | 20230801 | 094200 | 668131810 | 11470 | 11450 | 11470 | 11450 | 119 |
| 531 | 20230801 | 094100 | 666768860 | 11450 | 11450 | 11460 | 11450 | 164 |
| 532 | 20230801 | 094000 | 664890740 | 11450 | 11450 | 11470 | 11450 | 1396 |
| 533 | 20230801 | 093900 | 648885520 | 11470 | 11510 | 11510 | 11470 | 132 |
| 534 | 20230801 | 093800 | 647371440 | 11510 | 11510 | 11510 | 11490 | 110 |
| 535 | 20230801 | 093700 | 646105400 | 11530 | 11540 | 11540 | 11530 | 201 |
| 536 | 20230801 | 093600 | 643787570 | 11540 | 11460 | 11540 | 11460 | 2011 |
| 537 | 20230801 | 093500 | 620707080 | 11430 | 11440 | 11440 | 11430 | 263 |
| 538 | 20230801 | 093400 | 617700240 | 11430 | 11450 | 11450 | 11420 | 318 |
| 539 | 20230801 | 093300 | 614065290 | 11450 | 11480 | 11480 | 11450 | 1262 |
| 540 | 20230801 | 093200 | 599611460 | 11490 | 11550 | 11550 | 11490 | 705 |
| 541 | 20230801 | 093100 | 591483350 | 11550 | 11520 | 11550 | 11520 | 115 |
| 542 | 20230801 | 093000 | 590158020 | 11520 | 11530 | 11530 | 11520 | 128 |
| 543 | 20230801 | 092900 | 588683360 | 11570 | 11530 | 11570 | 11530 | 900 |
| 544 | 20230801 | 092800 | 578302360 | 11550 | 11530 | 11580 | 11530 | 809 |
| 545 | 20230801 | 092700 | 568955630 | 11530 | 11490 | 11530 | 11490 | 3628 |
| 546 | 20230801 | 092600 | 527186020 | 11480 | 11500 | 11500 | 11480 | 543 |
| 547 | 20230801 | 092500 | 520950900 | 11490 | 11480 | 11490 | 11480 | 505 |
| 548 | 20230801 | 092400 | 515153460 | 11480 | 11480 | 11510 | 11440 | 600 |
| 549 | 20230801 | 092300 | 508272320 | 11480 | 11510 | 11510 | 11480 | 483 |
| 550 | 20230801 | 092200 | 502718400 | 11500 | 11500 | 11500 | 11500 | 166 |
| 551 | 20230801 | 092100 | 500809400 | 11500 | 11450 | 11500 | 11450 | 639 |
| 552 | 20230801 | 092000 | 493490230 | 11460 | 11450 | 11460 | 11450 | 271 |
| 553 | 20230801 | 091900 | 490385330 | 11450 | 11500 | 11500 | 11450 | 303 |
| 554 | 20230801 | 091800 | 486904990 | 11500 | 11520 | 11560 | 11500 | 527 |
| 555 | 20230801 | 091700 | 480838800 | 11510 | 11590 | 11590 | 11510 | 1422 |
| 556 | 20230801 | 091600 | 464393480 | 11590 | 11540 | 11590 | 11540 | 2456 |
| 557 | 20230801 | 091500 | 435999050 | 11540 | 11490 | 11540 | 11480 | 1285 |
| 558 | 20230801 | 091400 | 421189430 | 11490 | 11400 | 11490 | 11390 | 1842 |
| 559 | 20230801 | 091300 | 400123900 | 11410 | 11400 | 11420 | 11390 | 875 |
| 560 | 20230801 | 091200 | 390154260 | 11400 | 11390 | 11400 | 11390 | 172 |
| 561 | 20230801 | 091100 | 388193510 | 11390 | 11370 | 11390 | 11370 | 581 |
| 562 | 20230801 | 091000 | 381586900 | 11370 | 11360 | 11370 | 11250 | 984 |
| 563 | 20230801 | 090900 | 370472990 | 11240 | 11370 | 11370 | 11210 | 1805 |
| 564 | 20230801 | 090800 | 350077230 | 11370 | 11480 | 11480 | 11370 | 4724 |
| 565 | 20230801 | 090700 | 296149820 | 11480 | 11640 | 11640 | 11440 | 1924 |
| 566 | 20230801 | 090600 | 273942600 | 11670 | 11600 | 11690 | 11590 | 3568 |
| 567 | 20230801 | 090500 | 232459110 | 11590 | 11420 | 11590 | 11400 | 4031 |
| 568 | 20230801 | 090400 | 186013640 | 11460 | 11490 | 11550 | 11400 | 1330 |
| 569 | 20230801 | 090300 | 170780080 | 11490 | 11530 | 11640 | 11470 | 5660 |
| 570 | 20230801 | 090200 | 105354610 | 11530 | 11330 | 11530 | 11230 | 3651 |
| 571 | 20230801 | 090100 | 63505390 | 11330 | 11160 | 11330 | 11080 | 3990 |
| 572 | 20230801 | 090000 | 18760210 | 11150 | 11080 | 11150 | 11080 | 1693 |