29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 3 | 20230802 | 185500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20230802 | 185400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20230802 | 185300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20230802 | 185200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20230802 | 185100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20230802 | 185000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20230802 | 184900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20230802 | 184800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20230802 | 184700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20230802 | 184600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20230802 | 184500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20230802 | 184400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20230802 | 184300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20230802 | 184200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20230802 | 184100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20230802 | 184000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20230802 | 183900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20230802 | 183800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20230802 | 183700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20230802 | 183600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20230802 | 183500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20230802 | 183400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20230802 | 183300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20230802 | 183200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20230802 | 183100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20230802 | 183000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20230802 | 182900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20230802 | 182800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20230802 | 182700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20230802 | 182600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 33 | 20230802 | 182500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20230802 | 182400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20230802 | 182300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20230802 | 182200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20230802 | 182100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20230802 | 182000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20230802 | 181900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20230802 | 181800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20230802 | 181700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20230802 | 181600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20230802 | 181500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20230802 | 181400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20230802 | 181300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20230802 | 181200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20230802 | 181100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20230802 | 181000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20230802 | 180900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20230802 | 180800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20230802 | 180700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20230802 | 180600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20230802 | 180500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20230802 | 180400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20230802 | 180300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20230802 | 180200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20230802 | 180100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20230802 | 180000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20230802 | 175900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20230802 | 175800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20230802 | 175700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20230802 | 175600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 63 | 20230802 | 175500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20230802 | 175400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20230802 | 175300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20230802 | 175200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20230802 | 175100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20230802 | 175000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20230802 | 174900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20230802 | 174800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20230802 | 174700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20230802 | 174600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20230802 | 174500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20230802 | 174400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20230802 | 174300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20230802 | 174200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20230802 | 174100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20230802 | 174000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20230802 | 173900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20230802 | 173800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20230802 | 173700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20230802 | 173600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20230802 | 173500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20230802 | 173400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20230802 | 173300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20230802 | 173200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20230802 | 173100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20230802 | 173000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20230802 | 172900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20230802 | 172800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20230802 | 172700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20230802 | 172600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 93 | 20230802 | 172500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20230802 | 172400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20230802 | 172300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20230802 | 172200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20230802 | 172100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20230802 | 172000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20230802 | 171900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20230802 | 171800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20230802 | 171700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20230802 | 171600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20230802 | 171500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20230802 | 171400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20230802 | 171300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20230802 | 171200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20230802 | 171100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20230802 | 171000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20230802 | 170900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20230802 | 170800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20230802 | 170700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20230802 | 170600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20230802 | 170500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20230802 | 170400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20230802 | 170300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20230802 | 170200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20230802 | 170100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20230802 | 170000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20230802 | 165900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20230802 | 165800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20230802 | 165700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20230802 | 165600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 123 | 20230802 | 165500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20230802 | 165400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20230802 | 165300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20230802 | 165200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20230802 | 165100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20230802 | 165000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20230802 | 164900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20230802 | 164800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20230802 | 164700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20230802 | 164600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20230802 | 164500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20230802 | 164400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20230802 | 164300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20230802 | 164200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20230802 | 164100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20230802 | 164000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20230802 | 163900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20230802 | 163800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20230802 | 163700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20230802 | 163600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20230802 | 163500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20230802 | 163400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20230802 | 163300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20230802 | 163200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20230802 | 163100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20230802 | 163000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20230802 | 162900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20230802 | 162800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20230802 | 162700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20230802 | 162600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 153 | 20230802 | 162500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20230802 | 162400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20230802 | 162300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20230802 | 162200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20230802 | 162100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20230802 | 162000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20230802 | 161900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20230802 | 161800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20230802 | 161700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20230802 | 161600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20230802 | 161500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20230802 | 161400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20230802 | 161300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20230802 | 161200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20230802 | 161100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20230802 | 161000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20230802 | 160900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20230802 | 160800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20230802 | 160700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20230802 | 160600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20230802 | 160500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20230802 | 160400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20230802 | 160300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20230802 | 160200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20230802 | 160100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20230802 | 160000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20230802 | 155900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20230802 | 155800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20230802 | 155700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20230802 | 155600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 183 | 20230802 | 155500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20230802 | 155400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20230802 | 155300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20230802 | 155200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20230802 | 155100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20230802 | 155000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20230802 | 154900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20230802 | 154800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20230802 | 154700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20230802 | 154600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 193 | 20230802 | 154500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 194 | 20230802 | 154400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 195 | 20230802 | 154300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 196 | 20230802 | 154200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 197 | 20230802 | 154100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 198 | 20230802 | 154000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 199 | 20230802 | 153900 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 200 | 20230802 | 153800 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 201 | 20230802 | 153700 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 202 | 20230802 | 153600 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 203 | 20230802 | 153500 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 204 | 20230802 | 153400 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 205 | 20230802 | 153300 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 206 | 20230802 | 153200 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 207 | 20230802 | 153100 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 208 | 20230802 | 153000 | 3451560050 | 8360 | 8360 | 8360 | 8360 | 5276 |
| 209 | 20230802 | 152900 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20230802 | 152800 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20230802 | 152700 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20230802 | 152600 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 213 | 20230802 | 152500 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20230802 | 152400 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20230802 | 152300 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20230802 | 152200 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20230802 | 152100 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20230802 | 152000 | 3407452690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20230802 | 151900 | 3407452690 | 8400 | 8400 | 8400 | 8390 | 708 |
| 220 | 20230802 | 151800 | 3401509930 | 8400 | 8390 | 8400 | 8390 | 518 |
| 221 | 20230802 | 151700 | 3397163750 | 8380 | 8370 | 8400 | 8370 | 4 |
| 222 | 20230802 | 151600 | 3397130230 | 8370 | 8410 | 8420 | 8370 | 1769 |
| 223 | 20230802 | 151500 | 3382290440 | 8420 | 8410 | 8420 | 8410 | 384 |
| 224 | 20230802 | 151400 | 3379059410 | 8410 | 8390 | 8410 | 8390 | 98 |
| 225 | 20230802 | 151300 | 3378236210 | 8400 | 8390 | 8400 | 8390 | 485 |
| 226 | 20230802 | 151200 | 3374164210 | 8400 | 8400 | 8400 | 8390 | 253 |
| 227 | 20230802 | 151100 | 3372039020 | 8400 | 8400 | 8400 | 8380 | 755 |
| 228 | 20230802 | 151000 | 3365708250 | 8400 | 8390 | 8400 | 8390 | 216 |
| 229 | 20230802 | 150900 | 3363894570 | 8380 | 8400 | 8400 | 8380 | 224 |
| 230 | 20230802 | 150800 | 3362013450 | 8410 | 8400 | 8420 | 8400 | 292 |
| 231 | 20230802 | 150700 | 3359556410 | 8400 | 8420 | 8420 | 8400 | 196 |
| 232 | 20230802 | 150600 | 3357907170 | 8420 | 8410 | 8420 | 8410 | 299 |
| 233 | 20230802 | 150500 | 3355391050 | 8410 | 8380 | 8410 | 8380 | 324 |
| 234 | 20230802 | 150400 | 3352666440 | 8410 | 8410 | 8410 | 8370 | 229 |
| 235 | 20230802 | 150300 | 3350741500 | 8410 | 8410 | 8410 | 8400 | 325 |
| 236 | 20230802 | 150200 | 3348008650 | 8400 | 8400 | 8410 | 8400 | 1067 |
| 237 | 20230802 | 150100 | 3339044350 | 8400 | 8370 | 8400 | 8370 | 143 |
| 238 | 20230802 | 150000 | 3337843180 | 8410 | 8400 | 8410 | 8360 | 397 |
| 239 | 20230802 | 145900 | 3334511320 | 8400 | 8380 | 8400 | 8370 | 747 |
| 240 | 20230802 | 145800 | 3328254020 | 8380 | 8380 | 8400 | 8370 | 147 |
| 241 | 20230802 | 145700 | 3327019960 | 8380 | 8370 | 8380 | 8370 | 503 |
| 242 | 20230802 | 145600 | 3322809830 | 8370 | 8370 | 8390 | 8360 | 504 |
| 243 | 20230802 | 145500 | 3318595970 | 8360 | 8380 | 8380 | 8360 | 566 |
| 244 | 20230802 | 145400 | 3313858120 | 8370 | 8390 | 8390 | 8370 | 1608 |
| 245 | 20230802 | 145300 | 3300383070 | 8390 | 8370 | 8390 | 8370 | 27 |
| 246 | 20230802 | 145200 | 3300156790 | 8370 | 8380 | 8390 | 8360 | 1046 |
| 247 | 20230802 | 145100 | 3291401740 | 8380 | 8380 | 8410 | 8380 | 15 |
| 248 | 20230802 | 145000 | 3291275950 | 8370 | 8410 | 8410 | 8370 | 138 |
| 249 | 20230802 | 144900 | 3290119490 | 8380 | 8380 | 8400 | 8380 | 1228 |
| 250 | 20230802 | 144800 | 3279806450 | 8370 | 8370 | 8380 | 8370 | 172 |
| 251 | 20230802 | 144700 | 3278366710 | 8370 | 8400 | 8420 | 8370 | 5234 |
| 252 | 20230802 | 144600 | 3234409840 | 8400 | 8400 | 8410 | 8400 | 666 |
| 253 | 20230802 | 144500 | 3228813940 | 8410 | 8410 | 8420 | 8410 | 96 |
| 254 | 20230802 | 144400 | 3228006450 | 8410 | 8390 | 8410 | 8390 | 2136 |
| 255 | 20230802 | 144300 | 3210052750 | 8390 | 8360 | 8400 | 8360 | 9364 |
| 256 | 20230802 | 144200 | 3131403520 | 8360 | 8380 | 8390 | 8360 | 1714 |
| 257 | 20230802 | 144100 | 3117055290 | 8380 | 8380 | 8380 | 8370 | 1115 |
| 258 | 20230802 | 144000 | 3107711850 | 8390 | 8390 | 8400 | 8390 | 1062 |
| 259 | 20230802 | 143900 | 3098801660 | 8400 | 8390 | 8400 | 8390 | 533 |
| 260 | 20230802 | 143800 | 3094329780 | 8400 | 8400 | 8400 | 8400 | 134 |
| 261 | 20230802 | 143700 | 3093204180 | 8400 | 8400 | 8400 | 8390 | 134 |
| 262 | 20230802 | 143600 | 3092078890 | 8400 | 8390 | 8400 | 8390 | 164 |
| 263 | 20230802 | 143500 | 3090702140 | 8390 | 8390 | 8390 | 8390 | 282 |
| 264 | 20230802 | 143400 | 3088336160 | 8390 | 8380 | 8410 | 8380 | 637 |
| 265 | 20230802 | 143300 | 3082990950 | 8390 | 8400 | 8410 | 8390 | 420 |
| 266 | 20230802 | 143200 | 3079464180 | 8410 | 8410 | 8410 | 8410 | 66 |
| 267 | 20230802 | 143100 | 3078909120 | 8410 | 8410 | 8410 | 8410 | 65 |
| 268 | 20230802 | 143000 | 3078362470 | 8410 | 8400 | 8410 | 8400 | 431 |
| 269 | 20230802 | 142900 | 3074742040 | 8400 | 8390 | 8400 | 8390 | 3096 |
| 270 | 20230802 | 142800 | 3048745520 | 8390 | 8390 | 8390 | 8390 | 88 |
| 271 | 20230802 | 142700 | 3048007200 | 8380 | 8390 | 8390 | 8380 | 127 |
| 272 | 20230802 | 142600 | 3046942690 | 8390 | 8390 | 8400 | 8390 | 895 |
| 273 | 20230802 | 142500 | 3039433540 | 8400 | 8400 | 8400 | 8400 | 39 |
| 274 | 20230802 | 142400 | 3039105940 | 8400 | 8410 | 8410 | 8400 | 16 |
| 275 | 20230802 | 142300 | 3038971510 | 8400 | 8410 | 8410 | 8400 | 231 |
| 276 | 20230802 | 142200 | 3037031090 | 8410 | 8410 | 8410 | 8400 | 168 |
| 277 | 20230802 | 142100 | 3035619420 | 8410 | 8410 | 8410 | 8400 | 210 |
| 278 | 20230802 | 142000 | 3033854320 | 8410 | 8410 | 8410 | 8410 | 11 |
| 279 | 20230802 | 141900 | 3033761810 | 8410 | 8400 | 8410 | 8400 | 120 |
| 280 | 20230802 | 141800 | 3032753300 | 8400 | 8420 | 8420 | 8400 | 236 |
| 281 | 20230802 | 141700 | 3030769830 | 8420 | 8420 | 8420 | 8420 | 3 |
| 282 | 20230802 | 141600 | 3030744570 | 8410 | 8410 | 8420 | 8410 | 220 |
| 283 | 20230802 | 141500 | 3028894350 | 8420 | 8400 | 8420 | 8400 | 72 |
| 284 | 20230802 | 141400 | 3028288900 | 8420 | 8400 | 8420 | 8400 | 1306 |
| 285 | 20230802 | 141300 | 3017318430 | 8420 | 8400 | 8430 | 8400 | 1429 |
| 286 | 20230802 | 141200 | 3005287100 | 8410 | 8410 | 8410 | 8410 | 335 |
| 287 | 20230802 | 141100 | 3002469750 | 8410 | 8420 | 8420 | 8400 | 1623 |
| 288 | 20230802 | 141000 | 2988836330 | 8420 | 8420 | 8420 | 8400 | 1384 |
| 289 | 20230802 | 140900 | 2977200830 | 8420 | 8450 | 8450 | 8420 | 1103 |
| 290 | 20230802 | 140800 | 2967896280 | 8450 | 8450 | 8450 | 8440 | 392 |
| 291 | 20230802 | 140700 | 2964583890 | 8450 | 8450 | 8450 | 8450 | 123 |
| 292 | 20230802 | 140600 | 2963544540 | 8440 | 8460 | 8460 | 8440 | 857 |
| 293 | 20230802 | 140500 | 2956304810 | 8460 | 8440 | 8460 | 8440 | 226 |
| 294 | 20230802 | 140400 | 2954395230 | 8440 | 8450 | 8460 | 8440 | 878 |
| 295 | 20230802 | 140300 | 2946981990 | 8450 | 8470 | 8470 | 8440 | 1365 |
| 296 | 20230802 | 140200 | 2935449900 | 8480 | 8500 | 8500 | 8440 | 3565 |
| 297 | 20230802 | 140100 | 2905229810 | 8510 | 8460 | 8510 | 8460 | 11320 |
| 298 | 20230802 | 140000 | 2809164250 | 8470 | 8440 | 8480 | 8440 | 9856 |
| 299 | 20230802 | 135900 | 2725839830 | 8430 | 8380 | 8440 | 8370 | 14451 |
| 300 | 20230802 | 135800 | 2604155600 | 8380 | 8360 | 8390 | 8360 | 1229 |
| 301 | 20230802 | 135700 | 2593847850 | 8380 | 8370 | 8380 | 8360 | 1059 |
| 302 | 20230802 | 135600 | 2584985660 | 8380 | 8360 | 8380 | 8360 | 1365 |
| 303 | 20230802 | 135500 | 2573549390 | 8370 | 8370 | 8380 | 8370 | 1472 |
| 304 | 20230802 | 135400 | 2561227700 | 8370 | 8370 | 8390 | 8370 | 2610 |
| 305 | 20230802 | 135300 | 2539359040 | 8370 | 8360 | 8370 | 8330 | 785 |
| 306 | 20230802 | 135200 | 2532794210 | 8320 | 8320 | 8360 | 8320 | 1628 |
| 307 | 20230802 | 135100 | 2519244790 | 8320 | 8350 | 8350 | 8320 | 6156 |
| 308 | 20230802 | 135000 | 2467961150 | 8350 | 8350 | 8360 | 8340 | 4445 |
| 309 | 20230802 | 134900 | 2430866660 | 8350 | 8360 | 8360 | 8350 | 863 |
| 310 | 20230802 | 134800 | 2423655580 | 8360 | 8350 | 8360 | 8350 | 1459 |
| 311 | 20230802 | 134700 | 2411472180 | 8350 | 8360 | 8370 | 8350 | 2589 |
| 312 | 20230802 | 134600 | 2389853950 | 8360 | 8360 | 8370 | 8360 | 427 |
| 313 | 20230802 | 134500 | 2386284190 | 8360 | 8370 | 8380 | 8360 | 115 |
| 314 | 20230802 | 134400 | 2385322520 | 8380 | 8380 | 8380 | 8360 | 1451 |
| 315 | 20230802 | 134300 | 2373190750 | 8370 | 8380 | 8380 | 8360 | 612 |
| 316 | 20230802 | 134200 | 2368063110 | 8380 | 8370 | 8380 | 8370 | 227 |
| 317 | 20230802 | 134100 | 2366163070 | 8380 | 8360 | 8380 | 8360 | 174 |
| 318 | 20230802 | 134000 | 2364706610 | 8370 | 8370 | 8370 | 8350 | 1619 |
| 319 | 20230802 | 133900 | 2351185220 | 8370 | 8360 | 8380 | 8360 | 1070 |
| 320 | 20230802 | 133800 | 2342239010 | 8370 | 8360 | 8370 | 8360 | 546 |
| 321 | 20230802 | 133700 | 2337674100 | 8360 | 8370 | 8370 | 8360 | 385 |
| 322 | 20230802 | 133600 | 2334455170 | 8370 | 8390 | 8390 | 8360 | 797 |
| 323 | 20230802 | 133500 | 2327788020 | 8380 | 8370 | 8390 | 8370 | 2344 |
| 324 | 20230802 | 133400 | 2308152730 | 8380 | 8380 | 8380 | 8380 | 110 |
| 325 | 20230802 | 133300 | 2307230930 | 8380 | 8380 | 8380 | 8380 | 460 |
| 326 | 20230802 | 133200 | 2303376130 | 8370 | 8390 | 8390 | 8370 | 737 |
| 327 | 20230802 | 133100 | 2297201060 | 8380 | 8390 | 8400 | 8380 | 658 |
| 328 | 20230802 | 133000 | 2291680110 | 8400 | 8400 | 8400 | 8400 | 74 |
| 329 | 20230802 | 132900 | 2291058510 | 8400 | 8400 | 8400 | 8400 | 2 |
| 330 | 20230802 | 132800 | 2291041710 | 8400 | 8400 | 8400 | 8400 | 63 |
| 331 | 20230802 | 132700 | 2290512510 | 8400 | 8400 | 8400 | 8400 | 3 |
| 332 | 20230802 | 132600 | 2290487310 | 8400 | 8400 | 8400 | 8400 | 12 |
| 333 | 20230802 | 132500 | 2290386510 | 8400 | 8400 | 8400 | 8400 | 1 |
| 334 | 20230802 | 132400 | 2290378110 | 8400 | 8400 | 8410 | 8400 | 1779 |
| 335 | 20230802 | 132300 | 2275434190 | 8390 | 8400 | 8400 | 8390 | 1216 |
| 336 | 20230802 | 132200 | 2265224790 | 8410 | 8410 | 8410 | 8410 | 151 |
| 337 | 20230802 | 132100 | 2263954880 | 8420 | 8410 | 8420 | 8400 | 488 |
| 338 | 20230802 | 132000 | 2259851560 | 8400 | 8420 | 8420 | 8400 | 279 |
| 339 | 20230802 | 131900 | 2257505170 | 8410 | 8410 | 8410 | 8410 | 451 |
| 340 | 20230802 | 131800 | 2253712260 | 8410 | 8430 | 8430 | 8410 | 203 |
| 341 | 20230802 | 131700 | 2252004990 | 8420 | 8420 | 8420 | 8420 | 85 |
| 342 | 20230802 | 131600 | 2251289290 | 8420 | 8410 | 8420 | 8410 | 3 |
| 343 | 20230802 | 131500 | 2251264040 | 8410 | 8410 | 8410 | 8410 | 30 |
| 344 | 20230802 | 131400 | 2251011740 | 8420 | 8420 | 8430 | 8420 | 102 |
| 345 | 20230802 | 131300 | 2250152790 | 8420 | 8420 | 8420 | 8420 | 110 |
| 346 | 20230802 | 131200 | 2249226590 | 8420 | 8430 | 8430 | 8420 | 10 |
| 347 | 20230802 | 131100 | 2249142370 | 8430 | 8430 | 8430 | 8430 | 64 |
| 348 | 20230802 | 131000 | 2248602850 | 8430 | 8420 | 8430 | 8410 | 1226 |
| 349 | 20230802 | 130900 | 2238286220 | 8420 | 8440 | 8440 | 8420 | 111 |
| 350 | 20230802 | 130800 | 2237351280 | 8430 | 8430 | 8430 | 8430 | 256 |
| 351 | 20230802 | 130700 | 2235193200 | 8430 | 8430 | 8440 | 8430 | 344 |
| 352 | 20230802 | 130600 | 2232293260 | 8430 | 8430 | 8430 | 8430 | 106 |
| 353 | 20230802 | 130500 | 2231399680 | 8420 | 8420 | 8420 | 8410 | 304 |
| 354 | 20230802 | 130400 | 2228840010 | 8430 | 8430 | 8430 | 8430 | 0 |
| 355 | 20230802 | 130300 | 2228840010 | 8430 | 8430 | 8430 | 8430 | 64 |
| 356 | 20230802 | 130200 | 2228300490 | 8430 | 8430 | 8430 | 8430 | 33 |
| 357 | 20230802 | 130100 | 2228022300 | 8430 | 8410 | 8430 | 8410 | 711 |
| 358 | 20230802 | 130000 | 2222036600 | 8420 | 8420 | 8420 | 8420 | 7 |
| 359 | 20230802 | 125900 | 2221977660 | 8420 | 8420 | 8420 | 8420 | 100 |
| 360 | 20230802 | 125800 | 2221135660 | 8420 | 8420 | 8420 | 8420 | 3 |
| 361 | 20230802 | 125700 | 2221110400 | 8420 | 8420 | 8420 | 8420 | 3 |
| 362 | 20230802 | 125600 | 2221085140 | 8410 | 8410 | 8410 | 8410 | 84 |
| 363 | 20230802 | 125500 | 2220378700 | 8410 | 8410 | 8410 | 8410 | 127 |
| 364 | 20230802 | 125400 | 2219310630 | 8410 | 8410 | 8410 | 8390 | 1296 |
| 365 | 20230802 | 125300 | 2208415460 | 8410 | 8400 | 8410 | 8400 | 213 |
| 366 | 20230802 | 125200 | 2206626160 | 8400 | 8420 | 8420 | 8400 | 1390 |
| 367 | 20230802 | 125100 | 2194939920 | 8430 | 8430 | 8430 | 8430 | 899 |
| 368 | 20230802 | 125000 | 2187361350 | 8450 | 8450 | 8450 | 8450 | 5 |
| 369 | 20230802 | 124900 | 2187319100 | 8450 | 8450 | 8450 | 8450 | 102 |
| 370 | 20230802 | 124800 | 2186457200 | 8450 | 8430 | 8450 | 8430 | 759 |
| 371 | 20230802 | 124700 | 2180057020 | 8420 | 8430 | 8430 | 8420 | 14 |
| 372 | 20230802 | 124600 | 2179939130 | 8430 | 8430 | 8430 | 8430 | 24 |
| 373 | 20230802 | 124500 | 2179736810 | 8430 | 8430 | 8430 | 8430 | 5 |
| 374 | 20230802 | 124400 | 2179694660 | 8430 | 8430 | 8430 | 8430 | 185 |
| 375 | 20230802 | 124300 | 2178135110 | 8430 | 8440 | 8440 | 8430 | 118 |
| 376 | 20230802 | 124200 | 2177140190 | 8440 | 8440 | 8440 | 8440 | 17 |
| 377 | 20230802 | 124100 | 2176996710 | 8440 | 8420 | 8440 | 8420 | 1652 |
| 378 | 20230802 | 124000 | 2163077470 | 8420 | 8420 | 8420 | 8420 | 281 |
| 379 | 20230802 | 123900 | 2160711450 | 8420 | 8410 | 8420 | 8400 | 12 |
| 380 | 20230802 | 123800 | 2160610550 | 8410 | 8410 | 8410 | 8410 | 2 |
| 381 | 20230802 | 123700 | 2160593730 | 8390 | 8420 | 8420 | 8390 | 246 |
| 382 | 20230802 | 123600 | 2158529390 | 8420 | 8420 | 8420 | 8410 | 348 |
| 383 | 20230802 | 123500 | 2155602050 | 8410 | 8410 | 8430 | 8410 | 178 |
| 384 | 20230802 | 123400 | 2154103340 | 8410 | 8420 | 8430 | 8410 | 564 |
| 385 | 20230802 | 123300 | 2149349820 | 8420 | 8420 | 8420 | 8420 | 76 |
| 386 | 20230802 | 123200 | 2148709900 | 8430 | 8410 | 8430 | 8410 | 123 |
| 387 | 20230802 | 123100 | 2147674080 | 8410 | 8410 | 8410 | 8410 | 598 |
| 388 | 20230802 | 123000 | 2142644900 | 8410 | 8390 | 8420 | 8390 | 19 |
| 389 | 20230802 | 122900 | 2142485280 | 8410 | 8410 | 8410 | 8390 | 8 |
| 390 | 20230802 | 122800 | 2142418080 | 8390 | 8400 | 8410 | 8390 | 110 |
| 391 | 20230802 | 122700 | 2141493300 | 8400 | 8380 | 8400 | 8380 | 18 |
| 392 | 20230802 | 122600 | 2141342120 | 8380 | 8380 | 8380 | 8380 | 235 |
| 393 | 20230802 | 122500 | 2139372820 | 8370 | 8370 | 8400 | 8370 | 26 |
| 394 | 20230802 | 122400 | 2139155020 | 8370 | 8380 | 8410 | 8370 | 10425 |
| 395 | 20230802 | 122300 | 2051526870 | 8370 | 8370 | 8390 | 8370 | 332 |
| 396 | 20230802 | 122200 | 2048747950 | 8370 | 8370 | 8370 | 8360 | 1546 |
| 397 | 20230802 | 122100 | 2035808660 | 8370 | 8360 | 8390 | 8350 | 1655 |
| 398 | 20230802 | 122000 | 2021956270 | 8350 | 8350 | 8370 | 8340 | 1327 |
| 399 | 20230802 | 121900 | 2010860340 | 8340 | 8340 | 8350 | 8340 | 2657 |
| 400 | 20230802 | 121800 | 1988674570 | 8340 | 8340 | 8350 | 8340 | 441 |
| 401 | 20230802 | 121700 | 1984996610 | 8340 | 8350 | 8350 | 8340 | 228 |
| 402 | 20230802 | 121600 | 1983094960 | 8350 | 8340 | 8350 | 8340 | 1028 |
| 403 | 20230802 | 121500 | 1974521230 | 8340 | 8360 | 8360 | 8340 | 3530 |
| 404 | 20230802 | 121400 | 1945045030 | 8350 | 8360 | 8370 | 8350 | 742 |
| 405 | 20230802 | 121300 | 1938841980 | 8360 | 8360 | 8370 | 8360 | 31 |
| 406 | 20230802 | 121200 | 1938582710 | 8360 | 8360 | 8370 | 8360 | 108 |
| 407 | 20230802 | 121100 | 1937679720 | 8360 | 8370 | 8370 | 8360 | 3626 |
| 408 | 20230802 | 121000 | 1907366340 | 8370 | 8360 | 8370 | 8360 | 1341 |
| 409 | 20230802 | 120900 | 1896152060 | 8360 | 8370 | 8370 | 8360 | 74 |
| 410 | 20230802 | 120800 | 1895532940 | 8350 | 8360 | 8370 | 8350 | 434 |
| 411 | 20230802 | 120700 | 1891901720 | 8350 | 8370 | 8370 | 8350 | 563 |
| 412 | 20230802 | 120600 | 1887192520 | 8370 | 8380 | 8380 | 8370 | 39 |
| 413 | 20230802 | 120500 | 1886865870 | 8370 | 8370 | 8390 | 8370 | 146 |
| 414 | 20230802 | 120400 | 1885643760 | 8390 | 8380 | 8390 | 8370 | 145 |
| 415 | 20230802 | 120300 | 1884429340 | 8370 | 8380 | 8390 | 8370 | 1390 |
| 416 | 20230802 | 120200 | 1872783080 | 8380 | 8390 | 8390 | 8370 | 3082 |
| 417 | 20230802 | 120100 | 1846956310 | 8380 | 8390 | 8390 | 8380 | 2065 |
| 418 | 20230802 | 120000 | 1829631110 | 8390 | 8380 | 8390 | 8370 | 1077 |
| 419 | 20230802 | 115900 | 1820607830 | 8380 | 8370 | 8380 | 8370 | 547 |
| 420 | 20230802 | 115800 | 1816026210 | 8370 | 8380 | 8380 | 8370 | 189 |
| 421 | 20230802 | 115700 | 1814442520 | 8370 | 8370 | 8370 | 8360 | 559 |
| 422 | 20230802 | 115600 | 1809763820 | 8360 | 8350 | 8360 | 8350 | 1923 |
| 423 | 20230802 | 115500 | 1793687740 | 8360 | 8360 | 8360 | 8350 | 259 |
| 424 | 20230802 | 115400 | 1791522600 | 8350 | 8350 | 8360 | 8350 | 401 |
| 425 | 20230802 | 115300 | 1788172240 | 8350 | 8340 | 8350 | 8340 | 1603 |
| 426 | 20230802 | 115200 | 1774795170 | 8340 | 8350 | 8350 | 8340 | 181 |
| 427 | 20230802 | 115100 | 1773285330 | 8340 | 8350 | 8350 | 8340 | 773 |
| 428 | 20230802 | 115000 | 1766830940 | 8350 | 8350 | 8360 | 8350 | 19 |
| 429 | 20230802 | 114900 | 1766672250 | 8360 | 8360 | 8360 | 8360 | 419 |
| 430 | 20230802 | 114800 | 1763169410 | 8360 | 8370 | 8370 | 8360 | 55 |
| 431 | 20230802 | 114700 | 1762709590 | 8360 | 8360 | 8370 | 8360 | 19 |
| 432 | 20230802 | 114600 | 1762550680 | 8360 | 8370 | 8370 | 8360 | 15 |
| 433 | 20230802 | 114500 | 1762425270 | 8360 | 8360 | 8360 | 8350 | 151 |
| 434 | 20230802 | 114400 | 1761163660 | 8360 | 8360 | 8370 | 8350 | 691 |
| 435 | 20230802 | 114300 | 1755386900 | 8360 | 8370 | 8380 | 8360 | 73 |
| 436 | 20230802 | 114200 | 1754775950 | 8370 | 8390 | 8390 | 8360 | 5514 |
| 437 | 20230802 | 114100 | 1708662830 | 8380 | 8370 | 8390 | 8360 | 1085 |
| 438 | 20230802 | 114000 | 1699576620 | 8360 | 8350 | 8360 | 8350 | 235 |
| 439 | 20230802 | 113900 | 1697612120 | 8350 | 8340 | 8360 | 8330 | 1545 |
| 440 | 20230802 | 113800 | 1684716550 | 8350 | 8340 | 8350 | 8340 | 152 |
| 441 | 20230802 | 113700 | 1683448280 | 8340 | 8350 | 8360 | 8340 | 2822 |
| 442 | 20230802 | 113600 | 1659893710 | 8350 | 8370 | 8370 | 8350 | 1917 |
| 443 | 20230802 | 113500 | 1643878740 | 8370 | 8360 | 8370 | 8360 | 1896 |
| 444 | 20230802 | 113400 | 1628023920 | 8370 | 8370 | 8370 | 8360 | 299 |
| 445 | 20230802 | 113300 | 1625523600 | 8360 | 8370 | 8380 | 8360 | 5061 |
| 446 | 20230802 | 113200 | 1583177320 | 8370 | 8370 | 8380 | 8370 | 399 |
| 447 | 20230802 | 113100 | 1579836850 | 8370 | 8390 | 8390 | 8370 | 1143 |
| 448 | 20230802 | 113000 | 1570262510 | 8380 | 8370 | 8390 | 8370 | 1146 |
| 449 | 20230802 | 112900 | 1560663050 | 8370 | 8400 | 8410 | 8370 | 5224 |
| 450 | 20230802 | 112800 | 1516828070 | 8400 | 8410 | 8410 | 8400 | 1039 |
| 451 | 20230802 | 112700 | 1508090220 | 8400 | 8400 | 8410 | 8400 | 205 |
| 452 | 20230802 | 112600 | 1506367350 | 8400 | 8400 | 8400 | 8400 | 16 |
| 453 | 20230802 | 112500 | 1506232950 | 8400 | 8400 | 8410 | 8400 | 2215 |
| 454 | 20230802 | 112400 | 1487619940 | 8400 | 8410 | 8410 | 8400 | 1364 |
| 455 | 20230802 | 112300 | 1476148850 | 8410 | 8410 | 8410 | 8400 | 1210 |
| 456 | 20230802 | 112200 | 1465972850 | 8410 | 8420 | 8430 | 8410 | 497 |
| 457 | 20230802 | 112100 | 1461788120 | 8420 | 8420 | 8440 | 8410 | 227 |
| 458 | 20230802 | 112000 | 1459875330 | 8410 | 8410 | 8420 | 8410 | 157 |
| 459 | 20230802 | 111900 | 1458553550 | 8410 | 8420 | 8440 | 8410 | 837 |
| 460 | 20230802 | 111800 | 1451513940 | 8420 | 8410 | 8440 | 8410 | 574 |
| 461 | 20230802 | 111700 | 1446683920 | 8410 | 8440 | 8440 | 8410 | 45 |
| 462 | 20230802 | 111600 | 1446305140 | 8410 | 8410 | 8450 | 8410 | 618 |
| 463 | 20230802 | 111500 | 1441107680 | 8410 | 8420 | 8460 | 8410 | 1614 |
| 464 | 20230802 | 111400 | 1427477930 | 8420 | 8420 | 8420 | 8410 | 275 |
| 465 | 20230802 | 111300 | 1425163570 | 8420 | 8410 | 8430 | 8400 | 517 |
| 466 | 20230802 | 111200 | 1420815520 | 8400 | 8440 | 8440 | 8400 | 4817 |
| 467 | 20230802 | 111100 | 1380293430 | 8430 | 8440 | 8450 | 8430 | 122 |
| 468 | 20230802 | 111000 | 1379263800 | 8440 | 8440 | 8450 | 8430 | 28 |
| 469 | 20230802 | 110900 | 1379027490 | 8430 | 8450 | 8460 | 8430 | 564 |
| 470 | 20230802 | 110800 | 1374263550 | 8450 | 8450 | 8460 | 8450 | 13 |
| 471 | 20230802 | 110700 | 1374153690 | 8450 | 8440 | 8460 | 8440 | 81 |
| 472 | 20230802 | 110600 | 1373469320 | 8440 | 8430 | 8450 | 8430 | 1024 |
| 473 | 20230802 | 110500 | 1364816810 | 8430 | 8430 | 8460 | 8430 | 375 |
| 474 | 20230802 | 110400 | 1361651930 | 8430 | 8470 | 8470 | 8430 | 854 |
| 475 | 20230802 | 110300 | 1354442390 | 8450 | 8440 | 8480 | 8440 | 423 |
| 476 | 20230802 | 110200 | 1350868020 | 8440 | 8460 | 8460 | 8440 | 624 |
| 477 | 20230802 | 110100 | 1345595200 | 8460 | 8450 | 8460 | 8440 | 648 |
| 478 | 20230802 | 110000 | 1340119610 | 8450 | 8440 | 8470 | 8440 | 2356 |
| 479 | 20230802 | 105900 | 1320193850 | 8440 | 8420 | 8460 | 8420 | 1409 |
| 480 | 20230802 | 105800 | 1308284560 | 8420 | 8430 | 8430 | 8400 | 4584 |
| 481 | 20230802 | 105700 | 1269723010 | 8430 | 8420 | 8440 | 8410 | 1585 |
| 482 | 20230802 | 105600 | 1256382320 | 8410 | 8460 | 8460 | 8410 | 9489 |
| 483 | 20230802 | 105500 | 1176298260 | 8460 | 8460 | 8470 | 8450 | 5636 |
| 484 | 20230802 | 105400 | 1128626670 | 8460 | 8470 | 8480 | 8460 | 576 |
| 485 | 20230802 | 105300 | 1123745790 | 8470 | 8470 | 8480 | 8470 | 1793 |
| 486 | 20230802 | 105200 | 1108558480 | 8480 | 8490 | 8490 | 8480 | 1111 |
| 487 | 20230802 | 105100 | 1099130370 | 8490 | 8480 | 8520 | 8480 | 1392 |
| 488 | 20230802 | 105000 | 1087322690 | 8490 | 8500 | 8520 | 8480 | 888 |
| 489 | 20230802 | 104900 | 1079782980 | 8500 | 8500 | 8520 | 8500 | 18 |
| 490 | 20230802 | 104800 | 1079629880 | 8500 | 8500 | 8510 | 8500 | 427 |
| 491 | 20230802 | 104700 | 1075999780 | 8500 | 8500 | 8510 | 8490 | 1144 |
| 492 | 20230802 | 104600 | 1066274980 | 8500 | 8520 | 8520 | 8500 | 428 |
| 493 | 20230802 | 104500 | 1062630910 | 8540 | 8520 | 8540 | 8520 | 1047 |
| 494 | 20230802 | 104400 | 1053691000 | 8520 | 8500 | 8540 | 8500 | 54 |
| 495 | 20230802 | 104300 | 1053230220 | 8500 | 8500 | 8530 | 8500 | 22 |
| 496 | 20230802 | 104200 | 1053043070 | 8500 | 8500 | 8550 | 8500 | 4074 |
| 497 | 20230802 | 104100 | 1018287750 | 8500 | 8500 | 8520 | 8500 | 19 |
| 498 | 20230802 | 104000 | 1018126210 | 8500 | 8500 | 8520 | 8500 | 350 |
| 499 | 20230802 | 103900 | 1015144930 | 8500 | 8520 | 8520 | 8500 | 220 |
| 500 | 20230802 | 103800 | 1013270550 | 8530 | 8490 | 8530 | 8490 | 3823 |
| 501 | 20230802 | 103700 | 980715080 | 8500 | 8510 | 8510 | 8500 | 131 |
| 502 | 20230802 | 103600 | 979600490 | 8520 | 8500 | 8520 | 8500 | 265 |
| 503 | 20230802 | 103500 | 977344580 | 8500 | 8500 | 8520 | 8500 | 632 |
| 504 | 20230802 | 103400 | 971960810 | 8520 | 8490 | 8520 | 8490 | 127 |
| 505 | 20230802 | 103300 | 970881400 | 8490 | 8490 | 8490 | 8470 | 645 |
| 506 | 20230802 | 103200 | 965411350 | 8510 | 8490 | 8540 | 8470 | 1886 |
| 507 | 20230802 | 103100 | 949415500 | 8500 | 8490 | 8500 | 8490 | 354 |
| 508 | 20230802 | 103000 | 946408490 | 8490 | 8510 | 8540 | 8490 | 1664 |
| 509 | 20230802 | 102900 | 932248780 | 8520 | 8510 | 8520 | 8510 | 88 |
| 510 | 20230802 | 102800 | 931499810 | 8510 | 8500 | 8520 | 8500 | 311 |
| 511 | 20230802 | 102700 | 928856240 | 8500 | 8500 | 8520 | 8500 | 67 |
| 512 | 20230802 | 102600 | 928286640 | 8500 | 8500 | 8510 | 8500 | 474 |
| 513 | 20230802 | 102500 | 924253380 | 8490 | 8500 | 8510 | 8490 | 694 |
| 514 | 20230802 | 102400 | 918354390 | 8510 | 8510 | 8520 | 8500 | 1740 |
| 515 | 20230802 | 102300 | 903563590 | 8530 | 8500 | 8530 | 8500 | 1239 |
| 516 | 20230802 | 102200 | 893026720 | 8500 | 8500 | 8500 | 8500 | 5 |
| 517 | 20230802 | 102100 | 892984220 | 8500 | 8490 | 8500 | 8480 | 840 |
| 518 | 20230802 | 102000 | 885854600 | 8490 | 8510 | 8510 | 8490 | 788 |
| 519 | 20230802 | 101900 | 879156040 | 8500 | 8510 | 8510 | 8500 | 643 |
| 520 | 20230802 | 101800 | 873690190 | 8510 | 8520 | 8520 | 8510 | 241 |
| 521 | 20230802 | 101700 | 871639070 | 8510 | 8510 | 8510 | 8510 | 446 |
| 522 | 20230802 | 101600 | 867843610 | 8510 | 8510 | 8510 | 8510 | 40 |
| 523 | 20230802 | 101500 | 867503210 | 8510 | 8510 | 8510 | 8510 | 65 |
| 524 | 20230802 | 101400 | 866950060 | 8500 | 8500 | 8500 | 8500 | 44 |
| 525 | 20230802 | 101300 | 866576060 | 8500 | 8500 | 8500 | 8500 | 62 |
| 526 | 20230802 | 101200 | 866049060 | 8500 | 8500 | 8500 | 8500 | 781 |
| 527 | 20230802 | 101100 | 859410560 | 8490 | 8510 | 8510 | 8480 | 2589 |
| 528 | 20230802 | 101000 | 837414600 | 8510 | 8510 | 8520 | 8510 | 945 |
| 529 | 20230802 | 100900 | 829372230 | 8520 | 8530 | 8530 | 8510 | 20 |
| 530 | 20230802 | 100800 | 829201740 | 8530 | 8530 | 8540 | 8530 | 1042 |
| 531 | 20230802 | 100700 | 820313460 | 8530 | 8510 | 8530 | 8510 | 666 |
| 532 | 20230802 | 100600 | 814638980 | 8530 | 8520 | 8530 | 8500 | 6615 |
| 533 | 20230802 | 100500 | 758268580 | 8500 | 8520 | 8520 | 8500 | 1690 |
| 534 | 20230802 | 100400 | 743892980 | 8510 | 8520 | 8520 | 8510 | 614 |
| 535 | 20230802 | 100300 | 738666700 | 8510 | 8490 | 8510 | 8490 | 2272 |
| 536 | 20230802 | 100200 | 719344880 | 8490 | 8470 | 8490 | 8470 | 761 |
| 537 | 20230802 | 100100 | 712889290 | 8480 | 8470 | 8480 | 8470 | 175 |
| 538 | 20230802 | 100000 | 711406820 | 8480 | 8490 | 8490 | 8470 | 460 |
| 539 | 20230802 | 095900 | 707509010 | 8490 | 8490 | 8490 | 8490 | 125 |
| 540 | 20230802 | 095800 | 706447760 | 8490 | 8480 | 8490 | 8480 | 136 |
| 541 | 20230802 | 095700 | 705294470 | 8470 | 8500 | 8500 | 8470 | 2291 |
| 542 | 20230802 | 095600 | 685871860 | 8500 | 8500 | 8500 | 8480 | 68 |
| 543 | 20230802 | 095500 | 685295060 | 8490 | 8490 | 8490 | 8490 | 24 |
| 544 | 20230802 | 095400 | 685091300 | 8480 | 8500 | 8510 | 8470 | 1431 |
| 545 | 20230802 | 095300 | 672944170 | 8500 | 8480 | 8500 | 8470 | 606 |
| 546 | 20230802 | 095200 | 667806060 | 8480 | 8470 | 8480 | 8470 | 482 |
| 547 | 20230802 | 095100 | 663723440 | 8460 | 8460 | 8460 | 8460 | 325 |
| 548 | 20230802 | 095000 | 660973940 | 8450 | 8450 | 8450 | 8450 | 1223 |
| 549 | 20230802 | 094900 | 650639590 | 8460 | 8460 | 8460 | 8460 | 284 |
| 550 | 20230802 | 094800 | 648236950 | 8460 | 8460 | 8460 | 8460 | 284 |
| 551 | 20230802 | 094700 | 645834310 | 8450 | 8470 | 8470 | 8450 | 717 |
| 552 | 20230802 | 094600 | 639770680 | 8460 | 8460 | 8470 | 8460 | 238 |
| 553 | 20230802 | 094500 | 637757160 | 8460 | 8460 | 8460 | 8450 | 719 |
| 554 | 20230802 | 094400 | 631676770 | 8470 | 8470 | 8470 | 8460 | 207 |
| 555 | 20230802 | 094300 | 629925480 | 8470 | 8470 | 8470 | 8460 | 305 |
| 556 | 20230802 | 094200 | 627343540 | 8470 | 8460 | 8480 | 8460 | 1199 |
| 557 | 20230802 | 094100 | 617188760 | 8460 | 8480 | 8490 | 8460 | 1507 |
| 558 | 20230802 | 094000 | 604410290 | 8460 | 8460 | 8480 | 8460 | 302 |
| 559 | 20230802 | 093900 | 601855350 | 8460 | 8450 | 8460 | 8450 | 745 |
| 560 | 20230802 | 093800 | 595554460 | 8460 | 8500 | 8500 | 8440 | 9111 |
| 561 | 20230802 | 093700 | 518482760 | 8490 | 8490 | 8500 | 8480 | 595 |
| 562 | 20230802 | 093600 | 513432530 | 8490 | 8490 | 8490 | 8490 | 178 |
| 563 | 20230802 | 093500 | 511921310 | 8500 | 8490 | 8500 | 8490 | 137 |
| 564 | 20230802 | 093400 | 510758160 | 8500 | 8500 | 8500 | 8500 | 44 |
| 565 | 20230802 | 093300 | 510384160 | 8500 | 8500 | 8500 | 8500 | 41 |
| 566 | 20230802 | 093200 | 510035660 | 8500 | 8500 | 8510 | 8490 | 4295 |
| 567 | 20230802 | 093100 | 473538720 | 8500 | 8480 | 8500 | 8480 | 1685 |
| 568 | 20230802 | 093000 | 459247900 | 8500 | 8510 | 8510 | 8490 | 1045 |
| 569 | 20230802 | 092900 | 450374870 | 8510 | 8510 | 8510 | 8510 | 112 |
| 570 | 20230802 | 092800 | 449421750 | 8510 | 8500 | 8510 | 8500 | 89 |
| 571 | 20230802 | 092700 | 448665140 | 8500 | 8490 | 8500 | 8480 | 750 |
| 572 | 20230802 | 092600 | 442304330 | 8490 | 8490 | 8500 | 8480 | 326 |
| 573 | 20230802 | 092500 | 439539530 | 8480 | 8510 | 8510 | 8480 | 2086 |
| 574 | 20230802 | 092400 | 421846800 | 8510 | 8470 | 8510 | 8470 | 333 |
| 575 | 20230802 | 092300 | 419023500 | 8470 | 8490 | 8500 | 8460 | 1685 |
| 576 | 20230802 | 092200 | 404737060 | 8490 | 8510 | 8510 | 8480 | 185 |
| 577 | 20230802 | 092100 | 403166420 | 8480 | 8520 | 8520 | 8480 | 3564 |
| 578 | 20230802 | 092000 | 372886100 | 8520 | 8540 | 8540 | 8500 | 655 |
| 579 | 20230802 | 091900 | 367311140 | 8520 | 8520 | 8540 | 8520 | 61 |
| 580 | 20230802 | 091800 | 366791400 | 8520 | 8530 | 8540 | 8510 | 268 |
| 581 | 20230802 | 091700 | 364505370 | 8510 | 8520 | 8520 | 8500 | 2375 |
| 582 | 20230802 | 091600 | 344284560 | 8540 | 8560 | 8560 | 8530 | 342 |
| 583 | 20230802 | 091500 | 341364320 | 8500 | 8560 | 8570 | 8500 | 2549 |
| 584 | 20230802 | 091400 | 319642480 | 8570 | 8570 | 8580 | 8560 | 1847 |
| 585 | 20230802 | 091300 | 303810600 | 8580 | 8580 | 8600 | 8570 | 1331 |
| 586 | 20230802 | 091200 | 292382740 | 8580 | 8560 | 8580 | 8560 | 4498 |
| 587 | 20230802 | 091100 | 253804020 | 8570 | 8560 | 8580 | 8550 | 2557 |
| 588 | 20230802 | 091000 | 231910200 | 8550 | 8530 | 8550 | 8530 | 4471 |
| 589 | 20230802 | 090900 | 193722340 | 8520 | 8520 | 8540 | 8510 | 2453 |
| 590 | 20230802 | 090800 | 172823140 | 8510 | 8520 | 8540 | 8510 | 3678 |
| 591 | 20230802 | 090700 | 141520460 | 8500 | 8480 | 8500 | 8480 | 1411 |
| 592 | 20230802 | 090600 | 129530590 | 8480 | 8450 | 8480 | 8450 | 2684 |
| 593 | 20230802 | 090500 | 106812220 | 8470 | 8460 | 8480 | 8440 | 842 |
| 594 | 20230802 | 090400 | 99684900 | 8450 | 8450 | 8460 | 8440 | 1043 |
| 595 | 20230802 | 090300 | 90866350 | 8450 | 8470 | 8470 | 8450 | 2102 |
| 596 | 20230802 | 090200 | 73081590 | 8470 | 8450 | 8470 | 8440 | 1230 |
| 597 | 20230802 | 090100 | 62685480 | 8440 | 8470 | 8480 | 8430 | 1563 |
| 598 | 20230802 | 090000 | 49451140 | 8470 | 8550 | 8550 | 8470 | 5762 |