32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 3 | 20230803 | 190500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 4 | 20230803 | 190400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 5 | 20230803 | 190300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 6 | 20230803 | 190200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 7 | 20230803 | 190100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 8 | 20230803 | 190000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 9 | 20230803 | 185900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 10 | 20230803 | 185800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 11 | 20230803 | 185700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 12 | 20230803 | 185600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 13 | 20230803 | 185500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 14 | 20230803 | 185400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 15 | 20230803 | 185300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 16 | 20230803 | 185200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 17 | 20230803 | 185100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 18 | 20230803 | 185000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 19 | 20230803 | 184900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 20 | 20230803 | 184800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 21 | 20230803 | 184700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 22 | 20230803 | 184600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 23 | 20230803 | 184500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 24 | 20230803 | 184400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 25 | 20230803 | 184300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 26 | 20230803 | 184200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 27 | 20230803 | 184100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 28 | 20230803 | 184000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 29 | 20230803 | 183900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 30 | 20230803 | 183800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 31 | 20230803 | 183700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 32 | 20230803 | 183600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 33 | 20230803 | 183500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 34 | 20230803 | 183400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 35 | 20230803 | 183300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 36 | 20230803 | 183200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 37 | 20230803 | 183100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 38 | 20230803 | 183000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 39 | 20230803 | 182900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 40 | 20230803 | 182800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 41 | 20230803 | 182700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 42 | 20230803 | 182600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 43 | 20230803 | 182500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 44 | 20230803 | 182400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 45 | 20230803 | 182300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 46 | 20230803 | 182200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 47 | 20230803 | 182100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 48 | 20230803 | 182000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 49 | 20230803 | 181900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 50 | 20230803 | 181800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 51 | 20230803 | 181700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 52 | 20230803 | 181600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 53 | 20230803 | 181500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 54 | 20230803 | 181400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 55 | 20230803 | 181300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 56 | 20230803 | 181200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 57 | 20230803 | 181100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 58 | 20230803 | 181000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 59 | 20230803 | 180900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 60 | 20230803 | 180800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 61 | 20230803 | 180700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 62 | 20230803 | 180600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 63 | 20230803 | 180500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 64 | 20230803 | 180400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 65 | 20230803 | 180300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 66 | 20230803 | 180200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 67 | 20230803 | 180100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 68 | 20230803 | 180000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 69 | 20230803 | 175900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 70 | 20230803 | 175800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 71 | 20230803 | 175700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 72 | 20230803 | 175600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 73 | 20230803 | 175500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 74 | 20230803 | 175400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 75 | 20230803 | 175300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 76 | 20230803 | 175200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 77 | 20230803 | 175100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 78 | 20230803 | 175000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 79 | 20230803 | 174900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 80 | 20230803 | 174800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 81 | 20230803 | 174700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 82 | 20230803 | 174600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 83 | 20230803 | 174500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 84 | 20230803 | 174400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 85 | 20230803 | 174300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 86 | 20230803 | 174200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 87 | 20230803 | 174100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 88 | 20230803 | 174000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 89 | 20230803 | 173900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 90 | 20230803 | 173800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 91 | 20230803 | 173700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 92 | 20230803 | 173600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 93 | 20230803 | 173500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 94 | 20230803 | 173400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 95 | 20230803 | 173300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 96 | 20230803 | 173200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 97 | 20230803 | 173100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 98 | 20230803 | 173000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 99 | 20230803 | 172900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 100 | 20230803 | 172800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 101 | 20230803 | 172700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 102 | 20230803 | 172600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 103 | 20230803 | 172500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 104 | 20230803 | 172400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 105 | 20230803 | 172300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 106 | 20230803 | 172200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 107 | 20230803 | 172100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 108 | 20230803 | 172000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 109 | 20230803 | 171900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 110 | 20230803 | 171800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 111 | 20230803 | 171700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 112 | 20230803 | 171600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 113 | 20230803 | 171500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 114 | 20230803 | 171400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 115 | 20230803 | 171300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 116 | 20230803 | 171200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 117 | 20230803 | 171100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 118 | 20230803 | 171000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 119 | 20230803 | 170900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 120 | 20230803 | 170800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 121 | 20230803 | 170700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 122 | 20230803 | 170600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 123 | 20230803 | 170500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 124 | 20230803 | 170400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 125 | 20230803 | 170300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 126 | 20230803 | 170200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 127 | 20230803 | 170100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 128 | 20230803 | 170000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 129 | 20230803 | 165900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 130 | 20230803 | 165800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 131 | 20230803 | 165700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 132 | 20230803 | 165600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 133 | 20230803 | 165500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 134 | 20230803 | 165400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 135 | 20230803 | 165300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 136 | 20230803 | 165200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 137 | 20230803 | 165100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 138 | 20230803 | 165000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 139 | 20230803 | 164900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 140 | 20230803 | 164800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 141 | 20230803 | 164700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 142 | 20230803 | 164600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 143 | 20230803 | 164500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 144 | 20230803 | 164400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 145 | 20230803 | 164300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 146 | 20230803 | 164200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 147 | 20230803 | 164100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 148 | 20230803 | 164000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 149 | 20230803 | 163900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 150 | 20230803 | 163800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 151 | 20230803 | 163700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 152 | 20230803 | 163600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 153 | 20230803 | 163500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 154 | 20230803 | 163400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 155 | 20230803 | 163300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 156 | 20230803 | 163200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 157 | 20230803 | 163100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 158 | 20230803 | 163000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 159 | 20230803 | 162900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 160 | 20230803 | 162800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 161 | 20230803 | 162700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 162 | 20230803 | 162600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 163 | 20230803 | 162500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 164 | 20230803 | 162400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 165 | 20230803 | 162300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 166 | 20230803 | 162200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 167 | 20230803 | 162100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 168 | 20230803 | 162000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 169 | 20230803 | 161900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 170 | 20230803 | 161800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 171 | 20230803 | 161700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 172 | 20230803 | 161600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 173 | 20230803 | 161500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 174 | 20230803 | 161400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 175 | 20230803 | 161300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 176 | 20230803 | 161200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 177 | 20230803 | 161100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 178 | 20230803 | 161000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 179 | 20230803 | 160900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 180 | 20230803 | 160800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 181 | 20230803 | 160700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 182 | 20230803 | 160600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 183 | 20230803 | 160500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 184 | 20230803 | 160400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 185 | 20230803 | 160300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 186 | 20230803 | 160200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 187 | 20230803 | 160100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 188 | 20230803 | 160000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 189 | 20230803 | 155900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 190 | 20230803 | 155800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 191 | 20230803 | 155700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 192 | 20230803 | 155600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 193 | 20230803 | 155500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 194 | 20230803 | 155400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 195 | 20230803 | 155300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 196 | 20230803 | 155200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 197 | 20230803 | 155100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 198 | 20230803 | 155000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 199 | 20230803 | 154900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 200 | 20230803 | 154800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 201 | 20230803 | 154700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 202 | 20230803 | 154600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 203 | 20230803 | 154500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 204 | 20230803 | 154400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 205 | 20230803 | 154300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 206 | 20230803 | 154200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 207 | 20230803 | 154100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 208 | 20230803 | 154000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 209 | 20230803 | 153900 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 210 | 20230803 | 153800 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 211 | 20230803 | 153700 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 212 | 20230803 | 153600 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 213 | 20230803 | 153500 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 214 | 20230803 | 153400 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 215 | 20230803 | 153300 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 216 | 20230803 | 153200 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 217 | 20230803 | 153100 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 218 | 20230803 | 153000 | 3014267140 | 14110 | 14110 | 14110 | 14110 | 3906 |
| 219 | 20230803 | 152900 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 220 | 20230803 | 152800 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 221 | 20230803 | 152700 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 222 | 20230803 | 152600 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 223 | 20230803 | 152500 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 224 | 20230803 | 152400 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 225 | 20230803 | 152300 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 226 | 20230803 | 152200 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 227 | 20230803 | 152100 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 228 | 20230803 | 152000 | 2959153480 | 14110 | 14110 | 14110 | 14110 | 0 |
| 229 | 20230803 | 151900 | 2959153480 | 14110 | 14100 | 14110 | 14090 | 134 |
| 230 | 20230803 | 151800 | 2957263500 | 14100 | 14090 | 14100 | 14090 | 37 |
| 231 | 20230803 | 151700 | 2956742150 | 14090 | 14090 | 14090 | 14090 | 151 |
| 232 | 20230803 | 151600 | 2954614560 | 14110 | 14100 | 14110 | 14100 | 119 |
| 233 | 20230803 | 151500 | 2952936600 | 14110 | 14110 | 14110 | 14090 | 141 |
| 234 | 20230803 | 151400 | 2950949270 | 14110 | 14110 | 14130 | 14110 | 644 |
| 235 | 20230803 | 151300 | 2941860850 | 14110 | 14030 | 14110 | 14030 | 1640 |
| 236 | 20230803 | 151200 | 2918821230 | 14020 | 14020 | 14020 | 14020 | 5 |
| 237 | 20230803 | 151100 | 2918751130 | 14030 | 14030 | 14030 | 14030 | 3 |
| 238 | 20230803 | 151000 | 2918709040 | 14030 | 14020 | 14030 | 14020 | 146 |
| 239 | 20230803 | 150900 | 2916661400 | 14020 | 14000 | 14020 | 14000 | 85 |
| 240 | 20230803 | 150800 | 2915471220 | 14000 | 13980 | 14000 | 13980 | 709 |
| 241 | 20230803 | 150700 | 2905549840 | 13990 | 14000 | 14000 | 13990 | 454 |
| 242 | 20230803 | 150600 | 2899194020 | 14010 | 14020 | 14020 | 14010 | 8 |
| 243 | 20230803 | 150500 | 2899081910 | 14020 | 13990 | 14030 | 13990 | 509 |
| 244 | 20230803 | 150400 | 2891954430 | 14000 | 14020 | 14020 | 14000 | 507 |
| 245 | 20230803 | 150300 | 2884856370 | 14020 | 14020 | 14020 | 14020 | 50 |
| 246 | 20230803 | 150200 | 2884155370 | 14020 | 14020 | 14020 | 14020 | 120 |
| 247 | 20230803 | 150100 | 2882472970 | 14020 | 14000 | 14020 | 14000 | 75 |
| 248 | 20230803 | 150000 | 2881422330 | 14020 | 14030 | 14030 | 14000 | 715 |
| 249 | 20230803 | 145900 | 2871403710 | 14030 | 14030 | 14030 | 14030 | 6 |
| 250 | 20230803 | 145800 | 2871319530 | 14030 | 14020 | 14030 | 14020 | 60 |
| 251 | 20230803 | 145700 | 2870478270 | 14030 | 14030 | 14030 | 14020 | 36 |
| 252 | 20230803 | 145600 | 2869973430 | 14030 | 14020 | 14030 | 14020 | 37 |
| 253 | 20230803 | 145500 | 2869454560 | 14030 | 14030 | 14040 | 14030 | 276 |
| 254 | 20230803 | 145400 | 2865582020 | 14040 | 14040 | 14040 | 14030 | 35 |
| 255 | 20230803 | 145300 | 2865090850 | 14030 | 14030 | 14040 | 14030 | 593 |
| 256 | 20230803 | 145200 | 2856770600 | 14040 | 14040 | 14040 | 14030 | 176 |
| 257 | 20230803 | 145100 | 2854299760 | 14040 | 14050 | 14050 | 14040 | 24 |
| 258 | 20230803 | 145000 | 2853962740 | 14040 | 14050 | 14050 | 14040 | 74 |
| 259 | 20230803 | 144900 | 2852923720 | 14050 | 14050 | 14060 | 14050 | 60 |
| 260 | 20230803 | 144800 | 2852080620 | 14030 | 14030 | 14040 | 14030 | 82 |
| 261 | 20230803 | 144700 | 2850930100 | 14030 | 14030 | 14030 | 14030 | 26 |
| 262 | 20230803 | 144600 | 2850565320 | 14040 | 14050 | 14050 | 14030 | 28 |
| 263 | 20230803 | 144500 | 2850172290 | 14050 | 14030 | 14050 | 14030 | 470 |
| 264 | 20230803 | 144400 | 2843577470 | 14040 | 14040 | 14050 | 14030 | 125 |
| 265 | 20230803 | 144300 | 2841822580 | 14030 | 14040 | 14050 | 14030 | 117 |
| 266 | 20230803 | 144200 | 2840179430 | 14050 | 14060 | 14070 | 14040 | 1116 |
| 267 | 20230803 | 144100 | 2824502450 | 14070 | 14070 | 14070 | 14060 | 205 |
| 268 | 20230803 | 144000 | 2821618320 | 14070 | 14060 | 14070 | 14060 | 133 |
| 269 | 20230803 | 143900 | 2819748270 | 14060 | 14070 | 14070 | 14060 | 32 |
| 270 | 20230803 | 143800 | 2819298250 | 14070 | 14080 | 14080 | 14060 | 501 |
| 271 | 20230803 | 143700 | 2812251360 | 14080 | 14070 | 14090 | 14070 | 311 |
| 272 | 20230803 | 143600 | 2807871340 | 14080 | 14070 | 14090 | 14070 | 794 |
| 273 | 20230803 | 143500 | 2796697380 | 14080 | 14070 | 14080 | 14060 | 35 |
| 274 | 20230803 | 143400 | 2796204630 | 14080 | 14070 | 14080 | 14060 | 136 |
| 275 | 20230803 | 143300 | 2794291240 | 14070 | 14060 | 14070 | 14060 | 56 |
| 276 | 20230803 | 143200 | 2793503760 | 14070 | 14070 | 14070 | 14060 | 138 |
| 277 | 20230803 | 143100 | 2791563310 | 14060 | 14060 | 14070 | 14060 | 40 |
| 278 | 20230803 | 143000 | 2791000840 | 14070 | 14060 | 14070 | 14060 | 149 |
| 279 | 20230803 | 142900 | 2788905260 | 14070 | 14050 | 14080 | 14050 | 153 |
| 280 | 20230803 | 142800 | 2786752410 | 14040 | 14060 | 14060 | 14030 | 171 |
| 281 | 20230803 | 142700 | 2784351570 | 14060 | 14060 | 14060 | 14060 | 8 |
| 282 | 20230803 | 142600 | 2784239090 | 14060 | 14050 | 14060 | 14000 | 4933 |
| 283 | 20230803 | 142500 | 2715149540 | 14050 | 14040 | 14100 | 14040 | 256 |
| 284 | 20230803 | 142400 | 2711550930 | 14090 | 14040 | 14100 | 14040 | 1845 |
| 285 | 20230803 | 142300 | 2685600920 | 14040 | 14030 | 14040 | 14010 | 773 |
| 286 | 20230803 | 142200 | 2674755790 | 14020 | 14000 | 14030 | 14000 | 375 |
| 287 | 20230803 | 142100 | 2669498220 | 14010 | 14020 | 14020 | 14010 | 144 |
| 288 | 20230803 | 142000 | 2667479580 | 14020 | 14000 | 14020 | 14000 | 825 |
| 289 | 20230803 | 141900 | 2655925590 | 14000 | 13990 | 14000 | 13980 | 484 |
| 290 | 20230803 | 141800 | 2649156020 | 13990 | 13990 | 13990 | 13990 | 21 |
| 291 | 20230803 | 141700 | 2648862230 | 14000 | 14000 | 14010 | 13990 | 1323 |
| 292 | 20230803 | 141600 | 2630350880 | 14010 | 13990 | 14010 | 13980 | 625 |
| 293 | 20230803 | 141500 | 2621600890 | 13990 | 13990 | 14000 | 13980 | 1266 |
| 294 | 20230803 | 141400 | 2603889080 | 13990 | 13980 | 14000 | 13970 | 376 |
| 295 | 20230803 | 141300 | 2598630160 | 13990 | 13980 | 13990 | 13980 | 71 |
| 296 | 20230803 | 141200 | 2597637390 | 13980 | 13980 | 13990 | 13970 | 106 |
| 297 | 20230803 | 141100 | 2596155690 | 13980 | 13980 | 13990 | 13980 | 156 |
| 298 | 20230803 | 141000 | 2593974010 | 13980 | 13980 | 13990 | 13960 | 178 |
| 299 | 20230803 | 140900 | 2591485760 | 13980 | 13960 | 13980 | 13960 | 120 |
| 300 | 20230803 | 140800 | 2589809720 | 13970 | 13980 | 13980 | 13950 | 106 |
| 301 | 20230803 | 140700 | 2588329490 | 13980 | 13990 | 13990 | 13980 | 119 |
| 302 | 20230803 | 140600 | 2586665430 | 14000 | 13960 | 14000 | 13960 | 661 |
| 303 | 20230803 | 140500 | 2577416410 | 13960 | 13960 | 13970 | 13950 | 203 |
| 304 | 20230803 | 140400 | 2574584160 | 13960 | 13980 | 13980 | 13960 | 71 |
| 305 | 20230803 | 140300 | 2573592260 | 13990 | 13960 | 13990 | 13950 | 299 |
| 306 | 20230803 | 140200 | 2569417460 | 13960 | 13960 | 13960 | 13950 | 138 |
| 307 | 20230803 | 140100 | 2567491250 | 13970 | 13980 | 13980 | 13970 | 66 |
| 308 | 20230803 | 140000 | 2566569160 | 13980 | 13980 | 13980 | 13970 | 62 |
| 309 | 20230803 | 135900 | 2565702610 | 13980 | 13960 | 13980 | 13960 | 63 |
| 310 | 20230803 | 135800 | 2564822630 | 13970 | 13980 | 13980 | 13970 | 109 |
| 311 | 20230803 | 135700 | 2563299850 | 13980 | 13980 | 13980 | 13970 | 87 |
| 312 | 20230803 | 135600 | 2562083890 | 13980 | 13980 | 13980 | 13980 | 64 |
| 313 | 20230803 | 135500 | 2561189170 | 13980 | 13980 | 13980 | 13970 | 61 |
| 314 | 20230803 | 135400 | 2560336430 | 13980 | 13960 | 13980 | 13940 | 691 |
| 315 | 20230803 | 135300 | 2550696210 | 13960 | 13950 | 13970 | 13950 | 677 |
| 316 | 20230803 | 135200 | 2541250130 | 13960 | 13980 | 13980 | 13960 | 114 |
| 317 | 20230803 | 135100 | 2539657250 | 13980 | 13960 | 13980 | 13950 | 4923 |
| 318 | 20230803 | 135000 | 2470965380 | 13960 | 13930 | 13960 | 13930 | 226 |
| 319 | 20230803 | 134900 | 2467815480 | 13930 | 13960 | 13960 | 13930 | 1215 |
| 320 | 20230803 | 134800 | 2450882050 | 13960 | 13950 | 13960 | 13950 | 26 |
| 321 | 20230803 | 134700 | 2450519130 | 13950 | 13940 | 13960 | 13940 | 481 |
| 322 | 20230803 | 134600 | 2443811420 | 13940 | 13940 | 13940 | 13920 | 74 |
| 323 | 20230803 | 134500 | 2442780740 | 13920 | 13950 | 13950 | 13920 | 202 |
| 324 | 20230803 | 134400 | 2439966660 | 13950 | 13930 | 13950 | 13910 | 2419 |
| 325 | 20230803 | 134300 | 2406306670 | 13930 | 13930 | 13930 | 13910 | 83 |
| 326 | 20230803 | 134200 | 2405150700 | 13930 | 13950 | 13950 | 13920 | 41 |
| 327 | 20230803 | 134100 | 2404579340 | 13940 | 13940 | 13940 | 13940 | 0 |
| 328 | 20230803 | 134000 | 2404579340 | 13940 | 13940 | 13950 | 13920 | 1153 |
| 329 | 20230803 | 133900 | 2388524360 | 13950 | 13950 | 13960 | 13950 | 165 |
| 330 | 20230803 | 133800 | 2386222420 | 13950 | 13930 | 13950 | 13930 | 180 |
| 331 | 20230803 | 133700 | 2383712800 | 13930 | 13900 | 13930 | 13890 | 3671 |
| 332 | 20230803 | 133600 | 2332612760 | 13920 | 13890 | 13920 | 13860 | 1078 |
| 333 | 20230803 | 133500 | 2317650370 | 13890 | 13880 | 13890 | 13880 | 113 |
| 334 | 20230803 | 133400 | 2316081690 | 13890 | 13910 | 13920 | 13890 | 982 |
| 335 | 20230803 | 133300 | 2302425090 | 13910 | 13910 | 13910 | 13900 | 108 |
| 336 | 20230803 | 133200 | 2300923660 | 13910 | 13910 | 13910 | 13900 | 531 |
| 337 | 20230803 | 133100 | 2293542490 | 13910 | 13890 | 13920 | 13890 | 2034 |
| 338 | 20230803 | 133000 | 2265267030 | 13900 | 13890 | 13900 | 13890 | 23 |
| 339 | 20230803 | 132900 | 2264947490 | 13890 | 13890 | 13900 | 13890 | 96 |
| 340 | 20230803 | 132800 | 2263613980 | 13900 | 13910 | 13910 | 13900 | 55 |
| 341 | 20230803 | 132700 | 2262849150 | 13920 | 13870 | 13920 | 13870 | 4142 |
| 342 | 20230803 | 132600 | 2205262810 | 13870 | 13870 | 13870 | 13870 | 41 |
| 343 | 20230803 | 132500 | 2204694140 | 13860 | 13870 | 13880 | 13860 | 41 |
| 344 | 20230803 | 132400 | 2204125480 | 13870 | 13880 | 13880 | 13870 | 57 |
| 345 | 20230803 | 132300 | 2203334830 | 13880 | 13850 | 13880 | 13850 | 70 |
| 346 | 20230803 | 132200 | 2202364710 | 13850 | 13860 | 13880 | 13840 | 1145 |
| 347 | 20230803 | 132100 | 2186507710 | 13860 | 13880 | 13880 | 13850 | 1504 |
| 348 | 20230803 | 132000 | 2165666940 | 13870 | 13880 | 13880 | 13860 | 1152 |
| 349 | 20230803 | 131900 | 2149695570 | 13880 | 13890 | 13890 | 13880 | 64 |
| 350 | 20230803 | 131800 | 2148807180 | 13890 | 13890 | 13890 | 13890 | 371 |
| 351 | 20230803 | 131700 | 2143653990 | 13890 | 13880 | 13890 | 13870 | 151 |
| 352 | 20230803 | 131600 | 2141558900 | 13880 | 13870 | 13880 | 13870 | 328 |
| 353 | 20230803 | 131500 | 2137009260 | 13870 | 13870 | 13880 | 13870 | 323 |
| 354 | 20230803 | 131400 | 2132528900 | 13880 | 13880 | 13880 | 13880 | 85 |
| 355 | 20230803 | 131300 | 2131349100 | 13890 | 13870 | 13890 | 13860 | 1489 |
| 356 | 20230803 | 131200 | 2110703610 | 13880 | 13880 | 13880 | 13870 | 119 |
| 357 | 20230803 | 131100 | 2109052230 | 13880 | 13870 | 13900 | 13870 | 387 |
| 358 | 20230803 | 131000 | 2103680320 | 13880 | 13880 | 13880 | 13870 | 179 |
| 359 | 20230803 | 130900 | 2101196790 | 13860 | 13870 | 13870 | 13860 | 68 |
| 360 | 20230803 | 130800 | 2100253950 | 13870 | 13850 | 13870 | 13850 | 93 |
| 361 | 20230803 | 130700 | 2098964950 | 13840 | 13860 | 13860 | 13840 | 1029 |
| 362 | 20230803 | 130600 | 2084713560 | 13880 | 13890 | 13890 | 13850 | 3191 |
| 363 | 20230803 | 130500 | 2040479870 | 13890 | 13900 | 13900 | 13890 | 24 |
| 364 | 20230803 | 130400 | 2040146310 | 13890 | 13880 | 13890 | 13880 | 181 |
| 365 | 20230803 | 130300 | 2037633910 | 13890 | 13890 | 13890 | 13890 | 50 |
| 366 | 20230803 | 130200 | 2036939410 | 13900 | 13910 | 13910 | 13890 | 380 |
| 367 | 20230803 | 130100 | 2031659780 | 13910 | 13910 | 13910 | 13910 | 13 |
| 368 | 20230803 | 130000 | 2031478950 | 13910 | 13920 | 13920 | 13910 | 4 |
| 369 | 20230803 | 125900 | 2031423280 | 13920 | 13930 | 13930 | 13910 | 187 |
| 370 | 20230803 | 125800 | 2028820780 | 13930 | 13930 | 13930 | 13930 | 49 |
| 371 | 20230803 | 125700 | 2028138210 | 13930 | 13940 | 13940 | 13930 | 69 |
| 372 | 20230803 | 125600 | 2027176860 | 13940 | 13940 | 13940 | 13930 | 110 |
| 373 | 20230803 | 125500 | 2025643660 | 13940 | 13940 | 13940 | 13940 | 4 |
| 374 | 20230803 | 125400 | 2025587900 | 13940 | 13910 | 13940 | 13910 | 521 |
| 375 | 20230803 | 125300 | 2018335770 | 13920 | 13910 | 13920 | 13910 | 134 |
| 376 | 20230803 | 125200 | 2016470740 | 13910 | 13920 | 13920 | 13900 | 66 |
| 377 | 20230803 | 125100 | 2015552700 | 13920 | 13910 | 13920 | 13910 | 237 |
| 378 | 20230803 | 125000 | 2012255850 | 13910 | 13890 | 13920 | 13890 | 663 |
| 379 | 20230803 | 124900 | 2003037450 | 13880 | 13900 | 13900 | 13880 | 29 |
| 380 | 20230803 | 124800 | 2002634430 | 13890 | 13890 | 13900 | 13890 | 155 |
| 381 | 20230803 | 124700 | 2000481380 | 13900 | 13900 | 13900 | 13890 | 231 |
| 382 | 20230803 | 124600 | 1997272730 | 13900 | 13900 | 13900 | 13900 | 46 |
| 383 | 20230803 | 124500 | 1996633330 | 13900 | 13900 | 13900 | 13890 | 140 |
| 384 | 20230803 | 124400 | 1994688230 | 13910 | 13900 | 13910 | 13900 | 80 |
| 385 | 20230803 | 124300 | 1993575970 | 13900 | 13900 | 13910 | 13900 | 250 |
| 386 | 20230803 | 124200 | 1990100880 | 13900 | 13900 | 13900 | 13890 | 19 |
| 387 | 20230803 | 124100 | 1989836820 | 13900 | 13900 | 13900 | 13890 | 161 |
| 388 | 20230803 | 124000 | 1987599770 | 13900 | 13900 | 13900 | 13890 | 217 |
| 389 | 20230803 | 123900 | 1984585320 | 13890 | 13890 | 13890 | 13890 | 5 |
| 390 | 20230803 | 123800 | 1984515870 | 13900 | 13900 | 13900 | 13900 | 36 |
| 391 | 20230803 | 123700 | 1984015470 | 13900 | 13900 | 13900 | 13900 | 500 |
| 392 | 20230803 | 123600 | 1977065470 | 13900 | 13900 | 13910 | 13900 | 190 |
| 393 | 20230803 | 123500 | 1974424350 | 13900 | 13910 | 13910 | 13900 | 56 |
| 394 | 20230803 | 123400 | 1973645430 | 13910 | 13920 | 13920 | 13910 | 842 |
| 395 | 20230803 | 123300 | 1961925640 | 13940 | 13940 | 13940 | 13930 | 866 |
| 396 | 20230803 | 123200 | 1949856690 | 13950 | 13960 | 13970 | 13950 | 149 |
| 397 | 20230803 | 123100 | 1947775550 | 13960 | 13960 | 13960 | 13960 | 90 |
| 398 | 20230803 | 123000 | 1946519150 | 13970 | 13970 | 13970 | 13970 | 25 |
| 399 | 20230803 | 122900 | 1946169900 | 13970 | 13950 | 13970 | 13940 | 700 |
| 400 | 20230803 | 122800 | 1936408580 | 13970 | 13970 | 13970 | 13970 | 0 |
| 401 | 20230803 | 122700 | 1936408580 | 13970 | 13970 | 13980 | 13970 | 82 |
| 402 | 20230803 | 122600 | 1935262700 | 13960 | 13940 | 13960 | 13940 | 25 |
| 403 | 20230803 | 122500 | 1934913800 | 13940 | 13930 | 13940 | 13930 | 97 |
| 404 | 20230803 | 122400 | 1933561700 | 13920 | 13910 | 13930 | 13910 | 530 |
| 405 | 20230803 | 122300 | 1926184500 | 13930 | 13910 | 13930 | 13910 | 30 |
| 406 | 20230803 | 122200 | 1925767000 | 13910 | 13920 | 13920 | 13910 | 377 |
| 407 | 20230803 | 122100 | 1920521990 | 13910 | 13910 | 13910 | 13910 | 51 |
| 408 | 20230803 | 122000 | 1919812580 | 13920 | 13930 | 13930 | 13920 | 138 |
| 409 | 20230803 | 121900 | 1917891320 | 13930 | 13920 | 13930 | 13920 | 5 |
| 410 | 20230803 | 121800 | 1917821710 | 13930 | 13930 | 13940 | 13930 | 126 |
| 411 | 20230803 | 121700 | 1916066340 | 13930 | 13930 | 13930 | 13930 | 114 |
| 412 | 20230803 | 121600 | 1914478320 | 13930 | 13930 | 13940 | 13930 | 430 |
| 413 | 20230803 | 121500 | 1908488260 | 13930 | 13930 | 13930 | 13930 | 127 |
| 414 | 20230803 | 121400 | 1906719150 | 13930 | 13930 | 13940 | 13930 | 141 |
| 415 | 20230803 | 121300 | 1904754620 | 13930 | 13940 | 13940 | 13930 | 500 |
| 416 | 20230803 | 121200 | 1897785910 | 13940 | 13940 | 13950 | 13940 | 106 |
| 417 | 20230803 | 121100 | 1896308260 | 13940 | 13940 | 13940 | 13940 | 138 |
| 418 | 20230803 | 121000 | 1894384540 | 13950 | 13950 | 13950 | 13940 | 83 |
| 419 | 20230803 | 120900 | 1893226940 | 13940 | 13940 | 13950 | 13940 | 168 |
| 420 | 20230803 | 120800 | 1890884820 | 13940 | 13970 | 13970 | 13940 | 231 |
| 421 | 20230803 | 120700 | 1887661370 | 13990 | 13990 | 13990 | 13980 | 181 |
| 422 | 20230803 | 120600 | 1885130770 | 13990 | 13980 | 13990 | 13980 | 108 |
| 423 | 20230803 | 120500 | 1883620890 | 14010 | 13990 | 14010 | 13990 | 167 |
| 424 | 20230803 | 120400 | 1881283610 | 13990 | 13990 | 13990 | 13990 | 4 |
| 425 | 20230803 | 120300 | 1881227650 | 14000 | 14000 | 14010 | 14000 | 313 |
| 426 | 20230803 | 120200 | 1876845530 | 14000 | 14000 | 14010 | 14000 | 438 |
| 427 | 20230803 | 120100 | 1870712250 | 14000 | 13980 | 14000 | 13980 | 1140 |
| 428 | 20230803 | 120000 | 1854758890 | 13980 | 13980 | 13980 | 13980 | 19 |
| 429 | 20230803 | 115900 | 1854493270 | 13970 | 13970 | 13970 | 13960 | 414 |
| 430 | 20230803 | 115800 | 1848710580 | 13960 | 13960 | 13960 | 13960 | 40 |
| 431 | 20230803 | 115700 | 1848152180 | 13960 | 13960 | 13960 | 13960 | 91 |
| 432 | 20230803 | 115600 | 1846881820 | 13960 | 13960 | 13960 | 13960 | 4 |
| 433 | 20230803 | 115500 | 1846825980 | 13970 | 13940 | 13970 | 13940 | 483 |
| 434 | 20230803 | 115400 | 1840085900 | 13950 | 13950 | 13950 | 13950 | 20 |
| 435 | 20230803 | 115300 | 1839806900 | 13940 | 13940 | 13940 | 13940 | 6 |
| 436 | 20230803 | 115200 | 1839723260 | 13940 | 13930 | 13940 | 13930 | 145 |
| 437 | 20230803 | 115100 | 1837702850 | 13930 | 13900 | 13930 | 13900 | 1499 |
| 438 | 20230803 | 115000 | 1816849800 | 13900 | 13890 | 13900 | 13890 | 709 |
| 439 | 20230803 | 114900 | 1806998680 | 13890 | 13890 | 13890 | 13880 | 357 |
| 440 | 20230803 | 114800 | 1802042500 | 13890 | 13900 | 13910 | 13890 | 259 |
| 441 | 20230803 | 114700 | 1798442850 | 13900 | 13900 | 13900 | 13900 | 1 |
| 442 | 20230803 | 114600 | 1798428950 | 13910 | 13870 | 13910 | 13870 | 250 |
| 443 | 20230803 | 114500 | 1794954960 | 13870 | 13870 | 13870 | 13870 | 85 |
| 444 | 20230803 | 114400 | 1793776010 | 13880 | 13880 | 13880 | 13880 | 341 |
| 445 | 20230803 | 114300 | 1789042930 | 13880 | 13880 | 13880 | 13880 | 207 |
| 446 | 20230803 | 114200 | 1786169770 | 13880 | 13880 | 13880 | 13880 | 50 |
| 447 | 20230803 | 114100 | 1785475770 | 13900 | 13890 | 13900 | 13880 | 766 |
| 448 | 20230803 | 114000 | 1774841650 | 13870 | 13890 | 13890 | 13870 | 118 |
| 449 | 20230803 | 113900 | 1773203790 | 13860 | 13900 | 13910 | 13860 | 204 |
| 450 | 20230803 | 113800 | 1770367680 | 13900 | 13900 | 13910 | 13850 | 3936 |
| 451 | 20230803 | 113700 | 1715790720 | 13890 | 13890 | 13910 | 13890 | 1407 |
| 452 | 20230803 | 113600 | 1696246860 | 13890 | 13880 | 13890 | 13870 | 253 |
| 453 | 20230803 | 113500 | 1692735270 | 13880 | 13880 | 13880 | 13880 | 61 |
| 454 | 20230803 | 113400 | 1691888590 | 13880 | 13880 | 13880 | 13880 | 109 |
| 455 | 20230803 | 113300 | 1690375670 | 13880 | 13860 | 13880 | 13860 | 383 |
| 456 | 20230803 | 113200 | 1685060610 | 13850 | 13850 | 13860 | 13850 | 259 |
| 457 | 20230803 | 113100 | 1681473420 | 13850 | 13850 | 13860 | 13850 | 533 |
| 458 | 20230803 | 113000 | 1674091160 | 13850 | 13870 | 13880 | 13850 | 1365 |
| 459 | 20230803 | 112900 | 1655161780 | 13880 | 13910 | 13910 | 13880 | 498 |
| 460 | 20230803 | 112800 | 1648248380 | 13910 | 13900 | 13910 | 13880 | 1142 |
| 461 | 20230803 | 112700 | 1632377180 | 13900 | 13910 | 13910 | 13900 | 112 |
| 462 | 20230803 | 112600 | 1630820110 | 13900 | 13900 | 13910 | 13900 | 8 |
| 463 | 20230803 | 112500 | 1630708880 | 13900 | 13910 | 13910 | 13900 | 158 |
| 464 | 20230803 | 112400 | 1628511340 | 13910 | 13910 | 13910 | 13910 | 5 |
| 465 | 20230803 | 112300 | 1628441790 | 13900 | 13910 | 13920 | 13900 | 578 |
| 466 | 20230803 | 112200 | 1620402210 | 13910 | 13920 | 13920 | 13910 | 166 |
| 467 | 20230803 | 112100 | 1618092520 | 13910 | 13910 | 13910 | 13910 | 429 |
| 468 | 20230803 | 112000 | 1612125130 | 13920 | 13920 | 13920 | 13920 | 227 |
| 469 | 20230803 | 111900 | 1608965290 | 13910 | 13920 | 13920 | 13910 | 524 |
| 470 | 20230803 | 111800 | 1601674480 | 13920 | 13920 | 13920 | 13910 | 545 |
| 471 | 20230803 | 111700 | 1594088930 | 13920 | 13920 | 13920 | 13920 | 60 |
| 472 | 20230803 | 111600 | 1593253730 | 13920 | 13930 | 13950 | 13920 | 1088 |
| 473 | 20230803 | 111500 | 1578105290 | 13930 | 13950 | 13950 | 13930 | 315 |
| 474 | 20230803 | 111400 | 1573716830 | 13950 | 13950 | 13950 | 13950 | 285 |
| 475 | 20230803 | 111300 | 1569741080 | 13980 | 13940 | 13980 | 13930 | 92 |
| 476 | 20230803 | 111200 | 1568458660 | 13940 | 13970 | 13970 | 13940 | 154 |
| 477 | 20230803 | 111100 | 1566307930 | 13960 | 13970 | 13970 | 13960 | 72 |
| 478 | 20230803 | 111000 | 1565302800 | 13970 | 13970 | 13970 | 13970 | 20 |
| 479 | 20230803 | 110900 | 1565023400 | 13960 | 13930 | 13960 | 13930 | 454 |
| 480 | 20230803 | 110800 | 1558695620 | 13940 | 13940 | 13940 | 13940 | 24 |
| 481 | 20230803 | 110700 | 1558361060 | 13940 | 13940 | 13940 | 13940 | 0 |
| 482 | 20230803 | 110600 | 1558361060 | 13940 | 13920 | 13940 | 13920 | 10 |
| 483 | 20230803 | 110500 | 1558221760 | 13920 | 13910 | 13920 | 13910 | 296 |
| 484 | 20230803 | 110400 | 1554103130 | 13910 | 13900 | 13910 | 13900 | 746 |
| 485 | 20230803 | 110300 | 1543733290 | 13900 | 13910 | 13910 | 13900 | 194 |
| 486 | 20230803 | 110200 | 1541035930 | 13900 | 13920 | 13920 | 13900 | 429 |
| 487 | 20230803 | 110100 | 1535070580 | 13920 | 13920 | 13920 | 13920 | 34 |
| 488 | 20230803 | 110000 | 1534597300 | 13920 | 13900 | 13920 | 13900 | 128 |
| 489 | 20230803 | 105900 | 1532816700 | 13900 | 13900 | 13910 | 13900 | 422 |
| 490 | 20230803 | 105800 | 1526950170 | 13900 | 13920 | 14100 | 13900 | 2677 |
| 491 | 20230803 | 105700 | 1489698280 | 13930 | 13960 | 13980 | 13930 | 2837 |
| 492 | 20230803 | 105600 | 1450145470 | 13980 | 13970 | 13980 | 13960 | 515 |
| 493 | 20230803 | 105500 | 1442951530 | 13970 | 13980 | 13980 | 13970 | 351 |
| 494 | 20230803 | 105400 | 1438046520 | 13980 | 13980 | 13990 | 13980 | 551 |
| 495 | 20230803 | 105300 | 1430343440 | 13970 | 13980 | 13980 | 13970 | 11 |
| 496 | 20230803 | 105200 | 1430189760 | 14000 | 14000 | 14000 | 13980 | 23 |
| 497 | 20230803 | 105100 | 1429867980 | 14000 | 14020 | 14020 | 14000 | 29 |
| 498 | 20230803 | 105000 | 1429461580 | 14020 | 14010 | 14020 | 13980 | 513 |
| 499 | 20230803 | 104900 | 1422275990 | 14010 | 14020 | 14020 | 14010 | 20 |
| 500 | 20230803 | 104800 | 1421995750 | 14010 | 13980 | 14010 | 13980 | 315 |
| 501 | 20230803 | 104700 | 1417587020 | 13980 | 13980 | 13980 | 13980 | 248 |
| 502 | 20230803 | 104600 | 1414119980 | 13990 | 14010 | 14010 | 13990 | 36 |
| 503 | 20230803 | 104500 | 1413616130 | 14000 | 13980 | 14000 | 13980 | 275 |
| 504 | 20230803 | 104400 | 1409769300 | 13980 | 13990 | 13990 | 13970 | 139 |
| 505 | 20230803 | 104300 | 1407826110 | 13990 | 13970 | 13990 | 13970 | 226 |
| 506 | 20230803 | 104200 | 1404664430 | 13970 | 13990 | 13990 | 13970 | 204 |
| 507 | 20230803 | 104100 | 1401813600 | 13990 | 13980 | 14010 | 13980 | 658 |
| 508 | 20230803 | 104000 | 1392607200 | 13980 | 13960 | 13980 | 13950 | 410 |
| 509 | 20230803 | 103900 | 1386883880 | 13960 | 13990 | 13990 | 13960 | 988 |
| 510 | 20230803 | 103800 | 1373067270 | 13990 | 13990 | 13990 | 13990 | 510 |
| 511 | 20230803 | 103700 | 1365932370 | 13990 | 14000 | 14010 | 13990 | 708 |
| 512 | 20230803 | 103600 | 1356020240 | 14000 | 14010 | 14010 | 14000 | 518 |
| 513 | 20230803 | 103500 | 1348768090 | 14010 | 14010 | 14020 | 14010 | 303 |
| 514 | 20230803 | 103400 | 1344523030 | 14000 | 14010 | 14010 | 13990 | 145 |
| 515 | 20230803 | 103300 | 1342493360 | 14010 | 14010 | 14010 | 13990 | 1956 |
| 516 | 20230803 | 103200 | 1315089920 | 14010 | 14020 | 14020 | 14010 | 351 |
| 517 | 20230803 | 103100 | 1310170940 | 14040 | 14050 | 14060 | 14020 | 301 |
| 518 | 20230803 | 103000 | 1305946440 | 14050 | 13990 | 14050 | 13990 | 1537 |
| 519 | 20230803 | 102900 | 1284417870 | 13970 | 13970 | 13980 | 13930 | 7961 |
| 520 | 20230803 | 102800 | 1173326260 | 13970 | 14010 | 14010 | 13970 | 2538 |
| 521 | 20230803 | 102700 | 1137819690 | 14000 | 14000 | 14000 | 14000 | 174 |
| 522 | 20230803 | 102600 | 1135383690 | 14000 | 14050 | 14050 | 14000 | 1552 |
| 523 | 20230803 | 102500 | 1113621850 | 14050 | 14020 | 14050 | 14010 | 362 |
| 524 | 20230803 | 102400 | 1108540030 | 14020 | 14020 | 14020 | 14020 | 63 |
| 525 | 20230803 | 102300 | 1107656770 | 14020 | 14010 | 14020 | 14010 | 2538 |
| 526 | 20230803 | 102200 | 1072097640 | 14020 | 14040 | 14040 | 14020 | 2103 |
| 527 | 20230803 | 102100 | 1042602980 | 14030 | 14050 | 14060 | 14030 | 373 |
| 528 | 20230803 | 102000 | 1037364520 | 14020 | 14040 | 14050 | 14020 | 1074 |
| 529 | 20230803 | 101900 | 1022301240 | 14030 | 14040 | 14040 | 14030 | 5 |
| 530 | 20230803 | 101800 | 1022231080 | 14040 | 14040 | 14050 | 14030 | 615 |
| 531 | 20230803 | 101700 | 1013599540 | 14030 | 14030 | 14030 | 14030 | 0 |
| 532 | 20230803 | 101600 | 1013599540 | 14030 | 14050 | 14050 | 14030 | 394 |
| 533 | 20230803 | 101500 | 1008071290 | 14040 | 14040 | 14040 | 14040 | 5 |
| 534 | 20230803 | 101400 | 1008001090 | 14040 | 14030 | 14060 | 14030 | 48 |
| 535 | 20230803 | 101300 | 1007327130 | 14030 | 14040 | 14040 | 14030 | 932 |
| 536 | 20230803 | 101200 | 994250810 | 14050 | 14040 | 14050 | 14040 | 562 |
| 537 | 20230803 | 101100 | 986356970 | 14030 | 14040 | 14050 | 14020 | 3607 |
| 538 | 20230803 | 101000 | 935738140 | 14050 | 14060 | 14060 | 14040 | 794 |
| 539 | 20230803 | 100900 | 924580630 | 14060 | 14060 | 14090 | 14060 | 1195 |
| 540 | 20230803 | 100800 | 907778710 | 14060 | 14050 | 14060 | 14050 | 781 |
| 541 | 20230803 | 100700 | 896805120 | 14060 | 14070 | 14070 | 14060 | 1061 |
| 542 | 20230803 | 100600 | 881887150 | 14070 | 14090 | 14090 | 14070 | 1112 |
| 543 | 20230803 | 100500 | 866230490 | 14100 | 14110 | 14110 | 14100 | 620 |
| 544 | 20230803 | 100400 | 857487560 | 14100 | 14120 | 14120 | 14100 | 235 |
| 545 | 20230803 | 100300 | 854171750 | 14110 | 14140 | 14140 | 14110 | 221 |
| 546 | 20230803 | 100200 | 851049850 | 14140 | 14130 | 14140 | 14130 | 7 |
| 547 | 20230803 | 100100 | 850950880 | 14120 | 14150 | 14150 | 14120 | 441 |
| 548 | 20230803 | 100000 | 844719070 | 14140 | 14140 | 14140 | 14140 | 61 |
| 549 | 20230803 | 095900 | 843856530 | 14130 | 14150 | 14160 | 14130 | 212 |
| 550 | 20230803 | 095800 | 840857690 | 14150 | 14190 | 14190 | 14150 | 1984 |
| 551 | 20230803 | 095700 | 812768080 | 14190 | 14190 | 14190 | 14190 | 160 |
| 552 | 20230803 | 095600 | 810497680 | 14190 | 14210 | 14210 | 14190 | 1037 |
| 553 | 20230803 | 095500 | 795768340 | 14210 | 14210 | 14210 | 14210 | 5 |
| 554 | 20230803 | 095400 | 795697290 | 14210 | 14220 | 14220 | 14210 | 109 |
| 555 | 20230803 | 095300 | 794147400 | 14210 | 14210 | 14220 | 14210 | 372 |
| 556 | 20230803 | 095200 | 788861270 | 14210 | 14210 | 14210 | 14210 | 38 |
| 557 | 20230803 | 095100 | 788321290 | 14210 | 14220 | 14220 | 14210 | 142 |
| 558 | 20230803 | 095000 | 786303070 | 14220 | 14220 | 14220 | 14220 | 7 |
| 559 | 20230803 | 094900 | 786203530 | 14220 | 14240 | 14240 | 14220 | 178 |
| 560 | 20230803 | 094800 | 783670480 | 14230 | 14230 | 14230 | 14230 | 18 |
| 561 | 20230803 | 094700 | 783414340 | 14230 | 14240 | 14240 | 14230 | 13 |
| 562 | 20230803 | 094600 | 783229270 | 14240 | 14240 | 14250 | 14240 | 35 |
| 563 | 20230803 | 094500 | 782730790 | 14240 | 14240 | 14240 | 14240 | 405 |
| 564 | 20230803 | 094400 | 776963590 | 14240 | 14240 | 14240 | 14240 | 41 |
| 565 | 20230803 | 094300 | 776379750 | 14240 | 14220 | 14240 | 14220 | 336 |
| 566 | 20230803 | 094200 | 771597240 | 14220 | 14220 | 14220 | 14220 | 35 |
| 567 | 20230803 | 094100 | 771099540 | 14250 | 14250 | 14250 | 14250 | 29 |
| 568 | 20230803 | 094000 | 770686290 | 14250 | 14250 | 14250 | 14250 | 5 |
| 569 | 20230803 | 093900 | 770615040 | 14250 | 14210 | 14250 | 14210 | 7 |
| 570 | 20230803 | 093800 | 770515410 | 14260 | 14260 | 14260 | 14260 | 35 |
| 571 | 20230803 | 093700 | 770016310 | 14230 | 14210 | 14230 | 14200 | 683 |
| 572 | 20230803 | 093600 | 760308320 | 14220 | 14230 | 14230 | 14220 | 109 |
| 573 | 20230803 | 093500 | 758757630 | 14230 | 14250 | 14260 | 14230 | 312 |
| 574 | 20230803 | 093400 | 754313510 | 14250 | 14270 | 14280 | 14250 | 266 |
| 575 | 20230803 | 093300 | 750518220 | 14260 | 14260 | 14260 | 14260 | 86 |
| 576 | 20230803 | 093200 | 749291860 | 14270 | 14270 | 14270 | 14270 | 18 |
| 577 | 20230803 | 093100 | 749035000 | 14270 | 14270 | 14270 | 14270 | 2 |
| 578 | 20230803 | 093000 | 749006460 | 14260 | 14250 | 14260 | 14250 | 7 |
| 579 | 20230803 | 092900 | 748906650 | 14250 | 14240 | 14250 | 14240 | 11 |
| 580 | 20230803 | 092800 | 748749970 | 14240 | 14240 | 14240 | 14240 | 3 |
| 581 | 20230803 | 092700 | 748707250 | 14230 | 14250 | 14250 | 14230 | 458 |
| 582 | 20230803 | 092600 | 742182850 | 14250 | 14290 | 14290 | 14250 | 519 |
| 583 | 20230803 | 092500 | 734774420 | 14300 | 14280 | 14300 | 14280 | 1313 |
| 584 | 20230803 | 092400 | 716015890 | 14280 | 14290 | 14290 | 14280 | 556 |
| 585 | 20230803 | 092300 | 708070670 | 14300 | 14270 | 14300 | 14260 | 782 |
| 586 | 20230803 | 092200 | 696901940 | 14270 | 14220 | 14280 | 14220 | 555 |
| 587 | 20230803 | 092100 | 688979590 | 14220 | 14200 | 14240 | 14200 | 1052 |
| 588 | 20230803 | 092000 | 674005890 | 14170 | 14090 | 14180 | 14050 | 2026 |
| 589 | 20230803 | 091900 | 645435200 | 14080 | 14070 | 14100 | 14060 | 1111 |
| 590 | 20230803 | 091800 | 629799040 | 14060 | 14080 | 14100 | 14060 | 5826 |
| 591 | 20230803 | 091700 | 547792480 | 14080 | 14100 | 14100 | 14070 | 4338 |
| 592 | 20230803 | 091600 | 486682570 | 14150 | 14110 | 14150 | 14090 | 967 |
| 593 | 20230803 | 091500 | 473037920 | 14120 | 14100 | 14130 | 14090 | 346 |
| 594 | 20230803 | 091400 | 468154000 | 14110 | 14100 | 14110 | 14080 | 586 |
| 595 | 20230803 | 091300 | 459895360 | 14090 | 14110 | 14110 | 14080 | 3138 |
| 596 | 20230803 | 091200 | 415674370 | 14120 | 14110 | 14130 | 14100 | 4779 |
| 597 | 20230803 | 091100 | 348208110 | 14110 | 14160 | 14160 | 14110 | 5223 |
| 598 | 20230803 | 091000 | 274360500 | 14160 | 14160 | 14170 | 14150 | 392 |
| 599 | 20230803 | 090900 | 268809780 | 14160 | 14150 | 14170 | 14150 | 251 |
| 600 | 20230803 | 090800 | 265255730 | 14150 | 14160 | 14220 | 14150 | 1018 |
| 601 | 20230803 | 090700 | 250843320 | 14150 | 14200 | 14200 | 14150 | 1664 |
| 602 | 20230803 | 090600 | 227286770 | 14220 | 14170 | 14250 | 14170 | 776 |
| 603 | 20230803 | 090500 | 216258890 | 14170 | 14150 | 14200 | 14150 | 1483 |
| 604 | 20230803 | 090400 | 195248230 | 14150 | 14280 | 14300 | 14150 | 4730 |
| 605 | 20230803 | 090300 | 127967420 | 14280 | 14380 | 14390 | 14240 | 3622 |
| 606 | 20230803 | 090200 | 76127770 | 14330 | 14290 | 14380 | 14290 | 1819 |
| 607 | 20230803 | 090100 | 50084560 | 14290 | 14230 | 14290 | 14230 | 388 |
| 608 | 20230803 | 090000 | 44555390 | 14220 | 14320 | 14320 | 14220 | 2316 |