33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 3 | 20230801 | 192100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 4 | 20230801 | 192000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 5 | 20230801 | 191900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 6 | 20230801 | 191800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 7 | 20230801 | 191700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 8 | 20230801 | 191600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 9 | 20230801 | 191500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 10 | 20230801 | 191400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 11 | 20230801 | 191300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 12 | 20230801 | 191200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 13 | 20230801 | 191100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 14 | 20230801 | 191000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 15 | 20230801 | 190900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 16 | 20230801 | 190800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 17 | 20230801 | 190700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 18 | 20230801 | 190600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 19 | 20230801 | 190500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 20 | 20230801 | 190400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 21 | 20230801 | 190300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 22 | 20230801 | 190200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 23 | 20230801 | 190100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 24 | 20230801 | 190000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 25 | 20230801 | 185900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 26 | 20230801 | 185800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 27 | 20230801 | 185700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 28 | 20230801 | 185600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 29 | 20230801 | 185500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 30 | 20230801 | 185400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 31 | 20230801 | 185300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 32 | 20230801 | 185200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 33 | 20230801 | 185100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 34 | 20230801 | 185000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 35 | 20230801 | 184900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 36 | 20230801 | 184800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 37 | 20230801 | 184700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 38 | 20230801 | 184600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 39 | 20230801 | 184500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 40 | 20230801 | 184400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 41 | 20230801 | 184300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 42 | 20230801 | 184200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 43 | 20230801 | 184100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 44 | 20230801 | 184000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 45 | 20230801 | 183900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 46 | 20230801 | 183800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 47 | 20230801 | 183700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 48 | 20230801 | 183600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 49 | 20230801 | 183500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 50 | 20230801 | 183400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 51 | 20230801 | 183300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 52 | 20230801 | 183200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 53 | 20230801 | 183100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 54 | 20230801 | 183000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 55 | 20230801 | 182900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 56 | 20230801 | 182800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 57 | 20230801 | 182700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 58 | 20230801 | 182600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 59 | 20230801 | 182500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 60 | 20230801 | 182400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 61 | 20230801 | 182300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 62 | 20230801 | 182200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 63 | 20230801 | 182100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 64 | 20230801 | 182000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 65 | 20230801 | 181900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 66 | 20230801 | 181800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 67 | 20230801 | 181700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 68 | 20230801 | 181600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 69 | 20230801 | 181500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 70 | 20230801 | 181400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 71 | 20230801 | 181300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 72 | 20230801 | 181200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 73 | 20230801 | 181100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 74 | 20230801 | 181000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 75 | 20230801 | 180900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 76 | 20230801 | 180800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 77 | 20230801 | 180700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 78 | 20230801 | 180600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 79 | 20230801 | 180500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 80 | 20230801 | 180400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 81 | 20230801 | 180300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 82 | 20230801 | 180200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 83 | 20230801 | 180100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 84 | 20230801 | 180000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 85 | 20230801 | 175900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 86 | 20230801 | 175800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 87 | 20230801 | 175700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 88 | 20230801 | 175600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 89 | 20230801 | 175500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 90 | 20230801 | 175400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 91 | 20230801 | 175300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 92 | 20230801 | 175200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 93 | 20230801 | 175100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 94 | 20230801 | 175000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 95 | 20230801 | 174900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 96 | 20230801 | 174800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 97 | 20230801 | 174700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 98 | 20230801 | 174600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 99 | 20230801 | 174500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 100 | 20230801 | 174400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 101 | 20230801 | 174300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 102 | 20230801 | 174200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 103 | 20230801 | 174100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 104 | 20230801 | 174000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 105 | 20230801 | 173900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 106 | 20230801 | 173800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 107 | 20230801 | 173700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 108 | 20230801 | 173600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 109 | 20230801 | 173500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 110 | 20230801 | 173400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 111 | 20230801 | 173300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 112 | 20230801 | 173200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 113 | 20230801 | 173100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 114 | 20230801 | 173000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 115 | 20230801 | 172900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 116 | 20230801 | 172800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 117 | 20230801 | 172700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 118 | 20230801 | 172600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 119 | 20230801 | 172500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 120 | 20230801 | 172400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 121 | 20230801 | 172300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 122 | 20230801 | 172200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 123 | 20230801 | 172100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 124 | 20230801 | 172000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 125 | 20230801 | 171900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 126 | 20230801 | 171800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 127 | 20230801 | 171700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 128 | 20230801 | 171600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 129 | 20230801 | 171500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 130 | 20230801 | 171400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 131 | 20230801 | 171300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 132 | 20230801 | 171200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 133 | 20230801 | 171100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 134 | 20230801 | 171000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 135 | 20230801 | 170900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 136 | 20230801 | 170800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 137 | 20230801 | 170700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 138 | 20230801 | 170600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 139 | 20230801 | 170500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 140 | 20230801 | 170400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 141 | 20230801 | 170300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 142 | 20230801 | 170200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 143 | 20230801 | 170100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 144 | 20230801 | 170000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 145 | 20230801 | 165900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 146 | 20230801 | 165800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 147 | 20230801 | 165700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 148 | 20230801 | 165600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 149 | 20230801 | 165500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 150 | 20230801 | 165400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 151 | 20230801 | 165300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 152 | 20230801 | 165200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 153 | 20230801 | 165100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 154 | 20230801 | 165000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 155 | 20230801 | 164900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 156 | 20230801 | 164800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 157 | 20230801 | 164700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 158 | 20230801 | 164600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 159 | 20230801 | 164500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 160 | 20230801 | 164400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 161 | 20230801 | 164300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 162 | 20230801 | 164200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 163 | 20230801 | 164100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 164 | 20230801 | 164000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 165 | 20230801 | 163900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 166 | 20230801 | 163800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 167 | 20230801 | 163700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 168 | 20230801 | 163600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 169 | 20230801 | 163500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 170 | 20230801 | 163400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 171 | 20230801 | 163300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 172 | 20230801 | 163200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 173 | 20230801 | 163100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 174 | 20230801 | 163000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 175 | 20230801 | 162900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 176 | 20230801 | 162800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 177 | 20230801 | 162700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 178 | 20230801 | 162600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 179 | 20230801 | 162500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 180 | 20230801 | 162400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 181 | 20230801 | 162300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 182 | 20230801 | 162200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 183 | 20230801 | 162100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 184 | 20230801 | 162000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 185 | 20230801 | 161900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 186 | 20230801 | 161800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 187 | 20230801 | 161700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 188 | 20230801 | 161600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 189 | 20230801 | 161500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 190 | 20230801 | 161400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 191 | 20230801 | 161300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 192 | 20230801 | 161200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 193 | 20230801 | 161100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 194 | 20230801 | 161000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 195 | 20230801 | 160900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 196 | 20230801 | 160800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 197 | 20230801 | 160700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 198 | 20230801 | 160600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 199 | 20230801 | 160500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 200 | 20230801 | 160400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 201 | 20230801 | 160300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 202 | 20230801 | 160200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 203 | 20230801 | 160100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 204 | 20230801 | 160000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 205 | 20230801 | 155900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 206 | 20230801 | 155800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 207 | 20230801 | 155700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 208 | 20230801 | 155600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 209 | 20230801 | 155500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 210 | 20230801 | 155400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 211 | 20230801 | 155300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 212 | 20230801 | 155200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 213 | 20230801 | 155100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 214 | 20230801 | 155000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 215 | 20230801 | 154900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 216 | 20230801 | 154800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 217 | 20230801 | 154700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 218 | 20230801 | 154600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 219 | 20230801 | 154500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 220 | 20230801 | 154400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 221 | 20230801 | 154300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 222 | 20230801 | 154200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 223 | 20230801 | 154100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 224 | 20230801 | 154000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 225 | 20230801 | 153900 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 226 | 20230801 | 153800 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 227 | 20230801 | 153700 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 228 | 20230801 | 153600 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 229 | 20230801 | 153500 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 230 | 20230801 | 153400 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 231 | 20230801 | 153300 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 232 | 20230801 | 153200 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 233 | 20230801 | 153100 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 234 | 20230801 | 153000 | 2125349800 | 13310 | 13310 | 13310 | 13310 | 4091 |
| 235 | 20230801 | 152900 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 236 | 20230801 | 152800 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 237 | 20230801 | 152700 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 238 | 20230801 | 152600 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 239 | 20230801 | 152500 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 240 | 20230801 | 152400 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 241 | 20230801 | 152300 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 242 | 20230801 | 152200 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 243 | 20230801 | 152100 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 244 | 20230801 | 152000 | 2070898590 | 13320 | 13320 | 13320 | 13320 | 0 |
| 245 | 20230801 | 151900 | 2070898590 | 13320 | 13310 | 13320 | 13310 | 125 |
| 246 | 20230801 | 151800 | 2069233740 | 13320 | 13290 | 13320 | 13290 | 91 |
| 247 | 20230801 | 151700 | 2068023920 | 13310 | 13330 | 13330 | 13310 | 111 |
| 248 | 20230801 | 151600 | 2066544350 | 13330 | 13350 | 13350 | 13280 | 975 |
| 249 | 20230801 | 151500 | 2053580740 | 13350 | 13330 | 13350 | 13330 | 981 |
| 250 | 20230801 | 151400 | 2040485900 | 13340 | 13350 | 13350 | 13340 | 11 |
| 251 | 20230801 | 151300 | 2040339070 | 13350 | 13270 | 13350 | 13270 | 758 |
| 252 | 20230801 | 151200 | 2030251030 | 13270 | 13270 | 13270 | 13270 | 610 |
| 253 | 20230801 | 151100 | 2022156330 | 13280 | 13280 | 13280 | 13280 | 0 |
| 254 | 20230801 | 151000 | 2022156330 | 13280 | 13300 | 13300 | 13280 | 1152 |
| 255 | 20230801 | 150900 | 2006852730 | 13300 | 13280 | 13300 | 13280 | 109 |
| 256 | 20230801 | 150800 | 2005404110 | 13280 | 13260 | 13300 | 13260 | 1256 |
| 257 | 20230801 | 150700 | 1988723310 | 13260 | 13250 | 13270 | 13250 | 261 |
| 258 | 20230801 | 150600 | 1985261660 | 13240 | 13220 | 13240 | 13220 | 291 |
| 259 | 20230801 | 150500 | 1981410250 | 13230 | 13230 | 13230 | 13220 | 87 |
| 260 | 20230801 | 150400 | 1980260060 | 13230 | 13230 | 13230 | 13230 | 5 |
| 261 | 20230801 | 150300 | 1980193910 | 13230 | 13220 | 13230 | 13220 | 34 |
| 262 | 20230801 | 150200 | 1979744390 | 13230 | 13220 | 13230 | 13220 | 908 |
| 263 | 20230801 | 150100 | 1967740500 | 13220 | 13210 | 13220 | 13180 | 1159 |
| 264 | 20230801 | 150000 | 1952448200 | 13210 | 13220 | 13220 | 13210 | 131 |
| 265 | 20230801 | 145900 | 1950716960 | 13220 | 13220 | 13220 | 13220 | 24 |
| 266 | 20230801 | 145800 | 1950399680 | 13230 | 13220 | 13230 | 13220 | 13 |
| 267 | 20230801 | 145700 | 1950227750 | 13230 | 13230 | 13240 | 13230 | 329 |
| 268 | 20230801 | 145600 | 1945875050 | 13230 | 13240 | 13240 | 13230 | 145 |
| 269 | 20230801 | 145500 | 1943955760 | 13250 | 13250 | 13250 | 13250 | 1 |
| 270 | 20230801 | 145400 | 1943942510 | 13240 | 13240 | 13240 | 13240 | 0 |
| 271 | 20230801 | 145300 | 1943942510 | 13240 | 13240 | 13240 | 13230 | 328 |
| 272 | 20230801 | 145200 | 1939600930 | 13210 | 13200 | 13210 | 13200 | 142 |
| 273 | 20230801 | 145100 | 1937725710 | 13190 | 13190 | 13190 | 13190 | 272 |
| 274 | 20230801 | 145000 | 1934138030 | 13180 | 13180 | 13180 | 13160 | 1663 |
| 275 | 20230801 | 144900 | 1912221530 | 13180 | 13180 | 13180 | 13180 | 46 |
| 276 | 20230801 | 144800 | 1911615250 | 13190 | 13190 | 13190 | 13190 | 0 |
| 277 | 20230801 | 144700 | 1911615250 | 13190 | 13180 | 13190 | 13180 | 170 |
| 278 | 20230801 | 144600 | 1909374630 | 13190 | 13190 | 13190 | 13190 | 725 |
| 279 | 20230801 | 144500 | 1899811880 | 13200 | 13190 | 13250 | 13190 | 690 |
| 280 | 20230801 | 144400 | 1890687940 | 13190 | 13200 | 13200 | 13190 | 63 |
| 281 | 20230801 | 144300 | 1889856470 | 13200 | 13170 | 13200 | 13170 | 1614 |
| 282 | 20230801 | 144200 | 1868562400 | 13170 | 13170 | 13170 | 13170 | 215 |
| 283 | 20230801 | 144100 | 1865730850 | 13170 | 13160 | 13170 | 13160 | 478 |
| 284 | 20230801 | 144000 | 1859439870 | 13160 | 13150 | 13160 | 13150 | 592 |
| 285 | 20230801 | 143900 | 1851654980 | 13140 | 13140 | 13140 | 13140 | 20 |
| 286 | 20230801 | 143800 | 1851392180 | 13140 | 13140 | 13140 | 13140 | 0 |
| 287 | 20230801 | 143700 | 1851392180 | 13140 | 13140 | 13140 | 13140 | 201 |
| 288 | 20230801 | 143600 | 1848751040 | 13150 | 13140 | 13150 | 13130 | 3793 |
| 289 | 20230801 | 143500 | 1798886360 | 13150 | 13150 | 13150 | 13150 | 9 |
| 290 | 20230801 | 143400 | 1798768010 | 13150 | 13150 | 13150 | 13150 | 0 |
| 291 | 20230801 | 143300 | 1798768010 | 13150 | 13150 | 13150 | 13150 | 12 |
| 292 | 20230801 | 143200 | 1798610210 | 13140 | 13140 | 13140 | 13140 | 200 |
| 293 | 20230801 | 143100 | 1795982210 | 13140 | 13140 | 13140 | 13140 | 476 |
| 294 | 20230801 | 143000 | 1789727570 | 13140 | 13140 | 13140 | 13140 | 0 |
| 295 | 20230801 | 142900 | 1789727570 | 13140 | 13130 | 13140 | 13130 | 939 |
| 296 | 20230801 | 142800 | 1777390110 | 13140 | 13130 | 13140 | 13130 | 19 |
| 297 | 20230801 | 142700 | 1777140550 | 13130 | 13130 | 13130 | 13130 | 0 |
| 298 | 20230801 | 142600 | 1777140550 | 13130 | 13130 | 13130 | 13130 | 286 |
| 299 | 20230801 | 142500 | 1773385370 | 13130 | 13130 | 13130 | 13130 | 3 |
| 300 | 20230801 | 142400 | 1773345980 | 13120 | 13100 | 13120 | 13100 | 717 |
| 301 | 20230801 | 142300 | 1763944560 | 13110 | 13110 | 13110 | 13110 | 21 |
| 302 | 20230801 | 142200 | 1763669250 | 13120 | 13120 | 13120 | 13120 | 456 |
| 303 | 20230801 | 142100 | 1757686530 | 13120 | 13120 | 13120 | 13120 | 106 |
| 304 | 20230801 | 142000 | 1756295810 | 13120 | 13120 | 13120 | 13120 | 86 |
| 305 | 20230801 | 141900 | 1755167490 | 13120 | 13100 | 13120 | 13100 | 638 |
| 306 | 20230801 | 141800 | 1746800060 | 13100 | 13090 | 13100 | 13090 | 193 |
| 307 | 20230801 | 141700 | 1744273150 | 13070 | 13100 | 13100 | 13070 | 342 |
| 308 | 20230801 | 141600 | 1739797450 | 13110 | 13110 | 13110 | 13110 | 31 |
| 309 | 20230801 | 141500 | 1739391040 | 13120 | 13120 | 13120 | 13120 | 0 |
| 310 | 20230801 | 141400 | 1739391040 | 13120 | 13120 | 13120 | 13120 | 0 |
| 311 | 20230801 | 141300 | 1739391040 | 13120 | 13120 | 13120 | 13120 | 151 |
| 312 | 20230801 | 141200 | 1737409920 | 13120 | 13120 | 13120 | 13120 | 49 |
| 313 | 20230801 | 141100 | 1736767040 | 13120 | 13120 | 13120 | 13120 | 0 |
| 314 | 20230801 | 141000 | 1736767040 | 13120 | 13100 | 13120 | 13100 | 155 |
| 315 | 20230801 | 140900 | 1734734540 | 13150 | 13070 | 13150 | 13060 | 1037 |
| 316 | 20230801 | 140800 | 1721143170 | 13070 | 13050 | 13070 | 13050 | 723 |
| 317 | 20230801 | 140700 | 1711698850 | 13050 | 13040 | 13050 | 13040 | 311 |
| 318 | 20230801 | 140600 | 1707642180 | 13030 | 13030 | 13030 | 13020 | 104 |
| 319 | 20230801 | 140500 | 1706287120 | 13030 | 13020 | 13040 | 13020 | 551 |
| 320 | 20230801 | 140400 | 1699107200 | 13020 | 13000 | 13020 | 13000 | 2528 |
| 321 | 20230801 | 140300 | 1666220540 | 13000 | 13000 | 13000 | 13000 | 0 |
| 322 | 20230801 | 140200 | 1666220540 | 13000 | 12980 | 13000 | 12980 | 318 |
| 323 | 20230801 | 140100 | 1662086620 | 12980 | 12980 | 12980 | 12980 | 0 |
| 324 | 20230801 | 140000 | 1662086620 | 12980 | 13000 | 13000 | 12980 | 264 |
| 325 | 20230801 | 135900 | 1658654920 | 12980 | 12910 | 12980 | 12910 | 5066 |
| 326 | 20230801 | 135800 | 1593121320 | 12920 | 12900 | 12920 | 12900 | 532 |
| 327 | 20230801 | 135700 | 1586250000 | 12900 | 12900 | 12910 | 12900 | 567 |
| 328 | 20230801 | 135600 | 1578933620 | 12900 | 12900 | 12900 | 12900 | 56 |
| 329 | 20230801 | 135500 | 1578211220 | 12900 | 12900 | 12900 | 12900 | 80 |
| 330 | 20230801 | 135400 | 1577179220 | 12900 | 12900 | 12900 | 12890 | 1395 |
| 331 | 20230801 | 135300 | 1559190770 | 12900 | 12920 | 12920 | 12900 | 240 |
| 332 | 20230801 | 135200 | 1556090240 | 12920 | 12910 | 12920 | 12910 | 176 |
| 333 | 20230801 | 135100 | 1553816450 | 12910 | 12890 | 12910 | 12890 | 264 |
| 334 | 20230801 | 135000 | 1550410110 | 12890 | 12890 | 12900 | 12890 | 67 |
| 335 | 20230801 | 134900 | 1549546390 | 12900 | 12890 | 12900 | 12890 | 386 |
| 336 | 20230801 | 134800 | 1544567030 | 12890 | 12890 | 12890 | 12890 | 69 |
| 337 | 20230801 | 134700 | 1543677620 | 12890 | 12890 | 12890 | 12890 | 65 |
| 338 | 20230801 | 134600 | 1542839770 | 12890 | 12880 | 12900 | 12880 | 62 |
| 339 | 20230801 | 134500 | 1542040950 | 12880 | 12890 | 12890 | 12880 | 778 |
| 340 | 20230801 | 134400 | 1532013840 | 12900 | 12900 | 12910 | 12900 | 994 |
| 341 | 20230801 | 134300 | 1519189240 | 12900 | 12920 | 12920 | 12900 | 184 |
| 342 | 20230801 | 134200 | 1516813210 | 12930 | 12920 | 12930 | 12920 | 96 |
| 343 | 20230801 | 134100 | 1515572800 | 12920 | 12920 | 12920 | 12920 | 70 |
| 344 | 20230801 | 134000 | 1514668400 | 12920 | 12920 | 12920 | 12920 | 50 |
| 345 | 20230801 | 133900 | 1514022400 | 12920 | 12930 | 12930 | 12920 | 675 |
| 346 | 20230801 | 133800 | 1505295320 | 12920 | 12920 | 12920 | 12920 | 80 |
| 347 | 20230801 | 133700 | 1504261720 | 12920 | 12900 | 12930 | 12900 | 909 |
| 348 | 20230801 | 133600 | 1492511720 | 12900 | 12930 | 12930 | 12900 | 439 |
| 349 | 20230801 | 133500 | 1486836530 | 12930 | 12930 | 12940 | 12930 | 70 |
| 350 | 20230801 | 133400 | 1485931340 | 12930 | 12930 | 12930 | 12920 | 176 |
| 351 | 20230801 | 133300 | 1483656240 | 12920 | 12920 | 12930 | 12920 | 300 |
| 352 | 20230801 | 133200 | 1479778130 | 12920 | 12920 | 12930 | 12920 | 663 |
| 353 | 20230801 | 133100 | 1471206900 | 12920 | 12920 | 12930 | 12920 | 187 |
| 354 | 20230801 | 133000 | 1468789500 | 12920 | 12910 | 12920 | 12910 | 186 |
| 355 | 20230801 | 132900 | 1466386730 | 12910 | 12900 | 12910 | 12900 | 169 |
| 356 | 20230801 | 132800 | 1464205250 | 12900 | 12900 | 12910 | 12900 | 254 |
| 357 | 20230801 | 132700 | 1460926650 | 12900 | 12900 | 12910 | 12900 | 110 |
| 358 | 20230801 | 132600 | 1459507570 | 12910 | 12920 | 12920 | 12910 | 241 |
| 359 | 20230801 | 132500 | 1456394620 | 12920 | 12930 | 12930 | 12920 | 73 |
| 360 | 20230801 | 132400 | 1455451270 | 12920 | 12930 | 12930 | 12920 | 867 |
| 361 | 20230801 | 132300 | 1444246220 | 12940 | 12930 | 12940 | 12930 | 84 |
| 362 | 20230801 | 132200 | 1443159920 | 12940 | 12920 | 12940 | 12920 | 610 |
| 363 | 20230801 | 132100 | 1435271640 | 12920 | 12930 | 12930 | 12920 | 837 |
| 364 | 20230801 | 132000 | 1424451640 | 12930 | 12960 | 12960 | 12930 | 1989 |
| 365 | 20230801 | 131900 | 1398701030 | 12950 | 12950 | 12950 | 12950 | 106 |
| 366 | 20230801 | 131800 | 1397328330 | 12950 | 12950 | 12950 | 12950 | 110 |
| 367 | 20230801 | 131700 | 1395903830 | 12950 | 12950 | 12960 | 12950 | 72 |
| 368 | 20230801 | 131600 | 1394971330 | 12950 | 12950 | 12960 | 12950 | 103 |
| 369 | 20230801 | 131500 | 1393637400 | 12950 | 12950 | 12950 | 12950 | 68 |
| 370 | 20230801 | 131400 | 1392756800 | 12950 | 12960 | 12960 | 12950 | 59 |
| 371 | 20230801 | 131300 | 1391992460 | 12960 | 12950 | 12960 | 12950 | 237 |
| 372 | 20230801 | 131200 | 1388921250 | 12950 | 12960 | 12970 | 12950 | 62 |
| 373 | 20230801 | 131100 | 1388117730 | 12960 | 12950 | 12960 | 12950 | 65 |
| 374 | 20230801 | 131000 | 1387275440 | 12950 | 12970 | 12970 | 12950 | 961 |
| 375 | 20230801 | 130900 | 1374826910 | 12950 | 12960 | 12960 | 12950 | 200 |
| 376 | 20230801 | 130800 | 1372235420 | 12960 | 12960 | 12970 | 12960 | 107 |
| 377 | 20230801 | 130700 | 1370848620 | 12960 | 12980 | 12980 | 12960 | 84 |
| 378 | 20230801 | 130600 | 1369759410 | 12980 | 12980 | 12980 | 12980 | 0 |
| 379 | 20230801 | 130500 | 1369759410 | 12980 | 12990 | 12990 | 12970 | 372 |
| 380 | 20230801 | 130400 | 1364931390 | 13000 | 12990 | 13000 | 12990 | 49 |
| 381 | 20230801 | 130300 | 1364294800 | 13000 | 13000 | 13000 | 13000 | 3 |
| 382 | 20230801 | 130200 | 1364255800 | 13000 | 13000 | 13000 | 13000 | 0 |
| 383 | 20230801 | 130100 | 1364255800 | 13000 | 13000 | 13000 | 13000 | 26 |
| 384 | 20230801 | 130000 | 1363917800 | 13000 | 13000 | 13000 | 13000 | 8 |
| 385 | 20230801 | 125900 | 1363813800 | 13000 | 13000 | 13000 | 13000 | 0 |
| 386 | 20230801 | 125800 | 1363813800 | 13000 | 13000 | 13000 | 13000 | 0 |
| 387 | 20230801 | 125700 | 1363813800 | 13000 | 13000 | 13000 | 13000 | 9 |
| 388 | 20230801 | 125600 | 1363696800 | 12990 | 12990 | 12990 | 12990 | 0 |
| 389 | 20230801 | 125500 | 1363696800 | 12990 | 13020 | 13020 | 12990 | 101 |
| 390 | 20230801 | 125400 | 1362382270 | 13040 | 13040 | 13040 | 13040 | 32 |
| 391 | 20230801 | 125300 | 1361964990 | 13040 | 13030 | 13040 | 13030 | 1054 |
| 392 | 20230801 | 125200 | 1348226230 | 13020 | 13000 | 13020 | 13000 | 446 |
| 393 | 20230801 | 125100 | 1342424070 | 13000 | 13000 | 13000 | 13000 | 10 |
| 394 | 20230801 | 125000 | 1342294070 | 13000 | 13000 | 13000 | 13000 | 0 |
| 395 | 20230801 | 124900 | 1342294070 | 13000 | 12990 | 13000 | 12990 | 88 |
| 396 | 20230801 | 124800 | 1341150570 | 12990 | 12990 | 12990 | 12990 | 0 |
| 397 | 20230801 | 124700 | 1341150570 | 12990 | 12990 | 12990 | 12990 | 0 |
| 398 | 20230801 | 124600 | 1341150570 | 12990 | 12990 | 12990 | 12990 | 100 |
| 399 | 20230801 | 124500 | 1339851570 | 12980 | 12980 | 12980 | 12980 | 17 |
| 400 | 20230801 | 124400 | 1339630910 | 12980 | 12980 | 12980 | 12980 | 147 |
| 401 | 20230801 | 124300 | 1337722850 | 12970 | 12970 | 12970 | 12970 | 0 |
| 402 | 20230801 | 124200 | 1337722850 | 12970 | 12970 | 12970 | 12970 | 53 |
| 403 | 20230801 | 124100 | 1337035440 | 12970 | 12970 | 12970 | 12970 | 16 |
| 404 | 20230801 | 124000 | 1336827920 | 12960 | 12970 | 12970 | 12960 | 12 |
| 405 | 20230801 | 123900 | 1336672390 | 12980 | 12980 | 12980 | 12980 | 12 |
| 406 | 20230801 | 123800 | 1336516630 | 12980 | 12990 | 12990 | 12980 | 18 |
| 407 | 20230801 | 123700 | 1336282910 | 12980 | 12980 | 12980 | 12980 | 99 |
| 408 | 20230801 | 123600 | 1334997890 | 12970 | 12970 | 12970 | 12970 | 1110 |
| 409 | 20230801 | 123500 | 1320601190 | 12960 | 12950 | 12960 | 12950 | 675 |
| 410 | 20230801 | 123400 | 1311856340 | 12950 | 12950 | 12950 | 12950 | 409 |
| 411 | 20230801 | 123300 | 1306559790 | 12960 | 12960 | 12960 | 12960 | 8 |
| 412 | 20230801 | 123200 | 1306456110 | 12960 | 12960 | 12960 | 12960 | 10 |
| 413 | 20230801 | 123100 | 1306326510 | 12960 | 12960 | 12960 | 12960 | 10 |
| 414 | 20230801 | 123000 | 1306196910 | 12960 | 12960 | 12960 | 12960 | 146 |
| 415 | 20230801 | 122900 | 1304304750 | 12960 | 12960 | 12960 | 12960 | 8 |
| 416 | 20230801 | 122800 | 1304201070 | 12960 | 12960 | 12960 | 12960 | 43 |
| 417 | 20230801 | 122700 | 1303643790 | 12960 | 12960 | 12960 | 12960 | 28 |
| 418 | 20230801 | 122600 | 1303280910 | 12960 | 12970 | 12970 | 12960 | 38 |
| 419 | 20230801 | 122500 | 1302788350 | 12970 | 12970 | 12970 | 12970 | 24 |
| 420 | 20230801 | 122400 | 1302477070 | 12970 | 12970 | 12970 | 12970 | 5 |
| 421 | 20230801 | 122300 | 1302412220 | 12970 | 12970 | 12970 | 12970 | 0 |
| 422 | 20230801 | 122200 | 1302412220 | 12970 | 12970 | 12970 | 12970 | 8 |
| 423 | 20230801 | 122100 | 1302308460 | 12970 | 12970 | 12970 | 12970 | 22 |
| 424 | 20230801 | 122000 | 1302023120 | 12970 | 12970 | 12970 | 12970 | 0 |
| 425 | 20230801 | 121900 | 1302023120 | 12970 | 12970 | 12970 | 12970 | 109 |
| 426 | 20230801 | 121800 | 1300609390 | 12960 | 12950 | 12960 | 12950 | 268 |
| 427 | 20230801 | 121700 | 1297136170 | 12940 | 12930 | 12940 | 12930 | 453 |
| 428 | 20230801 | 121600 | 1291274490 | 12940 | 12940 | 12940 | 12940 | 198 |
| 429 | 20230801 | 121500 | 1288712370 | 12940 | 12940 | 12950 | 12940 | 2564 |
| 430 | 20230801 | 121400 | 1255533180 | 12940 | 12950 | 12950 | 12940 | 574 |
| 431 | 20230801 | 121300 | 1248104330 | 12950 | 12950 | 12950 | 12950 | 0 |
| 432 | 20230801 | 121200 | 1248104330 | 12950 | 12950 | 12950 | 12950 | 141 |
| 433 | 20230801 | 121100 | 1246278380 | 12960 | 12960 | 12960 | 12960 | 0 |
| 434 | 20230801 | 121000 | 1246278380 | 12960 | 12960 | 12960 | 12960 | 9 |
| 435 | 20230801 | 120900 | 1246161740 | 12960 | 12960 | 12960 | 12960 | 141 |
| 436 | 20230801 | 120800 | 1244334380 | 12960 | 12960 | 12960 | 12960 | 3 |
| 437 | 20230801 | 120700 | 1244295500 | 12960 | 12970 | 12970 | 12960 | 18 |
| 438 | 20230801 | 120600 | 1244062140 | 12970 | 12970 | 12970 | 12970 | 6 |
| 439 | 20230801 | 120500 | 1243984320 | 12970 | 12970 | 12970 | 12970 | 193 |
| 440 | 20230801 | 120400 | 1241481110 | 12970 | 12970 | 12970 | 12970 | 0 |
| 441 | 20230801 | 120300 | 1241481110 | 12970 | 12970 | 12970 | 12970 | 71 |
| 442 | 20230801 | 120200 | 1240560240 | 12970 | 12970 | 12970 | 12970 | 20 |
| 443 | 20230801 | 120100 | 1240300840 | 12970 | 12980 | 12980 | 12970 | 325 |
| 444 | 20230801 | 120000 | 1236085310 | 12980 | 12980 | 12980 | 12980 | 6 |
| 445 | 20230801 | 115900 | 1236007430 | 12990 | 12980 | 12990 | 12980 | 9 |
| 446 | 20230801 | 115800 | 1235890530 | 12980 | 12980 | 12980 | 12980 | 0 |
| 447 | 20230801 | 115700 | 1235890530 | 12980 | 12980 | 12980 | 12980 | 61 |
| 448 | 20230801 | 115600 | 1235098750 | 12980 | 12980 | 12980 | 12980 | 0 |
| 449 | 20230801 | 115500 | 1235098750 | 12980 | 12980 | 12980 | 12980 | 90 |
| 450 | 20230801 | 115400 | 1233930550 | 12980 | 12980 | 12980 | 12980 | 0 |
| 451 | 20230801 | 115300 | 1233930550 | 12980 | 12980 | 12980 | 12980 | 16 |
| 452 | 20230801 | 115200 | 1233722870 | 12990 | 12990 | 12990 | 12990 | 10 |
| 453 | 20230801 | 115100 | 1233592970 | 12990 | 12990 | 12990 | 12990 | 18 |
| 454 | 20230801 | 115000 | 1233359150 | 12990 | 12990 | 12990 | 12990 | 25 |
| 455 | 20230801 | 114900 | 1233034400 | 12990 | 12980 | 12990 | 12980 | 6 |
| 456 | 20230801 | 114800 | 1232956510 | 12980 | 12990 | 12990 | 12980 | 16 |
| 457 | 20230801 | 114700 | 1232748720 | 12990 | 12970 | 12990 | 12970 | 474 |
| 458 | 20230801 | 114600 | 1226594000 | 12960 | 12960 | 12980 | 12960 | 65 |
| 459 | 20230801 | 114500 | 1225751580 | 12970 | 12960 | 12970 | 12960 | 531 |
| 460 | 20230801 | 114400 | 1218868930 | 12980 | 12990 | 12990 | 12980 | 9 |
| 461 | 20230801 | 114300 | 1218752030 | 13000 | 12980 | 13000 | 12960 | 208 |
| 462 | 20230801 | 114200 | 1216054010 | 12980 | 12980 | 12980 | 12980 | 248 |
| 463 | 20230801 | 114100 | 1212834970 | 13000 | 13010 | 13010 | 13000 | 10 |
| 464 | 20230801 | 114000 | 1212704940 | 13020 | 13020 | 13020 | 13020 | 27 |
| 465 | 20230801 | 113900 | 1212353400 | 13030 | 13030 | 13030 | 13030 | 0 |
| 466 | 20230801 | 113800 | 1212353400 | 13030 | 13030 | 13030 | 13030 | 0 |
| 467 | 20230801 | 113700 | 1212353400 | 13030 | 13030 | 13030 | 13030 | 86 |
| 468 | 20230801 | 113600 | 1211232820 | 13020 | 13020 | 13020 | 13020 | 79 |
| 469 | 20230801 | 113500 | 1210204240 | 13010 | 13010 | 13010 | 13010 | 0 |
| 470 | 20230801 | 113400 | 1210204240 | 13010 | 13020 | 13020 | 13010 | 300 |
| 471 | 20230801 | 113300 | 1206301140 | 13020 | 13030 | 13030 | 13020 | 187 |
| 472 | 20230801 | 113200 | 1203864730 | 13030 | 13030 | 13030 | 13030 | 162 |
| 473 | 20230801 | 113100 | 1201753870 | 13040 | 12990 | 13040 | 12990 | 2161 |
| 474 | 20230801 | 113000 | 1173649210 | 12990 | 12980 | 12990 | 12980 | 669 |
| 475 | 20230801 | 112900 | 1164960610 | 12970 | 12960 | 12970 | 12960 | 264 |
| 476 | 20230801 | 112800 | 1161537060 | 12960 | 12960 | 12960 | 12960 | 96 |
| 477 | 20230801 | 112700 | 1160292900 | 12960 | 12960 | 12960 | 12960 | 0 |
| 478 | 20230801 | 112600 | 1160292900 | 12960 | 12960 | 12960 | 12960 | 0 |
| 479 | 20230801 | 112500 | 1160292900 | 12960 | 12940 | 12960 | 12940 | 259 |
| 480 | 20230801 | 112400 | 1156939020 | 12930 | 12930 | 12930 | 12930 | 350 |
| 481 | 20230801 | 112300 | 1152413520 | 12930 | 12930 | 12940 | 12930 | 6 |
| 482 | 20230801 | 112200 | 1152335910 | 12930 | 12930 | 12930 | 12930 | 73 |
| 483 | 20230801 | 112100 | 1151392020 | 12940 | 12940 | 12940 | 12940 | 504 |
| 484 | 20230801 | 112000 | 1144870260 | 12940 | 12940 | 12940 | 12940 | 0 |
| 485 | 20230801 | 111900 | 1144870260 | 12940 | 12880 | 12940 | 12880 | 2496 |
| 486 | 20230801 | 111800 | 1112663380 | 12890 | 12890 | 12890 | 12890 | 21 |
| 487 | 20230801 | 111700 | 1112392690 | 12890 | 12880 | 12890 | 12880 | 26 |
| 488 | 20230801 | 111600 | 1112057720 | 12880 | 12880 | 12880 | 12880 | 0 |
| 489 | 20230801 | 111500 | 1112057720 | 12880 | 12880 | 12880 | 12870 | 211 |
| 490 | 20230801 | 111400 | 1109341070 | 12880 | 12860 | 12900 | 12860 | 266 |
| 491 | 20230801 | 111300 | 1105915320 | 12850 | 12820 | 12850 | 12820 | 3324 |
| 492 | 20230801 | 111200 | 1063268110 | 12820 | 12810 | 12820 | 12810 | 1400 |
| 493 | 20230801 | 111100 | 1045320160 | 12820 | 12820 | 12820 | 12820 | 0 |
| 494 | 20230801 | 111000 | 1045320160 | 12820 | 12820 | 12820 | 12820 | 466 |
| 495 | 20230801 | 110900 | 1039346040 | 12810 | 12810 | 12810 | 12810 | 0 |
| 496 | 20230801 | 110800 | 1039346040 | 12810 | 12800 | 12810 | 12800 | 3321 |
| 497 | 20230801 | 110700 | 996819740 | 12800 | 12810 | 12810 | 12800 | 1760 |
| 498 | 20230801 | 110600 | 974284720 | 12820 | 12810 | 12820 | 12810 | 777 |
| 499 | 20230801 | 110500 | 964330350 | 12810 | 12800 | 12810 | 12800 | 1318 |
| 500 | 20230801 | 110400 | 947449620 | 12810 | 12830 | 12830 | 12810 | 1614 |
| 501 | 20230801 | 110300 | 926767740 | 12830 | 12850 | 12850 | 12820 | 2810 |
| 502 | 20230801 | 110200 | 890717860 | 12850 | 12860 | 12860 | 12850 | 233 |
| 503 | 20230801 | 110100 | 887723650 | 12860 | 12870 | 12870 | 12850 | 806 |
| 504 | 20230801 | 110000 | 877364400 | 12870 | 12870 | 12870 | 12870 | 1918 |
| 505 | 20230801 | 105900 | 852679740 | 12870 | 12870 | 12880 | 12870 | 2022 |
| 506 | 20230801 | 105800 | 826642320 | 12870 | 12880 | 12880 | 12870 | 1211 |
| 507 | 20230801 | 105700 | 811052670 | 12870 | 12870 | 12870 | 12870 | 33 |
| 508 | 20230801 | 105600 | 810627960 | 12870 | 12860 | 12870 | 12850 | 689 |
| 509 | 20230801 | 105500 | 801765650 | 12860 | 12910 | 12910 | 12860 | 2748 |
| 510 | 20230801 | 105400 | 766351650 | 12910 | 12910 | 12910 | 12910 | 226 |
| 511 | 20230801 | 105300 | 763433990 | 12900 | 12890 | 12900 | 12890 | 518 |
| 512 | 20230801 | 105200 | 756752160 | 12900 | 12910 | 12910 | 12900 | 1452 |
| 513 | 20230801 | 105100 | 738011440 | 12910 | 12920 | 12920 | 12910 | 88 |
| 514 | 20230801 | 105000 | 736874980 | 12920 | 12950 | 12950 | 12920 | 1771 |
| 515 | 20230801 | 104900 | 713978330 | 12950 | 12960 | 12960 | 12950 | 517 |
| 516 | 20230801 | 104800 | 707283150 | 12950 | 12940 | 12950 | 12930 | 564 |
| 517 | 20230801 | 104700 | 699984190 | 12910 | 12940 | 12950 | 12910 | 601 |
| 518 | 20230801 | 104600 | 692218730 | 12930 | 12940 | 12940 | 12930 | 192 |
| 519 | 20230801 | 104500 | 689736090 | 12940 | 12960 | 12960 | 12940 | 800 |
| 520 | 20230801 | 104400 | 679370420 | 12950 | 12950 | 12950 | 12950 | 850 |
| 521 | 20230801 | 104300 | 668362920 | 12940 | 12950 | 12950 | 12940 | 1324 |
| 522 | 20230801 | 104200 | 651228680 | 12950 | 12950 | 12950 | 12950 | 0 |
| 523 | 20230801 | 104100 | 651228680 | 12950 | 12950 | 12950 | 12950 | 1 |
| 524 | 20230801 | 104000 | 651215730 | 12960 | 12960 | 12960 | 12950 | 80 |
| 525 | 20230801 | 103900 | 650179130 | 12950 | 12960 | 12960 | 12950 | 185 |
| 526 | 20230801 | 103800 | 647782910 | 12960 | 12960 | 12960 | 12960 | 171 |
| 527 | 20230801 | 103700 | 645566750 | 12960 | 12960 | 12960 | 12960 | 1 |
| 528 | 20230801 | 103600 | 645553790 | 12950 | 12960 | 12960 | 12950 | 41 |
| 529 | 20230801 | 103500 | 645022810 | 12960 | 12950 | 12960 | 12950 | 34 |
| 530 | 20230801 | 103400 | 644582430 | 12950 | 12950 | 12950 | 12940 | 1259 |
| 531 | 20230801 | 103300 | 628278780 | 12950 | 12950 | 12950 | 12950 | 64 |
| 532 | 20230801 | 103200 | 627449980 | 12950 | 12950 | 12950 | 12950 | 409 |
| 533 | 20230801 | 103100 | 622153430 | 12950 | 12980 | 12980 | 12950 | 593 |
| 534 | 20230801 | 103000 | 614463450 | 12970 | 12970 | 12970 | 12970 | 84 |
| 535 | 20230801 | 102900 | 613373970 | 12980 | 12980 | 12980 | 12980 | 190 |
| 536 | 20230801 | 102800 | 610907770 | 12980 | 12980 | 12980 | 12980 | 62 |
| 537 | 20230801 | 102700 | 610103010 | 12990 | 12990 | 12990 | 12990 | 58 |
| 538 | 20230801 | 102600 | 609349590 | 13000 | 13000 | 13000 | 13000 | 56 |
| 539 | 20230801 | 102500 | 608621590 | 13000 | 13000 | 13000 | 13000 | 627 |
| 540 | 20230801 | 102400 | 600470590 | 13000 | 13000 | 13010 | 13000 | 66 |
| 541 | 20230801 | 102300 | 599612480 | 13000 | 13000 | 13000 | 13000 | 1189 |
| 542 | 20230801 | 102200 | 584155480 | 13000 | 13000 | 13010 | 13000 | 76 |
| 543 | 20230801 | 102100 | 583167170 | 13010 | 13000 | 13010 | 12980 | 339 |
| 544 | 20230801 | 102000 | 578761400 | 13010 | 13020 | 13020 | 13010 | 2185 |
| 545 | 20230801 | 101900 | 550312930 | 13020 | 12980 | 13020 | 12980 | 78 |
| 546 | 20230801 | 101800 | 549298990 | 12970 | 13020 | 13020 | 12970 | 4472 |
| 547 | 20230801 | 101700 | 491177680 | 13020 | 13020 | 13020 | 13020 | 3 |
| 548 | 20230801 | 101600 | 491138620 | 13020 | 13010 | 13020 | 13010 | 122 |
| 549 | 20230801 | 101500 | 489551370 | 13020 | 13020 | 13020 | 13020 | 16 |
| 550 | 20230801 | 101400 | 489343050 | 13000 | 13010 | 13010 | 12960 | 643 |
| 551 | 20230801 | 101300 | 480982250 | 13010 | 13020 | 13020 | 12960 | 1114 |
| 552 | 20230801 | 101200 | 466516230 | 12990 | 13020 | 13020 | 12990 | 40 |
| 553 | 20230801 | 101100 | 465996240 | 13020 | 12990 | 13020 | 12980 | 90 |
| 554 | 20230801 | 101000 | 464827620 | 12990 | 13010 | 13020 | 12990 | 72 |
| 555 | 20230801 | 100900 | 463891800 | 13010 | 13010 | 13010 | 13010 | 19 |
| 556 | 20230801 | 100800 | 463644610 | 13000 | 13000 | 13000 | 13000 | 4 |
| 557 | 20230801 | 100700 | 463592610 | 13000 | 13000 | 13000 | 13000 | 207 |
| 558 | 20230801 | 100600 | 460901610 | 12990 | 12990 | 13000 | 12990 | 82 |
| 559 | 20230801 | 100500 | 459836310 | 13000 | 13010 | 13020 | 13000 | 31 |
| 560 | 20230801 | 100400 | 459433270 | 13040 | 12990 | 13050 | 12990 | 281 |
| 561 | 20230801 | 100300 | 455777810 | 13010 | 12980 | 13010 | 12980 | 304 |
| 562 | 20230801 | 100200 | 451827030 | 12980 | 12970 | 12980 | 12960 | 157 |
| 563 | 20230801 | 100100 | 449791010 | 12970 | 12950 | 12980 | 12950 | 491 |
| 564 | 20230801 | 100000 | 443423650 | 12960 | 12950 | 12960 | 12940 | 65 |
| 565 | 20230801 | 095900 | 442581980 | 12950 | 12920 | 12950 | 12920 | 298 |
| 566 | 20230801 | 095800 | 438730220 | 12920 | 12920 | 12950 | 12920 | 1378 |
| 567 | 20230801 | 095700 | 420909400 | 12920 | 12910 | 12920 | 12910 | 71 |
| 568 | 20230801 | 095600 | 419992300 | 12920 | 12920 | 12920 | 12900 | 139 |
| 569 | 20230801 | 095500 | 418197460 | 12910 | 12910 | 12910 | 12900 | 1219 |
| 570 | 20230801 | 095400 | 402468800 | 12910 | 12910 | 12920 | 12910 | 159 |
| 571 | 20230801 | 095300 | 400415480 | 12920 | 12910 | 12920 | 12910 | 65 |
| 572 | 20230801 | 095200 | 399576210 | 12910 | 12900 | 12910 | 12900 | 127 |
| 573 | 20230801 | 095100 | 397937270 | 12910 | 12910 | 12910 | 12900 | 393 |
| 574 | 20230801 | 095000 | 392866550 | 12900 | 12890 | 12900 | 12890 | 147 |
| 575 | 20230801 | 094900 | 390970710 | 12900 | 12900 | 12900 | 12890 | 220 |
| 576 | 20230801 | 094800 | 388134170 | 12900 | 12920 | 12920 | 12900 | 1070 |
| 577 | 20230801 | 094700 | 374326490 | 12920 | 12910 | 12930 | 12910 | 258 |
| 578 | 20230801 | 094600 | 370993200 | 12920 | 12920 | 12920 | 12910 | 52 |
| 579 | 20230801 | 094500 | 370321810 | 12920 | 12920 | 12930 | 12920 | 173 |
| 580 | 20230801 | 094400 | 368086560 | 12920 | 12910 | 12920 | 12910 | 230 |
| 581 | 20230801 | 094300 | 365115710 | 12900 | 12910 | 12920 | 12900 | 253 |
| 582 | 20230801 | 094200 | 361849510 | 12920 | 12910 | 12920 | 12910 | 167 |
| 583 | 20230801 | 094100 | 359692270 | 12910 | 12920 | 12930 | 12910 | 1935 |
| 584 | 20230801 | 094000 | 334710080 | 12930 | 12930 | 12930 | 12910 | 2095 |
| 585 | 20230801 | 093900 | 307645550 | 12930 | 12930 | 12930 | 12930 | 69 |
| 586 | 20230801 | 093800 | 306753380 | 12940 | 12930 | 12940 | 12930 | 439 |
| 587 | 20230801 | 093700 | 301075080 | 12930 | 12930 | 12930 | 12930 | 251 |
| 588 | 20230801 | 093600 | 297829650 | 12930 | 12940 | 12940 | 12930 | 133 |
| 589 | 20230801 | 093500 | 296108940 | 12930 | 12940 | 12940 | 12930 | 951 |
| 590 | 20230801 | 093400 | 283810360 | 12940 | 12930 | 12940 | 12930 | 612 |
| 591 | 20230801 | 093300 | 275894300 | 12930 | 12940 | 12950 | 12930 | 1094 |
| 592 | 20230801 | 093200 | 261738380 | 12940 | 12960 | 12970 | 12920 | 1462 |
| 593 | 20230801 | 093100 | 242808320 | 12960 | 12970 | 12970 | 12960 | 234 |
| 594 | 20230801 | 093000 | 239774460 | 12960 | 12990 | 12990 | 12960 | 672 |
| 595 | 20230801 | 092900 | 231055640 | 12990 | 12980 | 12990 | 12980 | 121 |
| 596 | 20230801 | 092800 | 229485000 | 12980 | 12980 | 12990 | 12980 | 85 |
| 597 | 20230801 | 092700 | 228381690 | 12980 | 12990 | 13000 | 12980 | 138 |
| 598 | 20230801 | 092600 | 226590090 | 12990 | 13000 | 13000 | 12990 | 1092 |
| 599 | 20230801 | 092500 | 212395070 | 13000 | 13020 | 13020 | 13000 | 897 |
| 600 | 20230801 | 092400 | 200734050 | 13000 | 13060 | 13060 | 13000 | 3569 |
| 601 | 20230801 | 092300 | 154283460 | 13030 | 13070 | 13070 | 13030 | 377 |
| 602 | 20230801 | 092200 | 149366750 | 13070 | 13060 | 13070 | 13050 | 114 |
| 603 | 20230801 | 092100 | 147877820 | 13070 | 13070 | 13070 | 13070 | 32 |
| 604 | 20230801 | 092000 | 147459580 | 13070 | 13080 | 13080 | 13060 | 534 |
| 605 | 20230801 | 091900 | 140480900 | 13080 | 13080 | 13080 | 13060 | 267 |
| 606 | 20230801 | 091800 | 136989470 | 13080 | 13120 | 13150 | 13050 | 5329 |
| 607 | 20230801 | 091700 | 67281290 | 13120 | 13120 | 13120 | 13100 | 440 |
| 608 | 20230801 | 091600 | 61509600 | 13110 | 13120 | 13120 | 13110 | 92 |
| 609 | 20230801 | 091500 | 60302870 | 13120 | 13110 | 13120 | 13100 | 58 |
| 610 | 20230801 | 091400 | 59542840 | 13100 | 13110 | 13110 | 13090 | 1368 |
| 611 | 20230801 | 091300 | 41622720 | 13110 | 13120 | 13120 | 13110 | 237 |
| 612 | 20230801 | 091200 | 38514280 | 13130 | 13140 | 13140 | 13130 | 64 |
| 613 | 20230801 | 091100 | 37673460 | 13150 | 13160 | 13160 | 13110 | 17 |
| 614 | 20230801 | 091000 | 37450500 | 13160 | 13080 | 13160 | 13070 | 456 |
| 615 | 20230801 | 090900 | 31483600 | 13080 | 13080 | 13080 | 13080 | 3 |
| 616 | 20230801 | 090800 | 31444360 | 13080 | 13080 | 13080 | 13080 | 10 |
| 617 | 20230801 | 090700 | 31313560 | 13110 | 13110 | 13110 | 13110 | 8 |
| 618 | 20230801 | 090600 | 31208680 | 13110 | 13080 | 13110 | 13080 | 544 |
| 619 | 20230801 | 090500 | 24093100 | 13070 | 13110 | 13110 | 13070 | 57 |
| 620 | 20230801 | 090400 | 23347430 | 13100 | 13080 | 13110 | 13080 | 19 |
| 621 | 20230801 | 090300 | 23098450 | 13080 | 13080 | 13080 | 13080 | 84 |
| 622 | 20230801 | 090200 | 21999730 | 13080 | 13090 | 13120 | 13080 | 784 |
| 623 | 20230801 | 090100 | 11716700 | 13120 | 13130 | 13130 | 13080 | 233 |
| 624 | 20230801 | 090000 | 8660860 | 13130 | 13170 | 13170 | 13130 | 658 |