31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 3 | 20230804 | 192600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 4 | 20230804 | 192500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 5 | 20230804 | 192400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 6 | 20230804 | 192300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 7 | 20230804 | 192200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 8 | 20230804 | 192100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 9 | 20230804 | 192000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 10 | 20230804 | 191900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 11 | 20230804 | 191800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 12 | 20230804 | 191700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 13 | 20230804 | 191600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 14 | 20230804 | 191500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 15 | 20230804 | 191400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 16 | 20230804 | 191300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 17 | 20230804 | 191200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 18 | 20230804 | 191100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 19 | 20230804 | 191000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 20 | 20230804 | 190900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 21 | 20230804 | 190800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 22 | 20230804 | 190700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 23 | 20230804 | 190600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 24 | 20230804 | 190500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 25 | 20230804 | 190400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 26 | 20230804 | 190300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 27 | 20230804 | 190200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 28 | 20230804 | 190100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 29 | 20230804 | 190000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 30 | 20230804 | 185900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 31 | 20230804 | 185800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 32 | 20230804 | 185700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 33 | 20230804 | 185600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 34 | 20230804 | 185500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 35 | 20230804 | 185400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 36 | 20230804 | 185300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 37 | 20230804 | 185200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 38 | 20230804 | 185100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 39 | 20230804 | 185000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 40 | 20230804 | 184900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 41 | 20230804 | 184800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 42 | 20230804 | 184700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 43 | 20230804 | 184600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 44 | 20230804 | 184500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 45 | 20230804 | 184400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 46 | 20230804 | 184300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 47 | 20230804 | 184200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 48 | 20230804 | 184100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 49 | 20230804 | 184000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 50 | 20230804 | 183900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 51 | 20230804 | 183800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 52 | 20230804 | 183700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 53 | 20230804 | 183600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 54 | 20230804 | 183500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 55 | 20230804 | 183400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 56 | 20230804 | 183300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 57 | 20230804 | 183200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 58 | 20230804 | 183100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 59 | 20230804 | 183000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 60 | 20230804 | 182900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 61 | 20230804 | 182800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 62 | 20230804 | 182700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 63 | 20230804 | 182600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 64 | 20230804 | 182500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 65 | 20230804 | 182400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 66 | 20230804 | 182300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 67 | 20230804 | 182200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 68 | 20230804 | 182100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 69 | 20230804 | 182000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 70 | 20230804 | 181900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 71 | 20230804 | 181800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 72 | 20230804 | 181700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 73 | 20230804 | 181600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 74 | 20230804 | 181500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 75 | 20230804 | 181400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 76 | 20230804 | 181300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 77 | 20230804 | 181200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 78 | 20230804 | 181100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 79 | 20230804 | 181000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 80 | 20230804 | 180900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 81 | 20230804 | 180800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 82 | 20230804 | 180700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 83 | 20230804 | 180600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 84 | 20230804 | 180500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 85 | 20230804 | 180400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 86 | 20230804 | 180300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 87 | 20230804 | 180200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 88 | 20230804 | 180100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 89 | 20230804 | 180000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 90 | 20230804 | 175900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 91 | 20230804 | 175800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 92 | 20230804 | 175700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 93 | 20230804 | 175600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 94 | 20230804 | 175500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 95 | 20230804 | 175400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 96 | 20230804 | 175300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 97 | 20230804 | 175200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 98 | 20230804 | 175100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 99 | 20230804 | 175000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 100 | 20230804 | 174900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 101 | 20230804 | 174800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 102 | 20230804 | 174700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 103 | 20230804 | 174600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 104 | 20230804 | 174500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 105 | 20230804 | 174400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 106 | 20230804 | 174300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 107 | 20230804 | 174200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 108 | 20230804 | 174100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 109 | 20230804 | 174000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 110 | 20230804 | 173900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 111 | 20230804 | 173800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 112 | 20230804 | 173700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 113 | 20230804 | 173600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 114 | 20230804 | 173500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 115 | 20230804 | 173400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 116 | 20230804 | 173300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 117 | 20230804 | 173200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 118 | 20230804 | 173100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 119 | 20230804 | 173000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 120 | 20230804 | 172900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 121 | 20230804 | 172800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 122 | 20230804 | 172700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 123 | 20230804 | 172600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 124 | 20230804 | 172500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 125 | 20230804 | 172400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 126 | 20230804 | 172300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 127 | 20230804 | 172200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 128 | 20230804 | 172100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 129 | 20230804 | 172000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 130 | 20230804 | 171900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 131 | 20230804 | 171800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 132 | 20230804 | 171700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 133 | 20230804 | 171600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 134 | 20230804 | 171500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 135 | 20230804 | 171400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 136 | 20230804 | 171300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 137 | 20230804 | 171200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 138 | 20230804 | 171100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 139 | 20230804 | 171000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 140 | 20230804 | 170900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 141 | 20230804 | 170800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 142 | 20230804 | 170700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 143 | 20230804 | 170600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 144 | 20230804 | 170500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 145 | 20230804 | 170400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 146 | 20230804 | 170300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 147 | 20230804 | 170200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 148 | 20230804 | 170100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 149 | 20230804 | 170000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 150 | 20230804 | 165900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 151 | 20230804 | 165800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 152 | 20230804 | 165700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 153 | 20230804 | 165600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 154 | 20230804 | 165500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 155 | 20230804 | 165400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 156 | 20230804 | 165300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 157 | 20230804 | 165200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 158 | 20230804 | 165100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 159 | 20230804 | 165000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 160 | 20230804 | 164900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 161 | 20230804 | 164800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 162 | 20230804 | 164700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 163 | 20230804 | 164600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 164 | 20230804 | 164500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 165 | 20230804 | 164400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 166 | 20230804 | 164300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 167 | 20230804 | 164200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 168 | 20230804 | 164100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 169 | 20230804 | 164000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 170 | 20230804 | 163900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 171 | 20230804 | 163800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 172 | 20230804 | 163700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 173 | 20230804 | 163600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 174 | 20230804 | 163500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 175 | 20230804 | 163400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 176 | 20230804 | 163300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 177 | 20230804 | 163200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 178 | 20230804 | 163100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 179 | 20230804 | 163000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 180 | 20230804 | 162900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 181 | 20230804 | 162800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 182 | 20230804 | 162700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 183 | 20230804 | 162600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 184 | 20230804 | 162500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 185 | 20230804 | 162400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 186 | 20230804 | 162300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 187 | 20230804 | 162200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 188 | 20230804 | 162100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 189 | 20230804 | 162000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 190 | 20230804 | 161900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 191 | 20230804 | 161800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 192 | 20230804 | 161700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 193 | 20230804 | 161600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 194 | 20230804 | 161500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 195 | 20230804 | 161400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 196 | 20230804 | 161300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 197 | 20230804 | 161200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 198 | 20230804 | 161100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 199 | 20230804 | 161000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 200 | 20230804 | 160900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 201 | 20230804 | 160800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 202 | 20230804 | 160700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 203 | 20230804 | 160600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 204 | 20230804 | 160500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 205 | 20230804 | 160400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 206 | 20230804 | 160300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 207 | 20230804 | 160200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 208 | 20230804 | 160100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 209 | 20230804 | 160000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 210 | 20230804 | 155900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 211 | 20230804 | 155800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 212 | 20230804 | 155700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 213 | 20230804 | 155600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 214 | 20230804 | 155500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 215 | 20230804 | 155400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 216 | 20230804 | 155300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 217 | 20230804 | 155200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 218 | 20230804 | 155100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 219 | 20230804 | 155000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 220 | 20230804 | 154900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 221 | 20230804 | 154800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 222 | 20230804 | 154700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 223 | 20230804 | 154600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 224 | 20230804 | 154500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 225 | 20230804 | 154400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 226 | 20230804 | 154300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 227 | 20230804 | 154200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 228 | 20230804 | 154100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 229 | 20230804 | 154000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 230 | 20230804 | 153900 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 231 | 20230804 | 153800 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 232 | 20230804 | 153700 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 233 | 20230804 | 153600 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 234 | 20230804 | 153500 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 235 | 20230804 | 153400 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 236 | 20230804 | 153300 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 237 | 20230804 | 153200 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 238 | 20230804 | 153100 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 0 |
| 239 | 20230804 | 153000 | 2994142900 | 7920 | 7920 | 7920 | 7920 | 8639 |
| 240 | 20230804 | 152900 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 241 | 20230804 | 152800 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 242 | 20230804 | 152700 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 243 | 20230804 | 152600 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 244 | 20230804 | 152500 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 245 | 20230804 | 152400 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 246 | 20230804 | 152300 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 247 | 20230804 | 152200 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 248 | 20230804 | 152100 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 249 | 20230804 | 152000 | 2925722020 | 7920 | 7920 | 7920 | 7920 | 0 |
| 250 | 20230804 | 151900 | 2925722020 | 7920 | 7910 | 7920 | 7910 | 1480 |
| 251 | 20230804 | 151800 | 2914005420 | 7920 | 7920 | 7920 | 7910 | 2935 |
| 252 | 20230804 | 151700 | 2890786190 | 7910 | 7920 | 7920 | 7910 | 484 |
| 253 | 20230804 | 151600 | 2886956010 | 7920 | 7900 | 7920 | 7900 | 3613 |
| 254 | 20230804 | 151500 | 2858377040 | 7900 | 7890 | 7900 | 7890 | 2283 |
| 255 | 20230804 | 151400 | 2840341520 | 7890 | 7900 | 7900 | 7890 | 485 |
| 256 | 20230804 | 151300 | 2836510340 | 7900 | 7890 | 7900 | 7890 | 2592 |
| 257 | 20230804 | 151200 | 2816054820 | 7890 | 7900 | 7900 | 7890 | 421 |
| 258 | 20230804 | 151100 | 2812731920 | 7890 | 7890 | 7900 | 7890 | 2468 |
| 259 | 20230804 | 151000 | 2793259390 | 7900 | 7910 | 7910 | 7890 | 4375 |
| 260 | 20230804 | 150900 | 2758697880 | 7910 | 7910 | 7910 | 7910 | 649 |
| 261 | 20230804 | 150800 | 2753564290 | 7910 | 7900 | 7910 | 7900 | 398 |
| 262 | 20230804 | 150700 | 2750416120 | 7900 | 7910 | 7910 | 7900 | 935 |
| 263 | 20230804 | 150600 | 2743026610 | 7910 | 7910 | 7910 | 7910 | 2179 |
| 264 | 20230804 | 150500 | 2725790720 | 7910 | 7920 | 7920 | 7910 | 134 |
| 265 | 20230804 | 150400 | 2724730540 | 7910 | 7910 | 7920 | 7910 | 72 |
| 266 | 20230804 | 150300 | 2724160960 | 7920 | 7910 | 7920 | 7910 | 317 |
| 267 | 20230804 | 150200 | 2721653320 | 7920 | 7920 | 7920 | 7910 | 2159 |
| 268 | 20230804 | 150100 | 2704575250 | 7920 | 7920 | 7920 | 7920 | 224 |
| 269 | 20230804 | 150000 | 2702801170 | 7920 | 7920 | 7920 | 7920 | 13 |
| 270 | 20230804 | 145900 | 2702698210 | 7910 | 7920 | 7920 | 7910 | 657 |
| 271 | 20230804 | 145800 | 2697495770 | 7920 | 7920 | 7920 | 7920 | 1 |
| 272 | 20230804 | 145700 | 2697487850 | 7910 | 7910 | 7910 | 7910 | 0 |
| 273 | 20230804 | 145600 | 2697487850 | 7910 | 7910 | 7920 | 7910 | 222 |
| 274 | 20230804 | 145500 | 2695731730 | 7910 | 7910 | 7910 | 7900 | 445 |
| 275 | 20230804 | 145400 | 2692215890 | 7910 | 7900 | 7910 | 7900 | 715 |
| 276 | 20230804 | 145300 | 2686561260 | 7910 | 7920 | 7920 | 7910 | 375 |
| 277 | 20230804 | 145200 | 2683594930 | 7920 | 7920 | 7920 | 7920 | 8 |
| 278 | 20230804 | 145100 | 2683531570 | 7910 | 7920 | 7920 | 7910 | 1291 |
| 279 | 20230804 | 145000 | 2673315670 | 7920 | 7920 | 7920 | 7920 | 215 |
| 280 | 20230804 | 144900 | 2671612870 | 7920 | 7920 | 7920 | 7920 | 146 |
| 281 | 20230804 | 144800 | 2670456550 | 7920 | 7920 | 7920 | 7920 | 314 |
| 282 | 20230804 | 144700 | 2667969670 | 7910 | 7910 | 7910 | 7910 | 1444 |
| 283 | 20230804 | 144600 | 2656547630 | 7900 | 7910 | 7910 | 7900 | 245 |
| 284 | 20230804 | 144500 | 2654609690 | 7910 | 7910 | 7910 | 7910 | 31 |
| 285 | 20230804 | 144400 | 2654364480 | 7900 | 7910 | 7910 | 7900 | 340 |
| 286 | 20230804 | 144300 | 2651676480 | 7910 | 7910 | 7910 | 7910 | 703 |
| 287 | 20230804 | 144200 | 2646115750 | 7910 | 7910 | 7910 | 7910 | 926 |
| 288 | 20230804 | 144100 | 2638791090 | 7900 | 7910 | 7910 | 7900 | 247 |
| 289 | 20230804 | 144000 | 2636839590 | 7900 | 7900 | 7900 | 7900 | 220 |
| 290 | 20230804 | 143900 | 2635101590 | 7900 | 7900 | 7900 | 7900 | 150 |
| 291 | 20230804 | 143800 | 2633916590 | 7910 | 7910 | 7910 | 7910 | 277 |
| 292 | 20230804 | 143700 | 2631725520 | 7910 | 7910 | 7920 | 7910 | 534 |
| 293 | 20230804 | 143600 | 2627501510 | 7910 | 7910 | 7920 | 7910 | 822 |
| 294 | 20230804 | 143500 | 2620999420 | 7910 | 7910 | 7910 | 7910 | 694 |
| 295 | 20230804 | 143400 | 2615509880 | 7910 | 7900 | 7910 | 7900 | 903 |
| 296 | 20230804 | 143300 | 2608376080 | 7900 | 7900 | 7910 | 7900 | 1249 |
| 297 | 20230804 | 143200 | 2598506540 | 7890 | 7920 | 7920 | 7890 | 3294 |
| 298 | 20230804 | 143100 | 2572460730 | 7920 | 7920 | 7920 | 7920 | 57 |
| 299 | 20230804 | 143000 | 2572009290 | 7920 | 7930 | 7940 | 7920 | 2657 |
| 300 | 20230804 | 142900 | 2550919290 | 7940 | 7940 | 7940 | 7940 | 34 |
| 301 | 20230804 | 142800 | 2550649330 | 7940 | 7940 | 7940 | 7940 | 55 |
| 302 | 20230804 | 142700 | 2550212630 | 7940 | 7950 | 7950 | 7940 | 3652 |
| 303 | 20230804 | 142600 | 2521210890 | 7960 | 7950 | 7960 | 7950 | 1244 |
| 304 | 20230804 | 142500 | 2511309650 | 7960 | 7960 | 7960 | 7960 | 103 |
| 305 | 20230804 | 142400 | 2510489770 | 7960 | 7940 | 7960 | 7940 | 539 |
| 306 | 20230804 | 142300 | 2506206230 | 7940 | 7930 | 7950 | 7930 | 479 |
| 307 | 20230804 | 142200 | 2502402960 | 7930 | 7940 | 7940 | 7930 | 872 |
| 308 | 20230804 | 142100 | 2495487260 | 7940 | 7930 | 7940 | 7930 | 475 |
| 309 | 20230804 | 142000 | 2491720460 | 7940 | 7940 | 7940 | 7940 | 539 |
| 310 | 20230804 | 141900 | 2487440800 | 7940 | 7930 | 7940 | 7930 | 706 |
| 311 | 20230804 | 141800 | 2481835170 | 7930 | 7930 | 7930 | 7930 | 1013 |
| 312 | 20230804 | 141700 | 2473802080 | 7940 | 7940 | 7940 | 7930 | 924 |
| 313 | 20230804 | 141600 | 2466474700 | 7940 | 7930 | 7940 | 7930 | 127 |
| 314 | 20230804 | 141500 | 2465467570 | 7930 | 7940 | 7940 | 7930 | 8 |
| 315 | 20230804 | 141400 | 2465404120 | 7930 | 7940 | 7940 | 7930 | 530 |
| 316 | 20230804 | 141300 | 2461195960 | 7930 | 7940 | 7940 | 7930 | 31 |
| 317 | 20230804 | 141200 | 2460950110 | 7940 | 7930 | 7940 | 7930 | 72 |
| 318 | 20230804 | 141100 | 2460378810 | 7930 | 7930 | 7930 | 7930 | 2249 |
| 319 | 20230804 | 141000 | 2442544240 | 7930 | 7930 | 7930 | 7920 | 984 |
| 320 | 20230804 | 140900 | 2434746230 | 7930 | 7910 | 7930 | 7910 | 786 |
| 321 | 20230804 | 140800 | 2428522190 | 7900 | 7890 | 7900 | 7890 | 1276 |
| 322 | 20230804 | 140700 | 2418441800 | 7890 | 7890 | 7900 | 7890 | 350 |
| 323 | 20230804 | 140600 | 2415679990 | 7890 | 7900 | 7900 | 7870 | 10139 |
| 324 | 20230804 | 140500 | 2335722220 | 7910 | 7910 | 7910 | 7900 | 1726 |
| 325 | 20230804 | 140400 | 2322070130 | 7920 | 7920 | 7920 | 7920 | 18 |
| 326 | 20230804 | 140300 | 2321927570 | 7920 | 7920 | 7920 | 7920 | 142 |
| 327 | 20230804 | 140200 | 2320802930 | 7930 | 7920 | 7930 | 7920 | 803 |
| 328 | 20230804 | 140100 | 2314442710 | 7920 | 7940 | 7940 | 7920 | 2488 |
| 329 | 20230804 | 140000 | 2294732710 | 7940 | 7940 | 7940 | 7940 | 926 |
| 330 | 20230804 | 135900 | 2287380270 | 7930 | 7930 | 7930 | 7930 | 173 |
| 331 | 20230804 | 135800 | 2286008380 | 7930 | 7930 | 7930 | 7930 | 70 |
| 332 | 20230804 | 135700 | 2285453280 | 7930 | 7940 | 7940 | 7930 | 63 |
| 333 | 20230804 | 135600 | 2284953630 | 7940 | 7940 | 7940 | 7940 | 100 |
| 334 | 20230804 | 135500 | 2284159630 | 7930 | 7930 | 7930 | 7930 | 794 |
| 335 | 20230804 | 135400 | 2277863210 | 7930 | 7930 | 7930 | 7930 | 356 |
| 336 | 20230804 | 135300 | 2275040130 | 7930 | 7930 | 7930 | 7930 | 38 |
| 337 | 20230804 | 135200 | 2274738790 | 7930 | 7930 | 7930 | 7920 | 91 |
| 338 | 20230804 | 135100 | 2274017260 | 7930 | 7930 | 7930 | 7930 | 102 |
| 339 | 20230804 | 135000 | 2273208400 | 7930 | 7930 | 7930 | 7930 | 30 |
| 340 | 20230804 | 134900 | 2272970500 | 7930 | 7930 | 7930 | 7930 | 309 |
| 341 | 20230804 | 134800 | 2270520130 | 7930 | 7930 | 7930 | 7930 | 1 |
| 342 | 20230804 | 134700 | 2270512200 | 7920 | 7920 | 7920 | 7920 | 150 |
| 343 | 20230804 | 134600 | 2269324200 | 7920 | 7920 | 7920 | 7920 | 774 |
| 344 | 20230804 | 134500 | 2263194120 | 7920 | 7910 | 7920 | 7910 | 76 |
| 345 | 20230804 | 134400 | 2262592940 | 7920 | 7920 | 7920 | 7920 | 21 |
| 346 | 20230804 | 134300 | 2262426620 | 7920 | 7920 | 7920 | 7920 | 62 |
| 347 | 20230804 | 134200 | 2261935580 | 7920 | 7920 | 7920 | 7920 | 2 |
| 348 | 20230804 | 134100 | 2261919740 | 7920 | 7920 | 7920 | 7920 | 54 |
| 349 | 20230804 | 134000 | 2261492060 | 7920 | 7910 | 7920 | 7910 | 936 |
| 350 | 20230804 | 133900 | 2254088280 | 7910 | 7910 | 7910 | 7910 | 85 |
| 351 | 20230804 | 133800 | 2253415930 | 7900 | 7900 | 7900 | 7900 | 4253 |
| 352 | 20230804 | 133700 | 2219817230 | 7900 | 7900 | 7910 | 7900 | 793 |
| 353 | 20230804 | 133600 | 2213552480 | 7900 | 7900 | 7900 | 7900 | 670 |
| 354 | 20230804 | 133500 | 2208259480 | 7900 | 7900 | 7900 | 7890 | 3005 |
| 355 | 20230804 | 133400 | 2184546980 | 7900 | 7900 | 7910 | 7900 | 1810 |
| 356 | 20230804 | 133300 | 2170247300 | 7910 | 7900 | 7910 | 7900 | 1729 |
| 357 | 20230804 | 133200 | 2156571150 | 7900 | 7900 | 7900 | 7900 | 747 |
| 358 | 20230804 | 133100 | 2150669850 | 7900 | 7900 | 7900 | 7900 | 1462 |
| 359 | 20230804 | 133000 | 2139120050 | 7900 | 7900 | 7900 | 7890 | 360 |
| 360 | 20230804 | 132900 | 2136276070 | 7900 | 7900 | 7900 | 7900 | 1283 |
| 361 | 20230804 | 132800 | 2126140370 | 7900 | 7910 | 7910 | 7900 | 320 |
| 362 | 20230804 | 132700 | 2123611170 | 7900 | 7910 | 7910 | 7900 | 8060 |
| 363 | 20230804 | 132600 | 2059930800 | 7910 | 7910 | 7910 | 7910 | 4292 |
| 364 | 20230804 | 132500 | 2025981080 | 7920 | 7920 | 7920 | 7910 | 2387 |
| 365 | 20230804 | 132400 | 2007093610 | 7920 | 7920 | 7920 | 7920 | 499 |
| 366 | 20230804 | 132300 | 2003141530 | 7920 | 7930 | 7930 | 7920 | 8275 |
| 367 | 20230804 | 132200 | 1937572760 | 7940 | 7940 | 7940 | 7940 | 20 |
| 368 | 20230804 | 132100 | 1937413960 | 7940 | 7940 | 7940 | 7940 | 323 |
| 369 | 20230804 | 132000 | 1934849340 | 7940 | 7940 | 7940 | 7940 | 332 |
| 370 | 20230804 | 131900 | 1932213260 | 7940 | 7940 | 7940 | 7940 | 1 |
| 371 | 20230804 | 131800 | 1932205320 | 7940 | 7940 | 7940 | 7940 | 226 |
| 372 | 20230804 | 131700 | 1930410880 | 7940 | 7930 | 7940 | 7930 | 1460 |
| 373 | 20230804 | 131600 | 1918832980 | 7940 | 7940 | 7940 | 7940 | 26 |
| 374 | 20230804 | 131500 | 1918626540 | 7940 | 7940 | 7940 | 7940 | 16 |
| 375 | 20230804 | 131400 | 1918499500 | 7940 | 7940 | 7940 | 7940 | 218 |
| 376 | 20230804 | 131300 | 1916768580 | 7940 | 7930 | 7940 | 7930 | 16 |
| 377 | 20230804 | 131200 | 1916641660 | 7930 | 7930 | 7930 | 7930 | 0 |
| 378 | 20230804 | 131100 | 1916641660 | 7930 | 7930 | 7930 | 7930 | 221 |
| 379 | 20230804 | 131000 | 1914889130 | 7930 | 7930 | 7930 | 7930 | 282 |
| 380 | 20230804 | 130900 | 1912652870 | 7920 | 7940 | 7940 | 7920 | 202 |
| 381 | 20230804 | 130800 | 1911052990 | 7940 | 7940 | 7940 | 7930 | 758 |
| 382 | 20230804 | 130700 | 1905036620 | 7940 | 7940 | 7940 | 7930 | 1188 |
| 383 | 20230804 | 130600 | 1895611040 | 7940 | 7930 | 7940 | 7930 | 24 |
| 384 | 20230804 | 130500 | 1895420620 | 7930 | 7930 | 7940 | 7930 | 1343 |
| 385 | 20230804 | 130400 | 1884763310 | 7930 | 7930 | 7930 | 7930 | 12 |
| 386 | 20230804 | 130300 | 1884668150 | 7920 | 7930 | 7930 | 7920 | 512 |
| 387 | 20230804 | 130200 | 1880612280 | 7930 | 7930 | 7930 | 7920 | 117 |
| 388 | 20230804 | 130100 | 1879685470 | 7930 | 7930 | 7930 | 7930 | 167 |
| 389 | 20230804 | 130000 | 1878361160 | 7920 | 7920 | 7920 | 7920 | 0 |
| 390 | 20230804 | 125900 | 1878361160 | 7920 | 7930 | 7930 | 7920 | 1718 |
| 391 | 20230804 | 125800 | 1864750400 | 7940 | 7940 | 7940 | 7940 | 202 |
| 392 | 20230804 | 125700 | 1863146520 | 7930 | 7950 | 7950 | 7930 | 1417 |
| 393 | 20230804 | 125600 | 1851899920 | 7950 | 7940 | 7950 | 7940 | 1438 |
| 394 | 20230804 | 125500 | 1840481500 | 7940 | 7940 | 7940 | 7940 | 58 |
| 395 | 20230804 | 125400 | 1840020980 | 7930 | 7930 | 7930 | 7930 | 1312 |
| 396 | 20230804 | 125300 | 1829616820 | 7930 | 7930 | 7930 | 7920 | 170 |
| 397 | 20230804 | 125200 | 1828269220 | 7920 | 7920 | 7920 | 7920 | 1 |
| 398 | 20230804 | 125100 | 1828261300 | 7930 | 7930 | 7930 | 7930 | 0 |
| 399 | 20230804 | 125000 | 1828261300 | 7930 | 7930 | 7930 | 7930 | 2 |
| 400 | 20230804 | 124900 | 1828245440 | 7930 | 7930 | 7930 | 7930 | 38 |
| 401 | 20230804 | 124800 | 1827944100 | 7930 | 7930 | 7930 | 7930 | 934 |
| 402 | 20230804 | 124700 | 1820537480 | 7940 | 7940 | 7940 | 7940 | 503 |
| 403 | 20230804 | 124600 | 1816543660 | 7940 | 7940 | 7940 | 7940 | 9 |
| 404 | 20230804 | 124500 | 1816472200 | 7940 | 7940 | 7940 | 7940 | 46 |
| 405 | 20230804 | 124400 | 1816106960 | 7940 | 7940 | 7940 | 7940 | 2 |
| 406 | 20230804 | 124300 | 1816091080 | 7940 | 7940 | 7940 | 7940 | 102 |
| 407 | 20230804 | 124200 | 1815281200 | 7940 | 7940 | 7940 | 7940 | 3 |
| 408 | 20230804 | 124100 | 1815257380 | 7940 | 7940 | 7940 | 7940 | 15 |
| 409 | 20230804 | 124000 | 1815138280 | 7930 | 7930 | 7930 | 7930 | 0 |
| 410 | 20230804 | 123900 | 1815138280 | 7930 | 7940 | 7940 | 7930 | 77 |
| 411 | 20230804 | 123800 | 1814527620 | 7930 | 7930 | 7930 | 7930 | 0 |
| 412 | 20230804 | 123700 | 1814527620 | 7930 | 7930 | 7930 | 7930 | 100 |
| 413 | 20230804 | 123600 | 1813734620 | 7940 | 7930 | 7940 | 7930 | 324 |
| 414 | 20230804 | 123500 | 1811164920 | 7930 | 7940 | 7940 | 7930 | 92 |
| 415 | 20230804 | 123400 | 1810435260 | 7940 | 7940 | 7940 | 7930 | 305 |
| 416 | 20230804 | 123300 | 1808016420 | 7940 | 7930 | 7940 | 7930 | 331 |
| 417 | 20230804 | 123200 | 1805388700 | 7930 | 7930 | 7930 | 7930 | 19 |
| 418 | 20230804 | 123100 | 1805238030 | 7930 | 7930 | 7930 | 7930 | 153 |
| 419 | 20230804 | 123000 | 1804024740 | 7930 | 7930 | 7930 | 7930 | 335 |
| 420 | 20230804 | 122900 | 1801368190 | 7930 | 7930 | 7930 | 7920 | 6020 |
| 421 | 20230804 | 122800 | 1753669210 | 7940 | 7940 | 7940 | 7940 | 14 |
| 422 | 20230804 | 122700 | 1753558050 | 7940 | 7940 | 7940 | 7940 | 28 |
| 423 | 20230804 | 122600 | 1753335730 | 7940 | 7940 | 7940 | 7940 | 155 |
| 424 | 20230804 | 122500 | 1752105030 | 7930 | 7930 | 7930 | 7930 | 95 |
| 425 | 20230804 | 122400 | 1751351680 | 7930 | 7940 | 7940 | 7930 | 4861 |
| 426 | 20230804 | 122300 | 1712801240 | 7950 | 7950 | 7950 | 7950 | 7 |
| 427 | 20230804 | 122200 | 1712745590 | 7950 | 7950 | 7950 | 7950 | 59 |
| 428 | 20230804 | 122100 | 1712276540 | 7950 | 7940 | 7950 | 7930 | 1386 |
| 429 | 20230804 | 122000 | 1701271010 | 7940 | 7940 | 7940 | 7940 | 25 |
| 430 | 20230804 | 121900 | 1701072510 | 7940 | 7940 | 7940 | 7940 | 14 |
| 431 | 20230804 | 121800 | 1700961350 | 7940 | 7930 | 7940 | 7930 | 129 |
| 432 | 20230804 | 121700 | 1699937290 | 7950 | 7940 | 7950 | 7940 | 103 |
| 433 | 20230804 | 121600 | 1699119440 | 7950 | 7960 | 7960 | 7940 | 2854 |
| 434 | 20230804 | 121500 | 1676448780 | 7960 | 7960 | 7960 | 7960 | 160 |
| 435 | 20230804 | 121400 | 1675175180 | 7960 | 7950 | 7960 | 7950 | 86 |
| 436 | 20230804 | 121300 | 1674490730 | 7960 | 7960 | 7960 | 7960 | 767 |
| 437 | 20230804 | 121200 | 1668385410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 438 | 20230804 | 121100 | 1668385410 | 7960 | 7960 | 7960 | 7960 | 376 |
| 439 | 20230804 | 121000 | 1665392450 | 7960 | 7960 | 7960 | 7950 | 2057 |
| 440 | 20230804 | 120900 | 1649037540 | 7970 | 7970 | 7970 | 7970 | 0 |
| 441 | 20230804 | 120800 | 1649037540 | 7970 | 7970 | 7970 | 7970 | 100 |
| 442 | 20230804 | 120700 | 1648240540 | 7970 | 7960 | 7970 | 7960 | 1153 |
| 443 | 20230804 | 120600 | 1639055190 | 7950 | 7950 | 7950 | 7950 | 0 |
| 444 | 20230804 | 120500 | 1639055190 | 7950 | 7950 | 7950 | 7950 | 299 |
| 445 | 20230804 | 120400 | 1636678140 | 7950 | 7950 | 7950 | 7950 | 2 |
| 446 | 20230804 | 120300 | 1636662240 | 7960 | 7960 | 7960 | 7960 | 1944 |
| 447 | 20230804 | 120200 | 1621188000 | 7970 | 7970 | 7970 | 7960 | 394 |
| 448 | 20230804 | 120100 | 1618050440 | 7960 | 7960 | 7960 | 7960 | 1 |
| 449 | 20230804 | 120000 | 1618042480 | 7960 | 7960 | 7960 | 7960 | 0 |
| 450 | 20230804 | 115900 | 1618042480 | 7960 | 7970 | 7970 | 7960 | 11 |
| 451 | 20230804 | 115800 | 1617954820 | 7970 | 7970 | 7970 | 7970 | 6 |
| 452 | 20230804 | 115700 | 1617907000 | 7960 | 7960 | 7960 | 7960 | 5 |
| 453 | 20230804 | 115600 | 1617867200 | 7960 | 7960 | 7960 | 7960 | 0 |
| 454 | 20230804 | 115500 | 1617867200 | 7960 | 7970 | 7970 | 7960 | 306 |
| 455 | 20230804 | 115400 | 1615431380 | 7970 | 7960 | 7970 | 7960 | 13 |
| 456 | 20230804 | 115300 | 1615327800 | 7960 | 7950 | 7960 | 7950 | 478 |
| 457 | 20230804 | 115200 | 1611522970 | 7950 | 7950 | 7950 | 7950 | 151 |
| 458 | 20230804 | 115100 | 1610322520 | 7950 | 7950 | 7950 | 7950 | 315 |
| 459 | 20230804 | 115000 | 1607818270 | 7950 | 7950 | 7950 | 7950 | 178 |
| 460 | 20230804 | 114900 | 1606403170 | 7950 | 7950 | 7950 | 7950 | 162 |
| 461 | 20230804 | 114800 | 1605115270 | 7950 | 7950 | 7950 | 7950 | 295 |
| 462 | 20230804 | 114700 | 1602770020 | 7950 | 7950 | 7950 | 7940 | 459 |
| 463 | 20230804 | 114600 | 1599121470 | 7950 | 7950 | 7950 | 7950 | 10 |
| 464 | 20230804 | 114500 | 1599041970 | 7950 | 7940 | 7950 | 7940 | 9 |
| 465 | 20230804 | 114400 | 1598970460 | 7940 | 7940 | 7940 | 7940 | 447 |
| 466 | 20230804 | 114300 | 1595421280 | 7930 | 7930 | 7930 | 7930 | 0 |
| 467 | 20230804 | 114200 | 1595421280 | 7930 | 7930 | 7930 | 7930 | 0 |
| 468 | 20230804 | 114100 | 1595421280 | 7930 | 7930 | 7930 | 7930 | 118 |
| 469 | 20230804 | 114000 | 1594485540 | 7930 | 7930 | 7930 | 7930 | 6 |
| 470 | 20230804 | 113900 | 1594437960 | 7930 | 7940 | 7940 | 7930 | 200 |
| 471 | 20230804 | 113800 | 1592851930 | 7950 | 7940 | 7950 | 7910 | 3640 |
| 472 | 20230804 | 113700 | 1564015950 | 7940 | 7940 | 7940 | 7900 | 11798 |
| 473 | 20230804 | 113600 | 1470694590 | 7930 | 7950 | 7960 | 7920 | 9344 |
| 474 | 20230804 | 113500 | 1396592240 | 7950 | 7950 | 7960 | 7940 | 869 |
| 475 | 20230804 | 113400 | 1389683810 | 7950 | 7960 | 7960 | 7950 | 16007 |
| 476 | 20230804 | 113300 | 1262371600 | 7970 | 7970 | 7970 | 7970 | 25 |
| 477 | 20230804 | 113200 | 1262172350 | 7970 | 7970 | 7970 | 7970 | 1 |
| 478 | 20230804 | 113100 | 1262164380 | 7960 | 7970 | 7970 | 7960 | 544 |
| 479 | 20230804 | 113000 | 1257833470 | 7960 | 7970 | 7970 | 7960 | 32 |
| 480 | 20230804 | 112900 | 1257578730 | 7970 | 7970 | 7970 | 7970 | 88 |
| 481 | 20230804 | 112800 | 1256877370 | 7970 | 7970 | 7970 | 7970 | 118 |
| 482 | 20230804 | 112700 | 1255936910 | 7970 | 7970 | 7970 | 7970 | 71 |
| 483 | 20230804 | 112600 | 1255371040 | 7970 | 7970 | 7970 | 7970 | 284 |
| 484 | 20230804 | 112500 | 1253107560 | 7970 | 7970 | 7970 | 7960 | 1237 |
| 485 | 20230804 | 112400 | 1243248920 | 7970 | 7960 | 7970 | 7960 | 508 |
| 486 | 20230804 | 112300 | 1239204790 | 7970 | 7970 | 7970 | 7960 | 295 |
| 487 | 20230804 | 112200 | 1236854110 | 7970 | 7970 | 7970 | 7970 | 615 |
| 488 | 20230804 | 112100 | 1231952560 | 7970 | 7980 | 7980 | 7970 | 1524 |
| 489 | 20230804 | 112000 | 1219806240 | 7980 | 7980 | 7980 | 7980 | 1 |
| 490 | 20230804 | 111900 | 1219798260 | 7980 | 7980 | 7980 | 7980 | 66 |
| 491 | 20230804 | 111800 | 1219271580 | 7980 | 7980 | 7980 | 7980 | 457 |
| 492 | 20230804 | 111700 | 1215624720 | 7980 | 7980 | 7980 | 7980 | 212 |
| 493 | 20230804 | 111600 | 1213932960 | 7980 | 7980 | 7980 | 7970 | 1493 |
| 494 | 20230804 | 111500 | 1202018840 | 7980 | 7980 | 7980 | 7980 | 93 |
| 495 | 20230804 | 111400 | 1201276700 | 7980 | 7970 | 7980 | 7970 | 45 |
| 496 | 20230804 | 111300 | 1200917910 | 7970 | 7970 | 7970 | 7970 | 572 |
| 497 | 20230804 | 111200 | 1196359070 | 7970 | 7960 | 7970 | 7960 | 149 |
| 498 | 20230804 | 111100 | 1195172490 | 7960 | 7970 | 7970 | 7960 | 136 |
| 499 | 20230804 | 111000 | 1194089570 | 7960 | 7960 | 7960 | 7960 | 35 |
| 500 | 20230804 | 110900 | 1193810970 | 7970 | 7970 | 7970 | 7960 | 1575 |
| 501 | 20230804 | 110800 | 1181269350 | 7970 | 7970 | 7970 | 7970 | 782 |
| 502 | 20230804 | 110700 | 1175036810 | 7970 | 7980 | 7980 | 7960 | 1769 |
| 503 | 20230804 | 110600 | 1160935910 | 7980 | 7990 | 7990 | 7980 | 51 |
| 504 | 20230804 | 110500 | 1160528900 | 7990 | 7990 | 7990 | 7990 | 2 |
| 505 | 20230804 | 110400 | 1160512920 | 7990 | 7990 | 8000 | 7970 | 6939 |
| 506 | 20230804 | 110300 | 1105175360 | 7990 | 8000 | 8000 | 7990 | 97 |
| 507 | 20230804 | 110200 | 1104399370 | 8000 | 8000 | 8000 | 8000 | 0 |
| 508 | 20230804 | 110100 | 1104399370 | 8000 | 7990 | 8000 | 7990 | 183 |
| 509 | 20230804 | 110000 | 1102937100 | 7990 | 7990 | 7990 | 7990 | 40 |
| 510 | 20230804 | 105900 | 1102617500 | 7980 | 7990 | 7990 | 7980 | 556 |
| 511 | 20230804 | 105800 | 1098180610 | 7980 | 7990 | 7990 | 7980 | 172 |
| 512 | 20230804 | 105700 | 1096806840 | 7990 | 7980 | 7990 | 7980 | 715 |
| 513 | 20230804 | 105600 | 1091094040 | 7990 | 7990 | 8000 | 7990 | 254 |
| 514 | 20230804 | 105500 | 1089064540 | 7990 | 7990 | 7990 | 7980 | 29 |
| 515 | 20230804 | 105400 | 1088832840 | 7990 | 7990 | 7990 | 7980 | 496 |
| 516 | 20230804 | 105300 | 1084869820 | 7990 | 7990 | 7990 | 7990 | 10 |
| 517 | 20230804 | 105200 | 1084789920 | 7980 | 7980 | 7980 | 7980 | 12 |
| 518 | 20230804 | 105100 | 1084694160 | 7980 | 7980 | 7990 | 7980 | 935 |
| 519 | 20230804 | 105000 | 1077232610 | 7990 | 7990 | 7990 | 7980 | 584 |
| 520 | 20230804 | 104900 | 1072571260 | 7990 | 7990 | 7990 | 7990 | 1129 |
| 521 | 20230804 | 104800 | 1063550550 | 8000 | 8010 | 8020 | 7990 | 1570 |
| 522 | 20230804 | 104700 | 1050988370 | 8010 | 8010 | 8010 | 8010 | 167 |
| 523 | 20230804 | 104600 | 1049650700 | 8010 | 8010 | 8010 | 8010 | 0 |
| 524 | 20230804 | 104500 | 1049650700 | 8010 | 8010 | 8010 | 8010 | 400 |
| 525 | 20230804 | 104400 | 1046446700 | 8020 | 8010 | 8020 | 8010 | 121 |
| 526 | 20230804 | 104300 | 1045476290 | 8010 | 8020 | 8020 | 8010 | 13 |
| 527 | 20230804 | 104200 | 1045372040 | 8020 | 8020 | 8020 | 8020 | 300 |
| 528 | 20230804 | 104100 | 1042966040 | 8030 | 8030 | 8040 | 8030 | 32 |
| 529 | 20230804 | 104000 | 1042708980 | 8030 | 8030 | 8030 | 8030 | 560 |
| 530 | 20230804 | 103900 | 1038212180 | 8040 | 8050 | 8050 | 8040 | 74 |
| 531 | 20230804 | 103800 | 1037616610 | 8050 | 8060 | 8060 | 8050 | 17 |
| 532 | 20230804 | 103700 | 1037479700 | 8060 | 8060 | 8070 | 8050 | 938 |
| 533 | 20230804 | 103600 | 1029923410 | 8050 | 8020 | 8050 | 8020 | 1277 |
| 534 | 20230804 | 103500 | 1019663350 | 8020 | 7980 | 8020 | 7980 | 1319 |
| 535 | 20230804 | 103400 | 1009113580 | 7970 | 7980 | 7980 | 7970 | 654 |
| 536 | 20230804 | 103300 | 1003897270 | 7980 | 7980 | 7990 | 7980 | 1273 |
| 537 | 20230804 | 103200 | 993738720 | 7980 | 7980 | 7980 | 7970 | 516 |
| 538 | 20230804 | 103100 | 989624440 | 7980 | 7980 | 7980 | 7970 | 2325 |
| 539 | 20230804 | 103000 | 971075810 | 7980 | 7990 | 7990 | 7980 | 1021 |
| 540 | 20230804 | 102900 | 962926720 | 7990 | 7990 | 7990 | 7980 | 427 |
| 541 | 20230804 | 102800 | 959517490 | 7990 | 7990 | 7990 | 7980 | 1247 |
| 542 | 20230804 | 102700 | 949566160 | 7990 | 8000 | 8000 | 7990 | 2092 |
| 543 | 20230804 | 102600 | 932849140 | 8000 | 7990 | 8000 | 7990 | 931 |
| 544 | 20230804 | 102500 | 925406730 | 8000 | 7990 | 8000 | 7990 | 18 |
| 545 | 20230804 | 102400 | 925262740 | 8000 | 8000 | 8000 | 8000 | 210 |
| 546 | 20230804 | 102300 | 923582740 | 8000 | 8000 | 8000 | 8000 | 285 |
| 547 | 20230804 | 102200 | 921302740 | 8000 | 8000 | 8000 | 8000 | 28 |
| 548 | 20230804 | 102100 | 921078740 | 8000 | 8000 | 8000 | 8000 | 1828 |
| 549 | 20230804 | 102000 | 906454740 | 7990 | 7990 | 8000 | 7990 | 5018 |
| 550 | 20230804 | 101900 | 866360910 | 7990 | 8000 | 8000 | 7990 | 1390 |
| 551 | 20230804 | 101800 | 855250920 | 8000 | 8010 | 8010 | 7990 | 3139 |
| 552 | 20230804 | 101700 | 830139970 | 8000 | 8040 | 8040 | 8000 | 3207 |
| 553 | 20230804 | 101600 | 804410440 | 8040 | 8050 | 8050 | 8040 | 751 |
| 554 | 20230804 | 101500 | 798372250 | 8050 | 8050 | 8050 | 8050 | 22 |
| 555 | 20230804 | 101400 | 798195150 | 8050 | 8050 | 8050 | 8050 | 702 |
| 556 | 20230804 | 101300 | 792544050 | 8060 | 8060 | 8060 | 8060 | 438 |
| 557 | 20230804 | 101200 | 789013770 | 8060 | 8060 | 8060 | 8060 | 703 |
| 558 | 20230804 | 101100 | 783347590 | 8050 | 8050 | 8050 | 8040 | 324 |
| 559 | 20230804 | 101000 | 780739420 | 8050 | 8050 | 8050 | 8030 | 147 |
| 560 | 20230804 | 100900 | 779556770 | 8040 | 8020 | 8040 | 8020 | 1212 |
| 561 | 20230804 | 100800 | 769823440 | 8010 | 8020 | 8020 | 8010 | 790 |
| 562 | 20230804 | 100700 | 763493750 | 8020 | 8020 | 8020 | 8020 | 319 |
| 563 | 20230804 | 100600 | 760935370 | 8020 | 8020 | 8020 | 8010 | 183 |
| 564 | 20230804 | 100500 | 759468300 | 8020 | 8020 | 8020 | 8020 | 13 |
| 565 | 20230804 | 100400 | 759364040 | 8020 | 8020 | 8020 | 8020 | 30 |
| 566 | 20230804 | 100300 | 759123440 | 8020 | 8020 | 8020 | 8020 | 120 |
| 567 | 20230804 | 100200 | 758161040 | 8020 | 8020 | 8020 | 8020 | 117 |
| 568 | 20230804 | 100100 | 757222700 | 8000 | 8000 | 8010 | 8000 | 2901 |
| 569 | 20230804 | 100000 | 734006530 | 8000 | 8000 | 8000 | 8000 | 527 |
| 570 | 20230804 | 095900 | 729790530 | 8000 | 8000 | 8000 | 8000 | 882 |
| 571 | 20230804 | 095800 | 722734530 | 8000 | 8000 | 8000 | 7990 | 1593 |
| 572 | 20230804 | 095700 | 709991130 | 8000 | 7980 | 8000 | 7980 | 512 |
| 573 | 20230804 | 095600 | 705905330 | 8010 | 8000 | 8010 | 7980 | 8620 |
| 574 | 20230804 | 095500 | 637083130 | 8000 | 8000 | 8000 | 8000 | 196 |
| 575 | 20230804 | 095400 | 635515130 | 8000 | 8000 | 8000 | 8000 | 243 |
| 576 | 20230804 | 095300 | 633571130 | 8010 | 8010 | 8010 | 8010 | 3 |
| 577 | 20230804 | 095200 | 633547100 | 8010 | 8000 | 8010 | 8000 | 381 |
| 578 | 20230804 | 095100 | 630497830 | 8000 | 8000 | 8000 | 7990 | 374 |
| 579 | 20230804 | 095000 | 627506420 | 8000 | 8010 | 8010 | 8000 | 790 |
| 580 | 20230804 | 094900 | 621184400 | 8010 | 8020 | 8020 | 8010 | 398 |
| 581 | 20230804 | 094800 | 617994700 | 8030 | 8030 | 8030 | 8030 | 316 |
| 582 | 20230804 | 094700 | 615457220 | 8030 | 8020 | 8030 | 8020 | 139 |
| 583 | 20230804 | 094600 | 614342420 | 8010 | 8010 | 8020 | 8000 | 2443 |
| 584 | 20230804 | 094500 | 594794000 | 8000 | 8020 | 8020 | 8000 | 2387 |
| 585 | 20230804 | 094400 | 575681130 | 8020 | 8030 | 8030 | 8010 | 2149 |
| 586 | 20230804 | 094300 | 558445590 | 8030 | 8030 | 8050 | 8020 | 212 |
| 587 | 20230804 | 094200 | 556743240 | 8040 | 8050 | 8050 | 8030 | 1291 |
| 588 | 20230804 | 094100 | 546353680 | 8050 | 8050 | 8060 | 8040 | 1372 |
| 589 | 20230804 | 094000 | 535311370 | 8050 | 8070 | 8070 | 8050 | 795 |
| 590 | 20230804 | 093900 | 528903870 | 8070 | 8070 | 8070 | 8050 | 1665 |
| 591 | 20230804 | 093800 | 515482250 | 8060 | 8050 | 8070 | 8050 | 1421 |
| 592 | 20230804 | 093700 | 504032220 | 8040 | 8010 | 8040 | 8010 | 1621 |
| 593 | 20230804 | 093600 | 491020730 | 8010 | 8000 | 8010 | 7990 | 1704 |
| 594 | 20230804 | 093500 | 477388800 | 8010 | 8000 | 8010 | 8000 | 347 |
| 595 | 20230804 | 093400 | 474610490 | 8000 | 8000 | 8010 | 8000 | 3111 |
| 596 | 20230804 | 093300 | 449719490 | 8010 | 8030 | 8030 | 8000 | 3765 |
| 597 | 20230804 | 093200 | 419587260 | 8030 | 8010 | 8030 | 8010 | 1329 |
| 598 | 20230804 | 093100 | 408940970 | 8010 | 8020 | 8020 | 8010 | 394 |
| 599 | 20230804 | 093000 | 405781220 | 8030 | 8020 | 8030 | 8020 | 380 |
| 600 | 20230804 | 092900 | 402733610 | 8020 | 8030 | 8030 | 8020 | 183 |
| 601 | 20230804 | 092800 | 401265650 | 8020 | 8040 | 8040 | 8020 | 2708 |
| 602 | 20230804 | 092700 | 379537730 | 8030 | 8030 | 8030 | 8030 | 286 |
| 603 | 20230804 | 092600 | 377241150 | 8030 | 8060 | 8060 | 8030 | 1919 |
| 604 | 20230804 | 092500 | 361804380 | 8060 | 8050 | 8080 | 8050 | 1359 |
| 605 | 20230804 | 092400 | 350861610 | 8040 | 8060 | 8060 | 8040 | 147 |
| 606 | 20230804 | 092300 | 349677920 | 8070 | 8090 | 8100 | 8070 | 1684 |
| 607 | 20230804 | 092200 | 336054700 | 8090 | 8050 | 8090 | 8050 | 803 |
| 608 | 20230804 | 092100 | 329577480 | 8060 | 8030 | 8070 | 8030 | 528 |
| 609 | 20230804 | 092000 | 325324050 | 8030 | 8030 | 8030 | 8030 | 0 |
| 610 | 20230804 | 091900 | 325324050 | 8030 | 8030 | 8030 | 8030 | 10 |
| 611 | 20230804 | 091800 | 325243750 | 8030 | 8030 | 8030 | 8030 | 9 |
| 612 | 20230804 | 091700 | 325171480 | 8030 | 8030 | 8030 | 8030 | 428 |
| 613 | 20230804 | 091600 | 321734640 | 8030 | 8030 | 8030 | 8030 | 297 |
| 614 | 20230804 | 091500 | 319349730 | 8020 | 8070 | 8070 | 8020 | 557 |
| 615 | 20230804 | 091400 | 314871310 | 8070 | 8060 | 8070 | 8060 | 70 |
| 616 | 20230804 | 091300 | 314306520 | 8060 | 8080 | 8080 | 8050 | 421 |
| 617 | 20230804 | 091200 | 310912130 | 8080 | 8080 | 8080 | 8080 | 80 |
| 618 | 20230804 | 091100 | 310265730 | 8080 | 8060 | 8080 | 8060 | 1342 |
| 619 | 20230804 | 091000 | 299437280 | 8050 | 8020 | 8050 | 8020 | 1128 |
| 620 | 20230804 | 090900 | 290369020 | 8030 | 8000 | 8030 | 8000 | 858 |
| 621 | 20230804 | 090800 | 283503080 | 8000 | 8020 | 8020 | 7960 | 10948 |
| 622 | 20230804 | 090700 | 196089610 | 8030 | 8030 | 8050 | 8030 | 1151 |
| 623 | 20230804 | 090600 | 186845940 | 8030 | 8050 | 8050 | 8020 | 866 |
| 624 | 20230804 | 090500 | 179892580 | 8050 | 8040 | 8050 | 8040 | 170 |
| 625 | 20230804 | 090400 | 178525730 | 8040 | 8030 | 8050 | 8030 | 1542 |
| 626 | 20230804 | 090300 | 166139340 | 8030 | 8000 | 8040 | 8000 | 832 |
| 627 | 20230804 | 090200 | 159471350 | 8010 | 7990 | 8010 | 7970 | 3482 |
| 628 | 20230804 | 090100 | 131673270 | 7980 | 8080 | 8080 | 7960 | 10950 |
| 629 | 20230804 | 090000 | 44037680 | 8080 | 8080 | 8150 | 8080 | 5326 |