31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 3 | 20230803 | 192500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20230803 | 192400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20230803 | 192300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20230803 | 192200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20230803 | 192100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20230803 | 192000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20230803 | 191900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20230803 | 191800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20230803 | 191700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20230803 | 191600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20230803 | 191500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20230803 | 191400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20230803 | 191300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20230803 | 191200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20230803 | 191100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20230803 | 191000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20230803 | 190900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20230803 | 190800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20230803 | 190700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20230803 | 190600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20230803 | 190500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20230803 | 190400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20230803 | 190300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20230803 | 190200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20230803 | 190100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20230803 | 190000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20230803 | 185900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20230803 | 185800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20230803 | 185700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20230803 | 185600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 33 | 20230803 | 185500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20230803 | 185400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20230803 | 185300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20230803 | 185200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20230803 | 185100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20230803 | 185000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20230803 | 184900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20230803 | 184800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20230803 | 184700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20230803 | 184600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20230803 | 184500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20230803 | 184400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20230803 | 184300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20230803 | 184200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20230803 | 184100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20230803 | 184000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20230803 | 183900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20230803 | 183800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20230803 | 183700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20230803 | 183600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20230803 | 183500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20230803 | 183400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20230803 | 183300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20230803 | 183200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20230803 | 183100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20230803 | 183000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20230803 | 182900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20230803 | 182800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20230803 | 182700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20230803 | 182600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 63 | 20230803 | 182500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20230803 | 182400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20230803 | 182300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20230803 | 182200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20230803 | 182100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20230803 | 182000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20230803 | 181900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20230803 | 181800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20230803 | 181700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20230803 | 181600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20230803 | 181500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20230803 | 181400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20230803 | 181300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20230803 | 181200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20230803 | 181100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20230803 | 181000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20230803 | 180900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20230803 | 180800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20230803 | 180700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20230803 | 180600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20230803 | 180500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20230803 | 180400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20230803 | 180300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20230803 | 180200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20230803 | 180100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20230803 | 180000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20230803 | 175900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20230803 | 175800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20230803 | 175700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20230803 | 175600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 93 | 20230803 | 175500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20230803 | 175400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20230803 | 175300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20230803 | 175200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20230803 | 175100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20230803 | 175000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20230803 | 174900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20230803 | 174800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20230803 | 174700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20230803 | 174600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20230803 | 174500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20230803 | 174400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20230803 | 174300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20230803 | 174200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20230803 | 174100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20230803 | 174000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20230803 | 173900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20230803 | 173800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20230803 | 173700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20230803 | 173600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20230803 | 173500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20230803 | 173400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20230803 | 173300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20230803 | 173200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20230803 | 173100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20230803 | 173000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20230803 | 172900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20230803 | 172800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20230803 | 172700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20230803 | 172600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 123 | 20230803 | 172500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20230803 | 172400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20230803 | 172300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20230803 | 172200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20230803 | 172100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20230803 | 172000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20230803 | 171900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20230803 | 171800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20230803 | 171700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20230803 | 171600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20230803 | 171500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20230803 | 171400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20230803 | 171300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20230803 | 171200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20230803 | 171100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20230803 | 171000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20230803 | 170900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20230803 | 170800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20230803 | 170700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20230803 | 170600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20230803 | 170500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20230803 | 170400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20230803 | 170300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20230803 | 170200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20230803 | 170100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20230803 | 170000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20230803 | 165900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20230803 | 165800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20230803 | 165700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20230803 | 165600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 153 | 20230803 | 165500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20230803 | 165400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20230803 | 165300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20230803 | 165200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20230803 | 165100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20230803 | 165000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20230803 | 164900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20230803 | 164800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20230803 | 164700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20230803 | 164600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20230803 | 164500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20230803 | 164400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20230803 | 164300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20230803 | 164200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20230803 | 164100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20230803 | 164000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20230803 | 163900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20230803 | 163800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20230803 | 163700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20230803 | 163600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20230803 | 163500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20230803 | 163400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20230803 | 163300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20230803 | 163200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20230803 | 163100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20230803 | 163000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20230803 | 162900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20230803 | 162800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20230803 | 162700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20230803 | 162600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 183 | 20230803 | 162500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20230803 | 162400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20230803 | 162300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20230803 | 162200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20230803 | 162100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20230803 | 162000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20230803 | 161900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20230803 | 161800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20230803 | 161700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20230803 | 161600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20230803 | 161500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 194 | 20230803 | 161400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 195 | 20230803 | 161300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 196 | 20230803 | 161200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 197 | 20230803 | 161100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20230803 | 161000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20230803 | 160900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20230803 | 160800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20230803 | 160700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20230803 | 160600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20230803 | 160500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20230803 | 160400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20230803 | 160300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20230803 | 160200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20230803 | 160100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20230803 | 160000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20230803 | 155900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20230803 | 155800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20230803 | 155700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20230803 | 155600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 213 | 20230803 | 155500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20230803 | 155400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20230803 | 155300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20230803 | 155200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20230803 | 155100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20230803 | 155000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 219 | 20230803 | 154900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20230803 | 154800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20230803 | 154700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 222 | 20230803 | 154600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 223 | 20230803 | 154500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 224 | 20230803 | 154400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 225 | 20230803 | 154300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 226 | 20230803 | 154200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 227 | 20230803 | 154100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 228 | 20230803 | 154000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 229 | 20230803 | 153900 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 230 | 20230803 | 153800 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 231 | 20230803 | 153700 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 232 | 20230803 | 153600 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 233 | 20230803 | 153500 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 234 | 20230803 | 153400 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 235 | 20230803 | 153300 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 236 | 20230803 | 153200 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 237 | 20230803 | 153100 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 238 | 20230803 | 153000 | 1985419010 | 7500 | 7500 | 7500 | 7500 | 3071 |
| 239 | 20230803 | 152900 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20230803 | 152800 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20230803 | 152700 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20230803 | 152600 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 243 | 20230803 | 152500 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 244 | 20230803 | 152400 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 245 | 20230803 | 152300 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 246 | 20230803 | 152200 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 247 | 20230803 | 152100 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 248 | 20230803 | 152000 | 1962386510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 249 | 20230803 | 151900 | 1962386510 | 7480 | 7450 | 7480 | 7420 | 2105 |
| 250 | 20230803 | 151800 | 1946704400 | 7440 | 7450 | 7450 | 7420 | 2326 |
| 251 | 20230803 | 151700 | 1929415390 | 7450 | 7460 | 7460 | 7440 | 606 |
| 252 | 20230803 | 151600 | 1924899980 | 7450 | 7450 | 7460 | 7450 | 283 |
| 253 | 20230803 | 151500 | 1922790300 | 7470 | 7460 | 7470 | 7460 | 152 |
| 254 | 20230803 | 151400 | 1921655550 | 7470 | 7460 | 7470 | 7450 | 917 |
| 255 | 20230803 | 151300 | 1914810850 | 7470 | 7460 | 7470 | 7460 | 78 |
| 256 | 20230803 | 151200 | 1914228860 | 7460 | 7450 | 7470 | 7450 | 136 |
| 257 | 20230803 | 151100 | 1913214390 | 7450 | 7470 | 7470 | 7450 | 600 |
| 258 | 20230803 | 151000 | 1908736930 | 7470 | 7470 | 7470 | 7460 | 218 |
| 259 | 20230803 | 150900 | 1907108480 | 7480 | 7460 | 7480 | 7460 | 930 |
| 260 | 20230803 | 150800 | 1900161370 | 7460 | 7450 | 7460 | 7450 | 83 |
| 261 | 20230803 | 150700 | 1899542980 | 7460 | 7460 | 7470 | 7460 | 363 |
| 262 | 20230803 | 150600 | 1896834380 | 7470 | 7460 | 7470 | 7460 | 59 |
| 263 | 20230803 | 150500 | 1896393820 | 7470 | 7460 | 7470 | 7460 | 172 |
| 264 | 20230803 | 150400 | 1895109160 | 7460 | 7460 | 7470 | 7460 | 313 |
| 265 | 20230803 | 150300 | 1892773980 | 7470 | 7460 | 7470 | 7460 | 50 |
| 266 | 20230803 | 150200 | 1892400640 | 7440 | 7450 | 7460 | 7440 | 756 |
| 267 | 20230803 | 150100 | 1886774350 | 7450 | 7450 | 7470 | 7450 | 639 |
| 268 | 20230803 | 150000 | 1882013380 | 7470 | 7450 | 7470 | 7450 | 358 |
| 269 | 20230803 | 145900 | 1879340930 | 7450 | 7440 | 7450 | 7440 | 283 |
| 270 | 20230803 | 145800 | 1877234580 | 7440 | 7430 | 7440 | 7430 | 5 |
| 271 | 20230803 | 145700 | 1877197420 | 7430 | 7430 | 7440 | 7430 | 121 |
| 272 | 20230803 | 145600 | 1876298350 | 7450 | 7450 | 7450 | 7450 | 108 |
| 273 | 20230803 | 145500 | 1875493750 | 7450 | 7450 | 7450 | 7450 | 1844 |
| 274 | 20230803 | 145400 | 1861755950 | 7460 | 7450 | 7470 | 7450 | 80 |
| 275 | 20230803 | 145300 | 1861158760 | 7450 | 7450 | 7470 | 7450 | 114 |
| 276 | 20230803 | 145200 | 1860308070 | 7470 | 7450 | 7470 | 7450 | 73 |
| 277 | 20230803 | 145100 | 1859763200 | 7470 | 7430 | 7470 | 7430 | 238 |
| 278 | 20230803 | 145000 | 1857985530 | 7470 | 7480 | 7480 | 7450 | 167 |
| 279 | 20230803 | 144900 | 1856738270 | 7490 | 7450 | 7490 | 7450 | 105 |
| 280 | 20230803 | 144800 | 1855952590 | 7460 | 7460 | 7460 | 7460 | 0 |
| 281 | 20230803 | 144700 | 1855952590 | 7460 | 7460 | 7460 | 7460 | 131 |
| 282 | 20230803 | 144600 | 1854975330 | 7480 | 7450 | 7480 | 7450 | 85 |
| 283 | 20230803 | 144500 | 1854339590 | 7430 | 7430 | 7460 | 7430 | 115 |
| 284 | 20230803 | 144400 | 1853482530 | 7430 | 7460 | 7460 | 7430 | 19 |
| 285 | 20230803 | 144300 | 1853341330 | 7480 | 7440 | 7480 | 7440 | 148 |
| 286 | 20230803 | 144200 | 1852240170 | 7440 | 7440 | 7490 | 7440 | 99 |
| 287 | 20230803 | 144100 | 1851502760 | 7450 | 7470 | 7490 | 7450 | 732 |
| 288 | 20230803 | 144000 | 1846039170 | 7480 | 7470 | 7480 | 7470 | 50 |
| 289 | 20230803 | 143900 | 1845665280 | 7480 | 7470 | 7480 | 7470 | 45 |
| 290 | 20230803 | 143800 | 1845329120 | 7490 | 7480 | 7490 | 7470 | 252 |
| 291 | 20230803 | 143700 | 1843443970 | 7490 | 7480 | 7490 | 7480 | 53 |
| 292 | 20230803 | 143600 | 1843047120 | 7490 | 7480 | 7490 | 7480 | 14 |
| 293 | 20230803 | 143500 | 1842942390 | 7480 | 7480 | 7490 | 7480 | 327 |
| 294 | 20230803 | 143400 | 1840496180 | 7480 | 7480 | 7480 | 7480 | 28 |
| 295 | 20230803 | 143300 | 1840286740 | 7480 | 7490 | 7490 | 7480 | 220 |
| 296 | 20230803 | 143200 | 1838639520 | 7490 | 7500 | 7500 | 7490 | 280 |
| 297 | 20230803 | 143100 | 1836540220 | 7500 | 7480 | 7500 | 7460 | 1482 |
| 298 | 20230803 | 143000 | 1825447050 | 7450 | 7450 | 7460 | 7440 | 215 |
| 299 | 20230803 | 142900 | 1823846650 | 7450 | 7460 | 7460 | 7450 | 83 |
| 300 | 20230803 | 142800 | 1823227480 | 7470 | 7470 | 7470 | 7470 | 40 |
| 301 | 20230803 | 142700 | 1822928680 | 7420 | 7420 | 7420 | 7420 | 60 |
| 302 | 20230803 | 142600 | 1822483480 | 7450 | 7440 | 7470 | 7440 | 194 |
| 303 | 20230803 | 142500 | 1821038170 | 7420 | 7420 | 7420 | 7420 | 10 |
| 304 | 20230803 | 142400 | 1820963970 | 7420 | 7420 | 7420 | 7420 | 41 |
| 305 | 20230803 | 142300 | 1820659750 | 7410 | 7410 | 7410 | 7410 | 100 |
| 306 | 20230803 | 142200 | 1819918750 | 7410 | 7400 | 7410 | 7400 | 53 |
| 307 | 20230803 | 142100 | 1819526540 | 7420 | 7410 | 7420 | 7400 | 28 |
| 308 | 20230803 | 142000 | 1819319090 | 7400 | 7390 | 7400 | 7390 | 636 |
| 309 | 20230803 | 141900 | 1814612940 | 7390 | 7400 | 7400 | 7390 | 1462 |
| 310 | 20230803 | 141800 | 1803796610 | 7410 | 7410 | 7410 | 7410 | 22 |
| 311 | 20230803 | 141700 | 1803633590 | 7420 | 7430 | 7430 | 7410 | 550 |
| 312 | 20230803 | 141600 | 1799553690 | 7430 | 7420 | 7430 | 7420 | 108 |
| 313 | 20230803 | 141500 | 1798751730 | 7410 | 7410 | 7410 | 7410 | 0 |
| 314 | 20230803 | 141400 | 1798751730 | 7410 | 7410 | 7410 | 7410 | 96 |
| 315 | 20230803 | 141300 | 1798040370 | 7410 | 7410 | 7410 | 7410 | 1 |
| 316 | 20230803 | 141200 | 1798032960 | 7410 | 7410 | 7410 | 7410 | 16 |
| 317 | 20230803 | 141100 | 1797914400 | 7410 | 7410 | 7430 | 7410 | 301 |
| 318 | 20230803 | 141000 | 1795678200 | 7410 | 7410 | 7440 | 7410 | 79 |
| 319 | 20230803 | 140900 | 1795092780 | 7450 | 7450 | 7450 | 7450 | 0 |
| 320 | 20230803 | 140800 | 1795092780 | 7450 | 7450 | 7450 | 7450 | 1 |
| 321 | 20230803 | 140700 | 1795085330 | 7470 | 7470 | 7470 | 7470 | 0 |
| 322 | 20230803 | 140600 | 1795085330 | 7470 | 7430 | 7470 | 7430 | 2 |
| 323 | 20230803 | 140500 | 1795070430 | 7430 | 7450 | 7450 | 7430 | 2229 |
| 324 | 20230803 | 140400 | 1778481080 | 7460 | 7460 | 7460 | 7460 | 532 |
| 325 | 20230803 | 140300 | 1774512360 | 7460 | 7460 | 7460 | 7460 | 83 |
| 326 | 20230803 | 140200 | 1773893180 | 7470 | 7460 | 7470 | 7460 | 59 |
| 327 | 20230803 | 140100 | 1773453010 | 7460 | 7450 | 7460 | 7450 | 111 |
| 328 | 20230803 | 140000 | 1772625500 | 7450 | 7460 | 7460 | 7450 | 885 |
| 329 | 20230803 | 135900 | 1766029020 | 7450 | 7450 | 7450 | 7450 | 627 |
| 330 | 20230803 | 135800 | 1761357870 | 7450 | 7450 | 7450 | 7450 | 50 |
| 331 | 20230803 | 135700 | 1760985370 | 7460 | 7450 | 7460 | 7450 | 155 |
| 332 | 20230803 | 135600 | 1759829520 | 7450 | 7460 | 7460 | 7450 | 1218 |
| 333 | 20230803 | 135500 | 1750743590 | 7460 | 7460 | 7460 | 7460 | 35 |
| 334 | 20230803 | 135400 | 1750482490 | 7450 | 7430 | 7450 | 7430 | 268 |
| 335 | 20230803 | 135300 | 1748486860 | 7430 | 7440 | 7440 | 7430 | 317 |
| 336 | 20230803 | 135200 | 1746131030 | 7440 | 7450 | 7450 | 7440 | 803 |
| 337 | 20230803 | 135100 | 1740149840 | 7460 | 7470 | 7470 | 7460 | 60 |
| 338 | 20230803 | 135000 | 1739702160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 339 | 20230803 | 134900 | 1739702160 | 7480 | 7480 | 7480 | 7480 | 901 |
| 340 | 20230803 | 134800 | 1732962680 | 7490 | 7480 | 7490 | 7480 | 46 |
| 341 | 20230803 | 134700 | 1732618350 | 7480 | 7470 | 7480 | 7470 | 234 |
| 342 | 20230803 | 134600 | 1730868130 | 7470 | 7470 | 7470 | 7470 | 50 |
| 343 | 20230803 | 134500 | 1730494630 | 7470 | 7470 | 7470 | 7470 | 1 |
| 344 | 20230803 | 134400 | 1730487160 | 7450 | 7440 | 7450 | 7440 | 96 |
| 345 | 20230803 | 134300 | 1729772110 | 7430 | 7430 | 7430 | 7430 | 0 |
| 346 | 20230803 | 134200 | 1729772110 | 7430 | 7430 | 7430 | 7430 | 207 |
| 347 | 20230803 | 134100 | 1728234100 | 7430 | 7430 | 7430 | 7430 | 57 |
| 348 | 20230803 | 134000 | 1727810590 | 7440 | 7440 | 7440 | 7440 | 0 |
| 349 | 20230803 | 133900 | 1727810590 | 7440 | 7440 | 7440 | 7440 | 130 |
| 350 | 20230803 | 133800 | 1726843390 | 7440 | 7440 | 7440 | 7440 | 3 |
| 351 | 20230803 | 133700 | 1726821070 | 7440 | 7440 | 7440 | 7440 | 0 |
| 352 | 20230803 | 133600 | 1726821070 | 7440 | 7440 | 7440 | 7440 | 2 |
| 353 | 20230803 | 133500 | 1726806190 | 7440 | 7440 | 7500 | 7440 | 115 |
| 354 | 20230803 | 133400 | 1725947210 | 7440 | 7440 | 7440 | 7440 | 15 |
| 355 | 20230803 | 133300 | 1725835610 | 7440 | 7440 | 7440 | 7440 | 30 |
| 356 | 20230803 | 133200 | 1725612410 | 7390 | 7410 | 7410 | 7390 | 150 |
| 357 | 20230803 | 133100 | 1724502220 | 7420 | 7420 | 7420 | 7420 | 26 |
| 358 | 20230803 | 133000 | 1724309300 | 7420 | 7420 | 7420 | 7420 | 1 |
| 359 | 20230803 | 132900 | 1724301880 | 7420 | 7450 | 7480 | 7420 | 2653 |
| 360 | 20230803 | 132800 | 1704575480 | 7440 | 7450 | 7450 | 7440 | 174 |
| 361 | 20230803 | 132700 | 1703280080 | 7460 | 7440 | 7460 | 7440 | 1557 |
| 362 | 20230803 | 132600 | 1691670650 | 7440 | 7450 | 7450 | 7430 | 6 |
| 363 | 20230803 | 132500 | 1691626040 | 7450 | 7450 | 7450 | 7450 | 13 |
| 364 | 20230803 | 132400 | 1691529190 | 7430 | 7420 | 7430 | 7420 | 112 |
| 365 | 20230803 | 132300 | 1690697150 | 7420 | 7420 | 7420 | 7420 | 0 |
| 366 | 20230803 | 132200 | 1690697150 | 7420 | 7420 | 7420 | 7420 | 28 |
| 367 | 20230803 | 132100 | 1690489390 | 7420 | 7430 | 7440 | 7420 | 402 |
| 368 | 20230803 | 132000 | 1687498990 | 7430 | 7440 | 7440 | 7430 | 73 |
| 369 | 20230803 | 131900 | 1686956300 | 7430 | 7420 | 7430 | 7420 | 44 |
| 370 | 20230803 | 131800 | 1686629610 | 7420 | 7420 | 7420 | 7410 | 540 |
| 371 | 20230803 | 131700 | 1682622990 | 7420 | 7430 | 7430 | 7420 | 11 |
| 372 | 20230803 | 131600 | 1682541330 | 7430 | 7440 | 7440 | 7420 | 24 |
| 373 | 20230803 | 131500 | 1682363060 | 7440 | 7420 | 7440 | 7420 | 164 |
| 374 | 20230803 | 131400 | 1681145560 | 7340 | 7340 | 7340 | 7340 | 0 |
| 375 | 20230803 | 131300 | 1681145560 | 7340 | 7400 | 7400 | 7340 | 2400 |
| 376 | 20230803 | 131200 | 1663433160 | 7400 | 7410 | 7410 | 7400 | 548 |
| 377 | 20230803 | 131100 | 1659374500 | 7410 | 7420 | 7420 | 7410 | 78 |
| 378 | 20230803 | 131000 | 1658796510 | 7410 | 7410 | 7410 | 7410 | 0 |
| 379 | 20230803 | 130900 | 1658796510 | 7410 | 7410 | 7410 | 7410 | 174 |
| 380 | 20230803 | 130800 | 1657507170 | 7420 | 7420 | 7420 | 7410 | 24 |
| 381 | 20230803 | 130700 | 1657329130 | 7420 | 7420 | 7420 | 7420 | 80 |
| 382 | 20230803 | 130600 | 1656735530 | 7400 | 7400 | 7400 | 7400 | 35 |
| 383 | 20230803 | 130500 | 1656476530 | 7390 | 7390 | 7390 | 7390 | 140 |
| 384 | 20230803 | 130400 | 1655441930 | 7390 | 7400 | 7400 | 7390 | 3735 |
| 385 | 20230803 | 130300 | 1627803750 | 7410 | 7420 | 7420 | 7400 | 110 |
| 386 | 20230803 | 130200 | 1626988820 | 7400 | 7410 | 7410 | 7400 | 252 |
| 387 | 20230803 | 130100 | 1625122500 | 7400 | 7410 | 7410 | 7400 | 212 |
| 388 | 20230803 | 130000 | 1623552350 | 7410 | 7410 | 7410 | 7410 | 227 |
| 389 | 20230803 | 125900 | 1621870280 | 7420 | 7420 | 7420 | 7420 | 1 |
| 390 | 20230803 | 125800 | 1621862860 | 7420 | 7420 | 7420 | 7420 | 20 |
| 391 | 20230803 | 125700 | 1621714460 | 7400 | 7420 | 7420 | 7400 | 1280 |
| 392 | 20230803 | 125600 | 1612227600 | 7430 | 7420 | 7430 | 7420 | 132 |
| 393 | 20230803 | 125500 | 1611248140 | 7410 | 7410 | 7410 | 7410 | 0 |
| 394 | 20230803 | 125400 | 1611248140 | 7410 | 7410 | 7410 | 7410 | 1301 |
| 395 | 20230803 | 125300 | 1601607730 | 7410 | 7410 | 7410 | 7410 | 71 |
| 396 | 20230803 | 125200 | 1601081620 | 7410 | 7410 | 7410 | 7410 | 21 |
| 397 | 20230803 | 125100 | 1600926010 | 7410 | 7380 | 7410 | 7350 | 1251 |
| 398 | 20230803 | 125000 | 1591729540 | 7410 | 7410 | 7410 | 7410 | 68 |
| 399 | 20230803 | 124900 | 1591225660 | 7420 | 7410 | 7420 | 7410 | 104 |
| 400 | 20230803 | 124800 | 1590454630 | 7350 | 7410 | 7410 | 7350 | 1137 |
| 401 | 20230803 | 124700 | 1582069720 | 7420 | 7420 | 7420 | 7420 | 0 |
| 402 | 20230803 | 124600 | 1582069720 | 7420 | 7420 | 7420 | 7420 | 0 |
| 403 | 20230803 | 124500 | 1582069720 | 7420 | 7420 | 7420 | 7420 | 41 |
| 404 | 20230803 | 124400 | 1581765500 | 7410 | 7390 | 7410 | 7390 | 401 |
| 405 | 20230803 | 124300 | 1578798320 | 7390 | 7390 | 7390 | 7390 | 0 |
| 406 | 20230803 | 124200 | 1578798320 | 7390 | 7390 | 7390 | 7390 | 0 |
| 407 | 20230803 | 124100 | 1578798320 | 7390 | 7390 | 7390 | 7390 | 21 |
| 408 | 20230803 | 124000 | 1578643130 | 7380 | 7380 | 7380 | 7380 | 23 |
| 409 | 20230803 | 123900 | 1578473390 | 7380 | 7380 | 7380 | 7380 | 138 |
| 410 | 20230803 | 123800 | 1577454950 | 7410 | 7420 | 7420 | 7410 | 2 |
| 411 | 20230803 | 123700 | 1577440120 | 7370 | 7390 | 7390 | 7370 | 417 |
| 412 | 20230803 | 123600 | 1574364830 | 7380 | 7380 | 7380 | 7370 | 61 |
| 413 | 20230803 | 123500 | 1573914660 | 7380 | 7390 | 7390 | 7370 | 201 |
| 414 | 20230803 | 123400 | 1572432870 | 7390 | 7380 | 7390 | 7380 | 316 |
| 415 | 20230803 | 123300 | 1570099800 | 7380 | 7400 | 7400 | 7380 | 690 |
| 416 | 20230803 | 123200 | 1565001530 | 7400 | 7400 | 7400 | 7400 | 199 |
| 417 | 20230803 | 123100 | 1563528930 | 7400 | 7410 | 7410 | 7400 | 175 |
| 418 | 20230803 | 123000 | 1562233430 | 7440 | 7440 | 7440 | 7440 | 0 |
| 419 | 20230803 | 122900 | 1562233430 | 7440 | 7440 | 7440 | 7440 | 110 |
| 420 | 20230803 | 122800 | 1561415030 | 7440 | 7420 | 7440 | 7420 | 300 |
| 421 | 20230803 | 122700 | 1559186670 | 7420 | 7420 | 7420 | 7420 | 8 |
| 422 | 20230803 | 122600 | 1559127310 | 7420 | 7420 | 7420 | 7420 | 1 |
| 423 | 20230803 | 122500 | 1559119890 | 7420 | 7410 | 7420 | 7410 | 68 |
| 424 | 20230803 | 122400 | 1558615670 | 7400 | 7390 | 7400 | 7390 | 246 |
| 425 | 20230803 | 122300 | 1556797020 | 7390 | 7390 | 7390 | 7390 | 25 |
| 426 | 20230803 | 122200 | 1556612270 | 7370 | 7370 | 7370 | 7370 | 48 |
| 427 | 20230803 | 122100 | 1556258510 | 7340 | 7360 | 7360 | 7340 | 132 |
| 428 | 20230803 | 122000 | 1555287010 | 7390 | 7390 | 7390 | 7390 | 1 |
| 429 | 20230803 | 121900 | 1555279620 | 7340 | 7340 | 7340 | 7340 | 0 |
| 430 | 20230803 | 121800 | 1555279620 | 7340 | 7350 | 7350 | 7340 | 50 |
| 431 | 20230803 | 121700 | 1554912520 | 7330 | 7330 | 7330 | 7330 | 0 |
| 432 | 20230803 | 121600 | 1554912520 | 7330 | 7330 | 7330 | 7330 | 0 |
| 433 | 20230803 | 121500 | 1554912520 | 7330 | 7330 | 7330 | 7330 | 0 |
| 434 | 20230803 | 121400 | 1554912520 | 7330 | 7330 | 7330 | 7330 | 30 |
| 435 | 20230803 | 121300 | 1554692620 | 7330 | 7370 | 7370 | 7330 | 443 |
| 436 | 20230803 | 121200 | 1551436880 | 7400 | 7400 | 7400 | 7400 | 0 |
| 437 | 20230803 | 121100 | 1551436880 | 7400 | 7400 | 7400 | 7400 | 50 |
| 438 | 20230803 | 121000 | 1551066880 | 7350 | 7380 | 7380 | 7350 | 700 |
| 439 | 20230803 | 120900 | 1545907230 | 7380 | 7390 | 7390 | 7380 | 400 |
| 440 | 20230803 | 120800 | 1542952490 | 7400 | 7400 | 7400 | 7400 | 706 |
| 441 | 20230803 | 120700 | 1537728090 | 7400 | 7400 | 7400 | 7400 | 1 |
| 442 | 20230803 | 120600 | 1537720690 | 7400 | 7400 | 7400 | 7400 | 27 |
| 443 | 20230803 | 120500 | 1537520890 | 7400 | 7400 | 7400 | 7400 | 500 |
| 444 | 20230803 | 120400 | 1533820890 | 7410 | 7410 | 7410 | 7410 | 1 |
| 445 | 20230803 | 120300 | 1533813480 | 7410 | 7410 | 7410 | 7410 | 72 |
| 446 | 20230803 | 120200 | 1533279960 | 7400 | 7410 | 7410 | 7400 | 148 |
| 447 | 20230803 | 120100 | 1532183420 | 7410 | 7420 | 7420 | 7410 | 127 |
| 448 | 20230803 | 120000 | 1531242150 | 7410 | 7410 | 7410 | 7410 | 1 |
| 449 | 20230803 | 115900 | 1531234740 | 7400 | 7400 | 7400 | 7400 | 0 |
| 450 | 20230803 | 115800 | 1531234740 | 7400 | 7400 | 7400 | 7400 | 78 |
| 451 | 20230803 | 115700 | 1530657540 | 7390 | 7400 | 7400 | 7390 | 49 |
| 452 | 20230803 | 115600 | 1530295410 | 7390 | 7390 | 7390 | 7390 | 0 |
| 453 | 20230803 | 115500 | 1530295410 | 7390 | 7390 | 7390 | 7390 | 0 |
| 454 | 20230803 | 115400 | 1530295410 | 7390 | 7390 | 7390 | 7390 | 30 |
| 455 | 20230803 | 115300 | 1530073710 | 7390 | 7390 | 7390 | 7390 | 21 |
| 456 | 20230803 | 115200 | 1529918520 | 7390 | 7380 | 7390 | 7380 | 106 |
| 457 | 20230803 | 115100 | 1529136180 | 7390 | 7390 | 7390 | 7390 | 0 |
| 458 | 20230803 | 115000 | 1529136180 | 7390 | 7390 | 7390 | 7390 | 70 |
| 459 | 20230803 | 114900 | 1528618880 | 7360 | 7360 | 7360 | 7360 | 0 |
| 460 | 20230803 | 114800 | 1528618880 | 7360 | 7370 | 7370 | 7360 | 378 |
| 461 | 20230803 | 114700 | 1525834000 | 7370 | 7370 | 7370 | 7370 | 0 |
| 462 | 20230803 | 114600 | 1525834000 | 7370 | 7370 | 7370 | 7370 | 78 |
| 463 | 20230803 | 114500 | 1525259140 | 7380 | 7380 | 7390 | 7380 | 655 |
| 464 | 20230803 | 114400 | 1520420200 | 7380 | 7380 | 7380 | 7380 | 77 |
| 465 | 20230803 | 114300 | 1519851940 | 7400 | 7380 | 7400 | 7380 | 86 |
| 466 | 20230803 | 114200 | 1519216620 | 7400 | 7380 | 7400 | 7380 | 511 |
| 467 | 20230803 | 114100 | 1515435650 | 7380 | 7380 | 7380 | 7380 | 210 |
| 468 | 20230803 | 114000 | 1513885850 | 7370 | 7370 | 7370 | 7370 | 100 |
| 469 | 20230803 | 113900 | 1513148850 | 7370 | 7370 | 7370 | 7370 | 10 |
| 470 | 20230803 | 113800 | 1513075150 | 7370 | 7380 | 7380 | 7370 | 289 |
| 471 | 20230803 | 113700 | 1510942920 | 7370 | 7370 | 7370 | 7370 | 0 |
| 472 | 20230803 | 113600 | 1510942920 | 7370 | 7370 | 7400 | 7370 | 191 |
| 473 | 20230803 | 113500 | 1509534860 | 7410 | 7410 | 7410 | 7410 | 500 |
| 474 | 20230803 | 113400 | 1505829860 | 7410 | 7400 | 7410 | 7400 | 1445 |
| 475 | 20230803 | 113300 | 1495122860 | 7390 | 7370 | 7390 | 7370 | 303 |
| 476 | 20230803 | 113200 | 1492885910 | 7370 | 7370 | 7380 | 7340 | 1282 |
| 477 | 20230803 | 113100 | 1483440290 | 7400 | 7330 | 7400 | 7330 | 2309 |
| 478 | 20230803 | 113000 | 1466472610 | 7330 | 7320 | 7330 | 7300 | 2405 |
| 479 | 20230803 | 112900 | 1448896580 | 7320 | 7340 | 7340 | 7320 | 3078 |
| 480 | 20230803 | 112800 | 1426330520 | 7350 | 7380 | 7400 | 7350 | 2685 |
| 481 | 20230803 | 112700 | 1406533270 | 7400 | 7390 | 7400 | 7390 | 52 |
| 482 | 20230803 | 112600 | 1406148970 | 7380 | 7380 | 7380 | 7380 | 0 |
| 483 | 20230803 | 112500 | 1406148970 | 7380 | 7390 | 7390 | 7380 | 1476 |
| 484 | 20230803 | 112400 | 1395255530 | 7390 | 7380 | 7390 | 7380 | 87 |
| 485 | 20230803 | 112300 | 1394612800 | 7380 | 7380 | 7410 | 7380 | 2048 |
| 486 | 20230803 | 112200 | 1379498290 | 7410 | 7400 | 7410 | 7380 | 2001 |
| 487 | 20230803 | 112100 | 1364717960 | 7410 | 7410 | 7410 | 7410 | 10 |
| 488 | 20230803 | 112000 | 1364643860 | 7400 | 7400 | 7400 | 7400 | 187 |
| 489 | 20230803 | 111900 | 1363260060 | 7390 | 7390 | 7390 | 7390 | 1754 |
| 490 | 20230803 | 111800 | 1350298000 | 7390 | 7390 | 7390 | 7380 | 198 |
| 491 | 20230803 | 111700 | 1348834970 | 7390 | 7390 | 7400 | 7380 | 2766 |
| 492 | 20230803 | 111600 | 1328394600 | 7400 | 7410 | 7410 | 7400 | 1568 |
| 493 | 20230803 | 111500 | 1316791070 | 7410 | 7410 | 7410 | 7410 | 1 |
| 494 | 20230803 | 111400 | 1316783660 | 7410 | 7410 | 7410 | 7410 | 0 |
| 495 | 20230803 | 111300 | 1316783660 | 7410 | 7410 | 7410 | 7410 | 352 |
| 496 | 20230803 | 111200 | 1314175340 | 7410 | 7410 | 7420 | 7390 | 7386 |
| 497 | 20230803 | 111100 | 1259511400 | 7400 | 7410 | 7410 | 7400 | 1176 |
| 498 | 20230803 | 111000 | 1250806800 | 7410 | 7410 | 7410 | 7410 | 12 |
| 499 | 20230803 | 110900 | 1250717880 | 7410 | 7410 | 7410 | 7410 | 1 |
| 500 | 20230803 | 110800 | 1250710470 | 7400 | 7440 | 7440 | 7400 | 710 |
| 501 | 20230803 | 110700 | 1245445660 | 7410 | 7400 | 7410 | 7390 | 755 |
| 502 | 20230803 | 110600 | 1239863790 | 7400 | 7400 | 7400 | 7390 | 2919 |
| 503 | 20230803 | 110500 | 1218264450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 504 | 20230803 | 110400 | 1218264450 | 7450 | 7450 | 7450 | 7450 | 135 |
| 505 | 20230803 | 110300 | 1217258700 | 7460 | 7460 | 7460 | 7460 | 244 |
| 506 | 20230803 | 110200 | 1215438460 | 7460 | 7460 | 7460 | 7460 | 0 |
| 507 | 20230803 | 110100 | 1215438460 | 7460 | 7460 | 7460 | 7460 | 1 |
| 508 | 20230803 | 110000 | 1215431000 | 7460 | 7400 | 7470 | 7390 | 1387 |
| 509 | 20230803 | 105900 | 1205135540 | 7400 | 7410 | 7420 | 7400 | 331 |
| 510 | 20230803 | 105800 | 1202685900 | 7400 | 7400 | 7400 | 7390 | 1473 |
| 511 | 20230803 | 105700 | 1191787010 | 7400 | 7400 | 7400 | 7400 | 1355 |
| 512 | 20230803 | 105600 | 1181760010 | 7410 | 7410 | 7410 | 7410 | 125 |
| 513 | 20230803 | 105500 | 1180833760 | 7420 | 7420 | 7430 | 7420 | 675 |
| 514 | 20230803 | 105400 | 1175824960 | 7430 | 7430 | 7430 | 7430 | 29 |
| 515 | 20230803 | 105300 | 1175609490 | 7430 | 7430 | 7430 | 7430 | 49 |
| 516 | 20230803 | 105200 | 1175245420 | 7460 | 7460 | 7460 | 7460 | 1341 |
| 517 | 20230803 | 105100 | 1165241560 | 7460 | 7440 | 7460 | 7430 | 167 |
| 518 | 20230803 | 105000 | 1163999080 | 7440 | 7430 | 7460 | 7420 | 522 |
| 519 | 20230803 | 104900 | 1160119330 | 7450 | 7420 | 7450 | 7420 | 223 |
| 520 | 20230803 | 104800 | 1158462090 | 7440 | 7420 | 7440 | 7410 | 580 |
| 521 | 20230803 | 104700 | 1154159560 | 7400 | 7400 | 7440 | 7400 | 3328 |
| 522 | 20230803 | 104600 | 1129515820 | 7400 | 7400 | 7400 | 7400 | 1200 |
| 523 | 20230803 | 104500 | 1120635820 | 7400 | 7430 | 7430 | 7390 | 1791 |
| 524 | 20230803 | 104400 | 1107380350 | 7440 | 7450 | 7450 | 7390 | 5461 |
| 525 | 20230803 | 104300 | 1066938800 | 7430 | 7440 | 7450 | 7430 | 203 |
| 526 | 20230803 | 104200 | 1065430170 | 7450 | 7440 | 7450 | 7420 | 590 |
| 527 | 20230803 | 104100 | 1061047580 | 7450 | 7460 | 7460 | 7450 | 2 |
| 528 | 20230803 | 104000 | 1061032670 | 7440 | 7460 | 7460 | 7430 | 134 |
| 529 | 20230803 | 103900 | 1060036020 | 7470 | 7430 | 7470 | 7430 | 811 |
| 530 | 20230803 | 103800 | 1053994890 | 7430 | 7440 | 7440 | 7430 | 4469 |
| 531 | 20230803 | 103700 | 1020790210 | 7430 | 7470 | 7470 | 7430 | 1214 |
| 532 | 20230803 | 103600 | 1011752090 | 7470 | 7450 | 7470 | 7430 | 1642 |
| 533 | 20230803 | 103500 | 999536850 | 7470 | 7470 | 7470 | 7470 | 1 |
| 534 | 20230803 | 103400 | 999529380 | 7470 | 7430 | 7470 | 7430 | 288 |
| 535 | 20230803 | 103300 | 997388500 | 7430 | 7430 | 7430 | 7420 | 840 |
| 536 | 20230803 | 103200 | 991150880 | 7430 | 7470 | 7470 | 7430 | 3802 |
| 537 | 20230803 | 103100 | 962848100 | 7480 | 7500 | 7500 | 7480 | 1546 |
| 538 | 20230803 | 103000 | 951281980 | 7480 | 7480 | 7480 | 7480 | 80 |
| 539 | 20230803 | 102900 | 950683580 | 7480 | 7460 | 7480 | 7460 | 628 |
| 540 | 20230803 | 102800 | 945994000 | 7460 | 7470 | 7470 | 7460 | 1480 |
| 541 | 20230803 | 102700 | 934946780 | 7470 | 7470 | 7490 | 7470 | 5171 |
| 542 | 20230803 | 102600 | 896318410 | 7480 | 7500 | 7500 | 7480 | 2844 |
| 543 | 20230803 | 102500 | 875021780 | 7520 | 7520 | 7520 | 7520 | 1 |
| 544 | 20230803 | 102400 | 875014260 | 7500 | 7500 | 7500 | 7500 | 19 |
| 545 | 20230803 | 102300 | 874871760 | 7520 | 7520 | 7530 | 7510 | 930 |
| 546 | 20230803 | 102200 | 867873960 | 7510 | 7520 | 7530 | 7510 | 841 |
| 547 | 20230803 | 102100 | 861547280 | 7530 | 7530 | 7530 | 7530 | 28 |
| 548 | 20230803 | 102000 | 861336440 | 7530 | 7520 | 7530 | 7510 | 1049 |
| 549 | 20230803 | 101900 | 853446740 | 7500 | 7500 | 7500 | 7500 | 0 |
| 550 | 20230803 | 101800 | 853446740 | 7500 | 7500 | 7500 | 7490 | 45 |
| 551 | 20230803 | 101700 | 853109260 | 7490 | 7500 | 7500 | 7490 | 129 |
| 552 | 20230803 | 101600 | 852142550 | 7500 | 7500 | 7510 | 7500 | 730 |
| 553 | 20230803 | 101500 | 846666450 | 7510 | 7510 | 7520 | 7510 | 76 |
| 554 | 20230803 | 101400 | 846095080 | 7510 | 7520 | 7520 | 7510 | 47 |
| 555 | 20230803 | 101300 | 845741970 | 7490 | 7490 | 7490 | 7490 | 0 |
| 556 | 20230803 | 101200 | 845741970 | 7490 | 7500 | 7500 | 7480 | 1085 |
| 557 | 20230803 | 101100 | 837615240 | 7480 | 7500 | 7500 | 7480 | 2712 |
| 558 | 20230803 | 101000 | 817310310 | 7490 | 7490 | 7490 | 7490 | 100 |
| 559 | 20230803 | 100900 | 816561310 | 7490 | 7520 | 7520 | 7490 | 3466 |
| 560 | 20230803 | 100800 | 790569530 | 7520 | 7520 | 7520 | 7520 | 437 |
| 561 | 20230803 | 100700 | 787283290 | 7520 | 7520 | 7520 | 7520 | 174 |
| 562 | 20230803 | 100600 | 785974810 | 7520 | 7520 | 7530 | 7520 | 165 |
| 563 | 20230803 | 100500 | 784733010 | 7510 | 7560 | 7560 | 7510 | 4953 |
| 564 | 20230803 | 100400 | 747383850 | 7560 | 7560 | 7560 | 7550 | 372 |
| 565 | 20230803 | 100300 | 744573630 | 7560 | 7640 | 7640 | 7560 | 2082 |
| 566 | 20230803 | 100200 | 728821350 | 7650 | 7580 | 7650 | 7580 | 1556 |
| 567 | 20230803 | 100100 | 716957010 | 7600 | 7600 | 7600 | 7600 | 40 |
| 568 | 20230803 | 100000 | 716653010 | 7600 | 7580 | 7610 | 7570 | 423 |
| 569 | 20230803 | 095900 | 713444980 | 7610 | 7610 | 7610 | 7590 | 78 |
| 570 | 20230803 | 095800 | 712852500 | 7590 | 7580 | 7610 | 7570 | 209 |
| 571 | 20230803 | 095700 | 711268810 | 7570 | 7580 | 7580 | 7570 | 1006 |
| 572 | 20230803 | 095600 | 703652730 | 7580 | 7590 | 7590 | 7580 | 383 |
| 573 | 20230803 | 095500 | 700747470 | 7590 | 7610 | 7610 | 7590 | 347 |
| 574 | 20230803 | 095400 | 698111200 | 7610 | 7610 | 7610 | 7610 | 5 |
| 575 | 20230803 | 095300 | 698073150 | 7560 | 7560 | 7570 | 7550 | 364 |
| 576 | 20230803 | 095200 | 695321910 | 7560 | 7590 | 7600 | 7550 | 5229 |
| 577 | 20230803 | 095100 | 655754560 | 7590 | 7600 | 7610 | 7580 | 4458 |
| 578 | 20230803 | 095000 | 621933820 | 7600 | 7620 | 7620 | 7600 | 2342 |
| 579 | 20230803 | 094900 | 604111440 | 7620 | 7640 | 7640 | 7620 | 1284 |
| 580 | 20230803 | 094800 | 594317500 | 7640 | 7650 | 7650 | 7640 | 589 |
| 581 | 20230803 | 094700 | 589817190 | 7640 | 7630 | 7640 | 7630 | 769 |
| 582 | 20230803 | 094600 | 583944520 | 7630 | 7630 | 7630 | 7630 | 195 |
| 583 | 20230803 | 094500 | 582456670 | 7630 | 7630 | 7630 | 7630 | 6 |
| 584 | 20230803 | 094400 | 582410890 | 7630 | 7620 | 7630 | 7620 | 233 |
| 585 | 20230803 | 094300 | 580635100 | 7630 | 7630 | 7630 | 7630 | 465 |
| 586 | 20230803 | 094200 | 577087150 | 7630 | 7620 | 7630 | 7620 | 120 |
| 587 | 20230803 | 094100 | 576171750 | 7630 | 7620 | 7630 | 7620 | 668 |
| 588 | 20230803 | 094000 | 571075020 | 7620 | 7640 | 7660 | 7620 | 1352 |
| 589 | 20230803 | 093900 | 560753450 | 7640 | 7620 | 7640 | 7620 | 657 |
| 590 | 20230803 | 093800 | 555737170 | 7630 | 7620 | 7630 | 7620 | 273 |
| 591 | 20230803 | 093700 | 553655700 | 7620 | 7630 | 7640 | 7620 | 2008 |
| 592 | 20230803 | 093600 | 538331650 | 7640 | 7640 | 7640 | 7630 | 218 |
| 593 | 20230803 | 093500 | 536666230 | 7630 | 7650 | 7650 | 7630 | 1269 |
| 594 | 20230803 | 093400 | 526972070 | 7650 | 7690 | 7700 | 7650 | 2454 |
| 595 | 20230803 | 093300 | 508167750 | 7690 | 7700 | 7700 | 7690 | 141 |
| 596 | 20230803 | 093200 | 507082290 | 7700 | 7700 | 7700 | 7700 | 436 |
| 597 | 20230803 | 093100 | 503725090 | 7710 | 7700 | 7720 | 7700 | 628 |
| 598 | 20230803 | 093000 | 498882950 | 7700 | 7680 | 7700 | 7680 | 103 |
| 599 | 20230803 | 092900 | 498090810 | 7680 | 7680 | 7680 | 7680 | 104 |
| 600 | 20230803 | 092800 | 497292090 | 7680 | 7700 | 7700 | 7680 | 356 |
| 601 | 20230803 | 092700 | 494553910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 602 | 20230803 | 092600 | 494553910 | 7660 | 7660 | 7700 | 7650 | 272 |
| 603 | 20230803 | 092500 | 492469820 | 7650 | 7640 | 7650 | 7640 | 165 |
| 604 | 20230803 | 092400 | 491208680 | 7640 | 7640 | 7650 | 7640 | 339 |
| 605 | 20230803 | 092300 | 488618710 | 7630 | 7700 | 7700 | 7630 | 2283 |
| 606 | 20230803 | 092200 | 471145890 | 7660 | 7650 | 7700 | 7650 | 1483 |
| 607 | 20230803 | 092100 | 459776510 | 7590 | 7660 | 7660 | 7570 | 3685 |
| 608 | 20230803 | 092000 | 431810790 | 7650 | 7600 | 7650 | 7590 | 748 |
| 609 | 20230803 | 091900 | 426103970 | 7590 | 7610 | 7610 | 7590 | 1462 |
| 610 | 20230803 | 091800 | 414994460 | 7600 | 7620 | 7620 | 7590 | 1189 |
| 611 | 20230803 | 091700 | 405955800 | 7610 | 7590 | 7630 | 7590 | 989 |
| 612 | 20230803 | 091600 | 398432490 | 7590 | 7610 | 7610 | 7580 | 3215 |
| 613 | 20230803 | 091500 | 374009390 | 7610 | 7600 | 7610 | 7600 | 719 |
| 614 | 20230803 | 091400 | 368544580 | 7600 | 7610 | 7640 | 7600 | 812 |
| 615 | 20230803 | 091300 | 362366870 | 7610 | 7610 | 7610 | 7590 | 1704 |
| 616 | 20230803 | 091200 | 349414860 | 7610 | 7700 | 7740 | 7610 | 2444 |
| 617 | 20230803 | 091100 | 330710360 | 7700 | 7730 | 7780 | 7680 | 1833 |
| 618 | 20230803 | 091000 | 316574550 | 7680 | 7730 | 7730 | 7670 | 37 |
| 619 | 20230803 | 090900 | 316290540 | 7650 | 7630 | 7730 | 7610 | 8340 |
| 620 | 20230803 | 090800 | 252700990 | 7620 | 7690 | 7710 | 7620 | 6062 |
| 621 | 20230803 | 090700 | 206263920 | 7710 | 7690 | 7740 | 7690 | 1832 |
| 622 | 20230803 | 090600 | 192154390 | 7690 | 7690 | 7700 | 7680 | 1066 |
| 623 | 20230803 | 090500 | 183961210 | 7690 | 7650 | 7700 | 7650 | 2931 |
| 624 | 20230803 | 090400 | 161475260 | 7660 | 7710 | 7770 | 7660 | 3147 |
| 625 | 20230803 | 090300 | 137278920 | 7710 | 7800 | 7800 | 7710 | 1873 |
| 626 | 20230803 | 090200 | 122768370 | 7830 | 7890 | 7890 | 7650 | 9771 |
| 627 | 20230803 | 090100 | 46779890 | 7850 | 7980 | 8000 | 7850 | 2610 |
| 628 | 20230803 | 090000 | 26102440 | 8000 | 8010 | 8010 | 7990 | 3259 |