30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 3 | 20230804 | 190800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 4 | 20230804 | 190700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 5 | 20230804 | 190600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 6 | 20230804 | 190500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 7 | 20230804 | 190400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 8 | 20230804 | 190300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 9 | 20230804 | 190200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 10 | 20230804 | 190100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 11 | 20230804 | 190000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 12 | 20230804 | 185900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 13 | 20230804 | 185800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 14 | 20230804 | 185700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 15 | 20230804 | 185600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 16 | 20230804 | 185500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 17 | 20230804 | 185400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 18 | 20230804 | 185300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 19 | 20230804 | 185200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 20 | 20230804 | 185100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 21 | 20230804 | 185000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 22 | 20230804 | 184900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 23 | 20230804 | 184800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 24 | 20230804 | 184700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 25 | 20230804 | 184600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 26 | 20230804 | 184500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 27 | 20230804 | 184400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 28 | 20230804 | 184300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 29 | 20230804 | 184200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 30 | 20230804 | 184100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 31 | 20230804 | 184000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 32 | 20230804 | 183900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 33 | 20230804 | 183800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 34 | 20230804 | 183700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 35 | 20230804 | 183600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 36 | 20230804 | 183500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 37 | 20230804 | 183400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 38 | 20230804 | 183300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 39 | 20230804 | 183200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 40 | 20230804 | 183100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 41 | 20230804 | 183000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 42 | 20230804 | 182900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 43 | 20230804 | 182800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 44 | 20230804 | 182700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 45 | 20230804 | 182600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 46 | 20230804 | 182500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 47 | 20230804 | 182400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 48 | 20230804 | 182300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 49 | 20230804 | 182200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 50 | 20230804 | 182100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 51 | 20230804 | 182000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 52 | 20230804 | 181900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 53 | 20230804 | 181800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 54 | 20230804 | 181700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 55 | 20230804 | 181600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 56 | 20230804 | 181500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 57 | 20230804 | 181400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 58 | 20230804 | 181300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 59 | 20230804 | 181200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 60 | 20230804 | 181100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 61 | 20230804 | 181000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 62 | 20230804 | 180900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 63 | 20230804 | 180800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 64 | 20230804 | 180700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 65 | 20230804 | 180600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 66 | 20230804 | 180500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 67 | 20230804 | 180400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 68 | 20230804 | 180300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 69 | 20230804 | 180200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 70 | 20230804 | 180100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 71 | 20230804 | 180000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 72 | 20230804 | 175900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 73 | 20230804 | 175800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 74 | 20230804 | 175700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 75 | 20230804 | 175600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 76 | 20230804 | 175500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 77 | 20230804 | 175400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 78 | 20230804 | 175300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 79 | 20230804 | 175200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 80 | 20230804 | 175100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 81 | 20230804 | 175000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 82 | 20230804 | 174900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 83 | 20230804 | 174800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 84 | 20230804 | 174700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 85 | 20230804 | 174600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 86 | 20230804 | 174500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 87 | 20230804 | 174400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 88 | 20230804 | 174300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 89 | 20230804 | 174200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 90 | 20230804 | 174100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 91 | 20230804 | 174000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 92 | 20230804 | 173900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 93 | 20230804 | 173800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 94 | 20230804 | 173700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 95 | 20230804 | 173600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 96 | 20230804 | 173500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 97 | 20230804 | 173400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 98 | 20230804 | 173300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 99 | 20230804 | 173200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 100 | 20230804 | 173100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 101 | 20230804 | 173000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 102 | 20230804 | 172900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 103 | 20230804 | 172800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 104 | 20230804 | 172700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 105 | 20230804 | 172600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 106 | 20230804 | 172500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 107 | 20230804 | 172400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 108 | 20230804 | 172300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 109 | 20230804 | 172200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 110 | 20230804 | 172100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 111 | 20230804 | 172000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 112 | 20230804 | 171900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 113 | 20230804 | 171800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 114 | 20230804 | 171700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 115 | 20230804 | 171600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 116 | 20230804 | 171500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 117 | 20230804 | 171400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 118 | 20230804 | 171300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 119 | 20230804 | 171200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 120 | 20230804 | 171100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 121 | 20230804 | 171000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 122 | 20230804 | 170900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 123 | 20230804 | 170800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 124 | 20230804 | 170700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 125 | 20230804 | 170600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 126 | 20230804 | 170500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 127 | 20230804 | 170400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 128 | 20230804 | 170300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 129 | 20230804 | 170200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 130 | 20230804 | 170100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 131 | 20230804 | 170000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 132 | 20230804 | 165900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 133 | 20230804 | 165800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 134 | 20230804 | 165700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 135 | 20230804 | 165600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 136 | 20230804 | 165500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 137 | 20230804 | 165400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 138 | 20230804 | 165300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 139 | 20230804 | 165200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 140 | 20230804 | 165100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 141 | 20230804 | 165000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 142 | 20230804 | 164900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 143 | 20230804 | 164800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 144 | 20230804 | 164700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 145 | 20230804 | 164600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 146 | 20230804 | 164500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 147 | 20230804 | 164400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 148 | 20230804 | 164300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 149 | 20230804 | 164200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 150 | 20230804 | 164100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 151 | 20230804 | 164000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 152 | 20230804 | 163900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 153 | 20230804 | 163800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 154 | 20230804 | 163700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 155 | 20230804 | 163600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 156 | 20230804 | 163500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 157 | 20230804 | 163400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 158 | 20230804 | 163300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 159 | 20230804 | 163200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 160 | 20230804 | 163100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 161 | 20230804 | 163000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 162 | 20230804 | 162900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 163 | 20230804 | 162800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 164 | 20230804 | 162700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 165 | 20230804 | 162600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 166 | 20230804 | 162500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 167 | 20230804 | 162400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 168 | 20230804 | 162300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 169 | 20230804 | 162200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 170 | 20230804 | 162100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 171 | 20230804 | 162000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 172 | 20230804 | 161900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 173 | 20230804 | 161800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 174 | 20230804 | 161700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 175 | 20230804 | 161600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 176 | 20230804 | 161500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 177 | 20230804 | 161400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 178 | 20230804 | 161300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 179 | 20230804 | 161200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 180 | 20230804 | 161100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 181 | 20230804 | 161000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 182 | 20230804 | 160900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 183 | 20230804 | 160800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 184 | 20230804 | 160700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 185 | 20230804 | 160600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 186 | 20230804 | 160500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 187 | 20230804 | 160400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 188 | 20230804 | 160300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 189 | 20230804 | 160200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 190 | 20230804 | 160100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 191 | 20230804 | 160000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 192 | 20230804 | 155900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 193 | 20230804 | 155800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 194 | 20230804 | 155700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 195 | 20230804 | 155600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 196 | 20230804 | 155500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 197 | 20230804 | 155400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 198 | 20230804 | 155300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 199 | 20230804 | 155200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 200 | 20230804 | 155100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 201 | 20230804 | 155000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 202 | 20230804 | 154900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 203 | 20230804 | 154800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 204 | 20230804 | 154700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 205 | 20230804 | 154600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 206 | 20230804 | 154500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 207 | 20230804 | 154400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 208 | 20230804 | 154300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 209 | 20230804 | 154200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 210 | 20230804 | 154100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 211 | 20230804 | 154000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 212 | 20230804 | 153900 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 213 | 20230804 | 153800 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 214 | 20230804 | 153700 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 215 | 20230804 | 153600 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 216 | 20230804 | 153500 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 217 | 20230804 | 153400 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 218 | 20230804 | 153300 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 219 | 20230804 | 153200 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 220 | 20230804 | 153100 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 221 | 20230804 | 153000 | 1941324130 | 9330 | 9330 | 9330 | 9330 | 8271 |
| 222 | 20230804 | 152900 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 223 | 20230804 | 152800 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 224 | 20230804 | 152700 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 225 | 20230804 | 152600 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 226 | 20230804 | 152500 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 227 | 20230804 | 152400 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 228 | 20230804 | 152300 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 229 | 20230804 | 152200 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 230 | 20230804 | 152100 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 231 | 20230804 | 152000 | 1864155700 | 9330 | 9330 | 9330 | 9330 | 0 |
| 232 | 20230804 | 151900 | 1864155700 | 9330 | 9320 | 9330 | 9310 | 167 |
| 233 | 20230804 | 151800 | 1862599460 | 9330 | 9330 | 9330 | 9330 | 9 |
| 234 | 20230804 | 151700 | 1862515490 | 9330 | 9310 | 9330 | 9310 | 1330 |
| 235 | 20230804 | 151600 | 1850128100 | 9310 | 9290 | 9310 | 9290 | 1414 |
| 236 | 20230804 | 151500 | 1836977860 | 9300 | 9300 | 9300 | 9290 | 149 |
| 237 | 20230804 | 151400 | 1835592970 | 9300 | 9290 | 9300 | 9290 | 374 |
| 238 | 20230804 | 151300 | 1832117480 | 9300 | 9300 | 9300 | 9290 | 65 |
| 239 | 20230804 | 151200 | 1831513280 | 9290 | 9280 | 9290 | 9280 | 711 |
| 240 | 20230804 | 151100 | 1824912200 | 9280 | 9280 | 9280 | 9270 | 607 |
| 241 | 20230804 | 151000 | 1819279950 | 9270 | 9290 | 9290 | 9270 | 747 |
| 242 | 20230804 | 150900 | 1812347590 | 9290 | 9290 | 9300 | 9290 | 2276 |
| 243 | 20230804 | 150800 | 1791203520 | 9300 | 9290 | 9300 | 9290 | 608 |
| 244 | 20230804 | 150700 | 1785551180 | 9300 | 9300 | 9300 | 9300 | 2 |
| 245 | 20230804 | 150600 | 1785532580 | 9300 | 9280 | 9300 | 9280 | 121 |
| 246 | 20230804 | 150500 | 1784408640 | 9300 | 9280 | 9300 | 9280 | 352 |
| 247 | 20230804 | 150400 | 1781139130 | 9290 | 9290 | 9290 | 9280 | 1826 |
| 248 | 20230804 | 150300 | 1764178540 | 9280 | 9280 | 9290 | 9280 | 779 |
| 249 | 20230804 | 150200 | 1756949410 | 9280 | 9290 | 9290 | 9280 | 418 |
| 250 | 20230804 | 150100 | 1753069500 | 9280 | 9290 | 9300 | 9280 | 717 |
| 251 | 20230804 | 150000 | 1746408660 | 9290 | 9310 | 9310 | 9290 | 63 |
| 252 | 20230804 | 145900 | 1745822570 | 9310 | 9320 | 9320 | 9310 | 159 |
| 253 | 20230804 | 145800 | 1744341980 | 9310 | 9320 | 9320 | 9310 | 73 |
| 254 | 20230804 | 145700 | 1743662330 | 9310 | 9310 | 9310 | 9310 | 177 |
| 255 | 20230804 | 145600 | 1742014460 | 9320 | 9300 | 9320 | 9300 | 675 |
| 256 | 20230804 | 145500 | 1735729430 | 9290 | 9300 | 9300 | 9290 | 462 |
| 257 | 20230804 | 145400 | 1731433170 | 9300 | 9300 | 9300 | 9300 | 70 |
| 258 | 20230804 | 145300 | 1730782170 | 9320 | 9310 | 9320 | 9310 | 13 |
| 259 | 20230804 | 145200 | 1730661120 | 9300 | 9300 | 9300 | 9300 | 71 |
| 260 | 20230804 | 145100 | 1730000820 | 9320 | 9300 | 9320 | 9300 | 106 |
| 261 | 20230804 | 145000 | 1729014300 | 9320 | 9320 | 9320 | 9320 | 55 |
| 262 | 20230804 | 144900 | 1728501700 | 9320 | 9300 | 9320 | 9300 | 71 |
| 263 | 20230804 | 144800 | 1727841380 | 9320 | 9300 | 9320 | 9300 | 160 |
| 264 | 20230804 | 144700 | 1726351580 | 9320 | 9300 | 9320 | 9300 | 355 |
| 265 | 20230804 | 144600 | 1723046040 | 9290 | 9300 | 9300 | 9290 | 1119 |
| 266 | 20230804 | 144500 | 1712639580 | 9300 | 9300 | 9320 | 9300 | 32 |
| 267 | 20230804 | 144400 | 1712341740 | 9320 | 9310 | 9320 | 9300 | 1102 |
| 268 | 20230804 | 144300 | 1702091370 | 9310 | 9310 | 9310 | 9310 | 3 |
| 269 | 20230804 | 144200 | 1702063440 | 9310 | 9320 | 9320 | 9310 | 12 |
| 270 | 20230804 | 144100 | 1701951630 | 9320 | 9320 | 9320 | 9320 | 4 |
| 271 | 20230804 | 144000 | 1701914350 | 9320 | 9310 | 9320 | 9310 | 1020 |
| 272 | 20230804 | 143900 | 1692409310 | 9310 | 9310 | 9310 | 9310 | 20 |
| 273 | 20230804 | 143800 | 1692223110 | 9310 | 9300 | 9310 | 9300 | 499 |
| 274 | 20230804 | 143700 | 1687580670 | 9300 | 9310 | 9310 | 9300 | 494 |
| 275 | 20230804 | 143600 | 1682981540 | 9310 | 9300 | 9310 | 9300 | 109 |
| 276 | 20230804 | 143500 | 1681967830 | 9310 | 9310 | 9310 | 9310 | 28 |
| 277 | 20230804 | 143400 | 1681707150 | 9310 | 9310 | 9310 | 9310 | 106 |
| 278 | 20230804 | 143300 | 1680720290 | 9300 | 9310 | 9310 | 9300 | 103 |
| 279 | 20230804 | 143200 | 1679762380 | 9280 | 9310 | 9310 | 9270 | 3700 |
| 280 | 20230804 | 143100 | 1645392680 | 9320 | 9320 | 9320 | 9320 | 791 |
| 281 | 20230804 | 143000 | 1638020560 | 9320 | 9320 | 9320 | 9320 | 20 |
| 282 | 20230804 | 142900 | 1637834160 | 9320 | 9330 | 9330 | 9320 | 3 |
| 283 | 20230804 | 142800 | 1637806180 | 9330 | 9340 | 9340 | 9330 | 1490 |
| 284 | 20230804 | 142700 | 1623901330 | 9340 | 9340 | 9340 | 9330 | 82 |
| 285 | 20230804 | 142600 | 1623135610 | 9340 | 9340 | 9340 | 9330 | 132 |
| 286 | 20230804 | 142500 | 1621904030 | 9320 | 9320 | 9340 | 9320 | 13 |
| 287 | 20230804 | 142400 | 1621782800 | 9320 | 9330 | 9340 | 9320 | 740 |
| 288 | 20230804 | 142300 | 1614879600 | 9330 | 9330 | 9330 | 9330 | 0 |
| 289 | 20230804 | 142200 | 1614879600 | 9330 | 9320 | 9330 | 9320 | 32 |
| 290 | 20230804 | 142100 | 1614581070 | 9330 | 9320 | 9330 | 9320 | 512 |
| 291 | 20230804 | 142000 | 1609809210 | 9320 | 9310 | 9320 | 9310 | 6 |
| 292 | 20230804 | 141900 | 1609753330 | 9320 | 9320 | 9330 | 9310 | 1096 |
| 293 | 20230804 | 141800 | 1599543950 | 9320 | 9320 | 9320 | 9320 | 0 |
| 294 | 20230804 | 141700 | 1599543950 | 9320 | 9320 | 9320 | 9320 | 0 |
| 295 | 20230804 | 141600 | 1599543950 | 9320 | 9320 | 9320 | 9320 | 0 |
| 296 | 20230804 | 141500 | 1599543950 | 9320 | 9310 | 9320 | 9310 | 122 |
| 297 | 20230804 | 141400 | 1598408020 | 9320 | 9310 | 9320 | 9310 | 167 |
| 298 | 20230804 | 141300 | 1596853230 | 9320 | 9320 | 9320 | 9310 | 286 |
| 299 | 20230804 | 141200 | 1594189850 | 9320 | 9320 | 9320 | 9320 | 1 |
| 300 | 20230804 | 141100 | 1594180530 | 9310 | 9310 | 9320 | 9310 | 379 |
| 301 | 20230804 | 141000 | 1590651940 | 9320 | 9320 | 9320 | 9320 | 31 |
| 302 | 20230804 | 140900 | 1590363020 | 9320 | 9320 | 9320 | 9320 | 344 |
| 303 | 20230804 | 140800 | 1587156940 | 9330 | 9330 | 9330 | 9330 | 21 |
| 304 | 20230804 | 140700 | 1586961010 | 9310 | 9320 | 9330 | 9310 | 390 |
| 305 | 20230804 | 140600 | 1583328320 | 9320 | 9330 | 9330 | 9320 | 63 |
| 306 | 20230804 | 140500 | 1582740650 | 9330 | 9330 | 9330 | 9330 | 1 |
| 307 | 20230804 | 140400 | 1582731320 | 9340 | 9330 | 9340 | 9330 | 2 |
| 308 | 20230804 | 140300 | 1582712650 | 9330 | 9340 | 9340 | 9310 | 344 |
| 309 | 20230804 | 140200 | 1579504650 | 9340 | 9340 | 9340 | 9340 | 0 |
| 310 | 20230804 | 140100 | 1579504650 | 9340 | 9340 | 9350 | 9340 | 49 |
| 311 | 20230804 | 140000 | 1579046980 | 9340 | 9330 | 9340 | 9330 | 276 |
| 312 | 20230804 | 135900 | 1576471240 | 9330 | 9330 | 9330 | 9320 | 161 |
| 313 | 20230804 | 135800 | 1574969210 | 9330 | 9330 | 9330 | 9320 | 659 |
| 314 | 20230804 | 135700 | 1568826840 | 9330 | 9340 | 9340 | 9320 | 585 |
| 315 | 20230804 | 135600 | 1563368770 | 9340 | 9360 | 9360 | 9340 | 2151 |
| 316 | 20230804 | 135500 | 1543252670 | 9370 | 9370 | 9370 | 9370 | 164 |
| 317 | 20230804 | 135400 | 1541715990 | 9370 | 9370 | 9370 | 9370 | 299 |
| 318 | 20230804 | 135300 | 1538914360 | 9380 | 9380 | 9380 | 9380 | 215 |
| 319 | 20230804 | 135200 | 1536897660 | 9380 | 9380 | 9390 | 9380 | 537 |
| 320 | 20230804 | 135100 | 1531860140 | 9380 | 9390 | 9390 | 9380 | 192 |
| 321 | 20230804 | 135000 | 1530057610 | 9380 | 9380 | 9390 | 9380 | 76 |
| 322 | 20230804 | 134900 | 1529344270 | 9390 | 9390 | 9390 | 9390 | 826 |
| 323 | 20230804 | 134800 | 1521588130 | 9400 | 9400 | 9400 | 9400 | 191 |
| 324 | 20230804 | 134700 | 1519792730 | 9400 | 9410 | 9410 | 9400 | 855 |
| 325 | 20230804 | 134600 | 1511755540 | 9400 | 9400 | 9410 | 9400 | 321 |
| 326 | 20230804 | 134500 | 1508737500 | 9390 | 9390 | 9410 | 9390 | 3673 |
| 327 | 20230804 | 134400 | 1474220400 | 9390 | 9380 | 9390 | 9380 | 248 |
| 328 | 20230804 | 134300 | 1471892920 | 9380 | 9380 | 9380 | 9380 | 25 |
| 329 | 20230804 | 134200 | 1471658420 | 9380 | 9380 | 9380 | 9380 | 78 |
| 330 | 20230804 | 134100 | 1470926780 | 9380 | 9380 | 9380 | 9380 | 215 |
| 331 | 20230804 | 134000 | 1468910080 | 9390 | 9380 | 9390 | 9380 | 227 |
| 332 | 20230804 | 133900 | 1466779680 | 9380 | 9370 | 9380 | 9370 | 176 |
| 333 | 20230804 | 133800 | 1465130100 | 9370 | 9370 | 9370 | 9370 | 12 |
| 334 | 20230804 | 133700 | 1465017660 | 9390 | 9390 | 9390 | 9390 | 47 |
| 335 | 20230804 | 133600 | 1464576330 | 9360 | 9370 | 9390 | 9360 | 2054 |
| 336 | 20230804 | 133500 | 1445339870 | 9370 | 9360 | 9370 | 9360 | 47 |
| 337 | 20230804 | 133400 | 1444899490 | 9360 | 9370 | 9380 | 9360 | 211 |
| 338 | 20230804 | 133300 | 1442921980 | 9380 | 9380 | 9380 | 9370 | 512 |
| 339 | 20230804 | 133200 | 1438122600 | 9370 | 9380 | 9380 | 9370 | 96 |
| 340 | 20230804 | 133100 | 1437222960 | 9380 | 9380 | 9390 | 9370 | 206 |
| 341 | 20230804 | 133000 | 1435289450 | 9380 | 9390 | 9390 | 9380 | 396 |
| 342 | 20230804 | 132900 | 1431573400 | 9390 | 9390 | 9390 | 9390 | 157 |
| 343 | 20230804 | 132800 | 1430099170 | 9390 | 9390 | 9390 | 9390 | 46 |
| 344 | 20230804 | 132700 | 1429667230 | 9390 | 9380 | 9390 | 9380 | 116 |
| 345 | 20230804 | 132600 | 1428578040 | 9380 | 9380 | 9380 | 9380 | 109 |
| 346 | 20230804 | 132500 | 1427555620 | 9380 | 9370 | 9380 | 9370 | 246 |
| 347 | 20230804 | 132400 | 1425250140 | 9370 | 9380 | 9390 | 9370 | 642 |
| 348 | 20230804 | 132300 | 1419228120 | 9390 | 9390 | 9400 | 9390 | 708 |
| 349 | 20230804 | 132200 | 1412579990 | 9390 | 9400 | 9400 | 9390 | 200 |
| 350 | 20230804 | 132100 | 1410700990 | 9390 | 9390 | 9390 | 9390 | 462 |
| 351 | 20230804 | 132000 | 1406362810 | 9390 | 9380 | 9390 | 9380 | 114 |
| 352 | 20230804 | 131900 | 1405292850 | 9380 | 9390 | 9400 | 9380 | 884 |
| 353 | 20230804 | 131800 | 1396992130 | 9390 | 9400 | 9400 | 9390 | 214 |
| 354 | 20230804 | 131700 | 1394981100 | 9390 | 9400 | 9400 | 9390 | 248 |
| 355 | 20230804 | 131600 | 1392650010 | 9400 | 9400 | 9400 | 9400 | 0 |
| 356 | 20230804 | 131500 | 1392650010 | 9400 | 9400 | 9400 | 9380 | 479 |
| 357 | 20230804 | 131400 | 1388147710 | 9400 | 9400 | 9400 | 9400 | 210 |
| 358 | 20230804 | 131300 | 1386173710 | 9400 | 9380 | 9400 | 9380 | 454 |
| 359 | 20230804 | 131200 | 1381911710 | 9380 | 9370 | 9390 | 9350 | 931 |
| 360 | 20230804 | 131100 | 1373190180 | 9380 | 9380 | 9380 | 9370 | 148 |
| 361 | 20230804 | 131000 | 1371802440 | 9380 | 9380 | 9380 | 9370 | 126 |
| 362 | 20230804 | 130900 | 1370620590 | 9390 | 9380 | 9390 | 9380 | 264 |
| 363 | 20230804 | 130800 | 1368142800 | 9370 | 9390 | 9390 | 9370 | 66 |
| 364 | 20230804 | 130700 | 1367523460 | 9390 | 9390 | 9390 | 9390 | 46 |
| 365 | 20230804 | 130600 | 1367091520 | 9390 | 9390 | 9390 | 9390 | 46 |
| 366 | 20230804 | 130500 | 1366659580 | 9380 | 9400 | 9400 | 9380 | 882 |
| 367 | 20230804 | 130400 | 1358376030 | 9400 | 9400 | 9400 | 9390 | 59 |
| 368 | 20230804 | 130300 | 1357821550 | 9400 | 9390 | 9400 | 9390 | 3614 |
| 369 | 20230804 | 130200 | 1323872080 | 9390 | 9390 | 9390 | 9390 | 157 |
| 370 | 20230804 | 130100 | 1322397850 | 9380 | 9380 | 9380 | 9380 | 4077 |
| 371 | 20230804 | 130000 | 1284155590 | 9380 | 9380 | 9380 | 9380 | 660 |
| 372 | 20230804 | 125900 | 1277964790 | 9370 | 9360 | 9370 | 9360 | 1468 |
| 373 | 20230804 | 125800 | 1264210750 | 9360 | 9360 | 9360 | 9360 | 69 |
| 374 | 20230804 | 125700 | 1263564910 | 9360 | 9360 | 9360 | 9360 | 166 |
| 375 | 20230804 | 125600 | 1262011150 | 9360 | 9350 | 9360 | 9350 | 776 |
| 376 | 20230804 | 125500 | 1254753570 | 9340 | 9350 | 9350 | 9340 | 119 |
| 377 | 20230804 | 125400 | 1253641510 | 9340 | 9340 | 9340 | 9340 | 3 |
| 378 | 20230804 | 125300 | 1253613490 | 9340 | 9350 | 9350 | 9340 | 574 |
| 379 | 20230804 | 125200 | 1248248560 | 9350 | 9340 | 9350 | 9340 | 20 |
| 380 | 20230804 | 125100 | 1248061570 | 9350 | 9350 | 9350 | 9350 | 224 |
| 381 | 20230804 | 125000 | 1245967170 | 9360 | 9330 | 9360 | 9330 | 301 |
| 382 | 20230804 | 124900 | 1243158810 | 9340 | 9330 | 9350 | 9330 | 1566 |
| 383 | 20230804 | 124800 | 1228528890 | 9270 | 9340 | 9340 | 9270 | 1581 |
| 384 | 20230804 | 124700 | 1213820890 | 9340 | 9340 | 9340 | 9340 | 253 |
| 385 | 20230804 | 124600 | 1211457870 | 9350 | 9350 | 9350 | 9350 | 11 |
| 386 | 20230804 | 124500 | 1211355020 | 9350 | 9370 | 9370 | 9350 | 360 |
| 387 | 20230804 | 124400 | 1207984450 | 9370 | 9370 | 9370 | 9360 | 201 |
| 388 | 20230804 | 124300 | 1206101560 | 9370 | 9370 | 9370 | 9370 | 110 |
| 389 | 20230804 | 124200 | 1205070860 | 9360 | 9360 | 9370 | 9360 | 16 |
| 390 | 20230804 | 124100 | 1204921000 | 9370 | 9370 | 9370 | 9370 | 759 |
| 391 | 20230804 | 124000 | 1197809170 | 9370 | 9370 | 9380 | 9370 | 568 |
| 392 | 20230804 | 123900 | 1192486000 | 9370 | 9360 | 9370 | 9360 | 121 |
| 393 | 20230804 | 123800 | 1191352330 | 9360 | 9360 | 9360 | 9360 | 1 |
| 394 | 20230804 | 123700 | 1191342970 | 9340 | 9360 | 9360 | 9340 | 197 |
| 395 | 20230804 | 123600 | 1189499680 | 9360 | 9360 | 9360 | 9360 | 72 |
| 396 | 20230804 | 123500 | 1188825760 | 9370 | 9370 | 9370 | 9370 | 115 |
| 397 | 20230804 | 123400 | 1187748210 | 9370 | 9340 | 9370 | 9340 | 117 |
| 398 | 20230804 | 123300 | 1186653180 | 9360 | 9360 | 9360 | 9360 | 0 |
| 399 | 20230804 | 123200 | 1186653180 | 9360 | 9360 | 9360 | 9360 | 112 |
| 400 | 20230804 | 123100 | 1185604860 | 9340 | 9340 | 9340 | 9340 | 21 |
| 401 | 20230804 | 123000 | 1185408720 | 9370 | 9350 | 9370 | 9340 | 195 |
| 402 | 20230804 | 122900 | 1183584330 | 9350 | 9350 | 9350 | 9350 | 0 |
| 403 | 20230804 | 122800 | 1183584330 | 9350 | 9330 | 9350 | 9300 | 1341 |
| 404 | 20230804 | 122700 | 1171091960 | 9340 | 9360 | 9360 | 9340 | 11 |
| 405 | 20230804 | 122600 | 1170989200 | 9340 | 9340 | 9340 | 9340 | 1 |
| 406 | 20230804 | 122500 | 1170979860 | 9340 | 9360 | 9360 | 9340 | 17 |
| 407 | 20230804 | 122400 | 1170821060 | 9360 | 9370 | 9370 | 9350 | 2330 |
| 408 | 20230804 | 122300 | 1149021950 | 9370 | 9360 | 9370 | 9360 | 101 |
| 409 | 20230804 | 122200 | 1148075590 | 9360 | 9370 | 9370 | 9360 | 142 |
| 410 | 20230804 | 122100 | 1146745260 | 9350 | 9350 | 9360 | 9350 | 120 |
| 411 | 20230804 | 122000 | 1145623030 | 9370 | 9360 | 9370 | 9360 | 111 |
| 412 | 20230804 | 121900 | 1144583730 | 9370 | 9370 | 9370 | 9370 | 0 |
| 413 | 20230804 | 121800 | 1144583730 | 9370 | 9380 | 9380 | 9370 | 352 |
| 414 | 20230804 | 121700 | 1141284940 | 9380 | 9370 | 9380 | 9370 | 34 |
| 415 | 20230804 | 121600 | 1140966350 | 9380 | 9370 | 9380 | 9360 | 325 |
| 416 | 20230804 | 121500 | 1137923930 | 9380 | 9380 | 9380 | 9380 | 11 |
| 417 | 20230804 | 121400 | 1137820750 | 9360 | 9380 | 9380 | 9360 | 755 |
| 418 | 20230804 | 121300 | 1130747290 | 9380 | 9380 | 9380 | 9380 | 113 |
| 419 | 20230804 | 121200 | 1129687350 | 9380 | 9380 | 9380 | 9380 | 0 |
| 420 | 20230804 | 121100 | 1129687350 | 9380 | 9380 | 9380 | 9380 | 84 |
| 421 | 20230804 | 121000 | 1128899430 | 9360 | 9370 | 9370 | 9360 | 133 |
| 422 | 20230804 | 120900 | 1127654540 | 9370 | 9370 | 9370 | 9370 | 28 |
| 423 | 20230804 | 120800 | 1127392180 | 9390 | 9390 | 9390 | 9390 | 1 |
| 424 | 20230804 | 120700 | 1127382790 | 9390 | 9400 | 9400 | 9390 | 346 |
| 425 | 20230804 | 120600 | 1124132730 | 9400 | 9400 | 9400 | 9400 | 2193 |
| 426 | 20230804 | 120500 | 1103518530 | 9400 | 9390 | 9400 | 9390 | 138 |
| 427 | 20230804 | 120400 | 1102221580 | 9390 | 9390 | 9390 | 9390 | 195 |
| 428 | 20230804 | 120300 | 1100390530 | 9380 | 9380 | 9390 | 9370 | 43 |
| 429 | 20230804 | 120200 | 1099987170 | 9380 | 9380 | 9390 | 9380 | 968 |
| 430 | 20230804 | 120100 | 1090906200 | 9380 | 9360 | 9380 | 9360 | 308 |
| 431 | 20230804 | 120000 | 1088020100 | 9360 | 9330 | 9360 | 9330 | 4232 |
| 432 | 20230804 | 115900 | 1048488170 | 9340 | 9340 | 9340 | 9340 | 8 |
| 433 | 20230804 | 115800 | 1048413450 | 9330 | 9340 | 9340 | 9330 | 19 |
| 434 | 20230804 | 115700 | 1048236170 | 9330 | 9340 | 9340 | 9330 | 335 |
| 435 | 20230804 | 115600 | 1045108840 | 9340 | 9340 | 9340 | 9340 | 111 |
| 436 | 20230804 | 115500 | 1044072100 | 9340 | 9330 | 9340 | 9330 | 112 |
| 437 | 20230804 | 115400 | 1043026030 | 9340 | 9340 | 9340 | 9340 | 0 |
| 438 | 20230804 | 115300 | 1043026030 | 9340 | 9340 | 9340 | 9340 | 312 |
| 439 | 20230804 | 115200 | 1040111950 | 9340 | 9330 | 9340 | 9330 | 111 |
| 440 | 20230804 | 115100 | 1039075280 | 9330 | 9330 | 9330 | 9330 | 47 |
| 441 | 20230804 | 115000 | 1038636770 | 9330 | 9330 | 9330 | 9330 | 124 |
| 442 | 20230804 | 114900 | 1037479850 | 9330 | 9310 | 9330 | 9310 | 413 |
| 443 | 20230804 | 114800 | 1033630500 | 9310 | 9300 | 9310 | 9300 | 699 |
| 444 | 20230804 | 114700 | 1027129790 | 9300 | 9280 | 9300 | 9280 | 132 |
| 445 | 20230804 | 114600 | 1025902610 | 9300 | 9280 | 9300 | 9280 | 2 |
| 446 | 20230804 | 114500 | 1025884030 | 9280 | 9280 | 9280 | 9280 | 433 |
| 447 | 20230804 | 114400 | 1021865790 | 9300 | 9290 | 9300 | 9290 | 326 |
| 448 | 20230804 | 114300 | 1018837240 | 9270 | 9290 | 9300 | 9270 | 1523 |
| 449 | 20230804 | 114200 | 1004706910 | 9290 | 9290 | 9290 | 9290 | 212 |
| 450 | 20230804 | 114100 | 1002737430 | 9290 | 9300 | 9300 | 9290 | 831 |
| 451 | 20230804 | 114000 | 995015320 | 9290 | 9300 | 9300 | 9290 | 255 |
| 452 | 20230804 | 113900 | 992644870 | 9300 | 9300 | 9300 | 9300 | 1 |
| 453 | 20230804 | 113800 | 992635570 | 9310 | 9310 | 9310 | 9310 | 26 |
| 454 | 20230804 | 113700 | 992393510 | 9310 | 9330 | 9330 | 9310 | 196 |
| 455 | 20230804 | 113600 | 990568010 | 9330 | 9320 | 9330 | 9320 | 113 |
| 456 | 20230804 | 113500 | 989514720 | 9330 | 9330 | 9330 | 9330 | 115 |
| 457 | 20230804 | 113400 | 988441770 | 9320 | 9330 | 9330 | 9320 | 2 |
| 458 | 20230804 | 113300 | 988423120 | 9320 | 9330 | 9330 | 9320 | 459 |
| 459 | 20230804 | 113200 | 984141120 | 9340 | 9330 | 9340 | 9330 | 408 |
| 460 | 20230804 | 113100 | 980332310 | 9340 | 9340 | 9340 | 9330 | 1231 |
| 461 | 20230804 | 113000 | 968834870 | 9330 | 9330 | 9340 | 9330 | 569 |
| 462 | 20230804 | 112900 | 963522790 | 9330 | 9330 | 9330 | 9320 | 115 |
| 463 | 20230804 | 112800 | 962450040 | 9330 | 9320 | 9330 | 9310 | 72 |
| 464 | 20230804 | 112700 | 961778320 | 9320 | 9320 | 9330 | 9310 | 86 |
| 465 | 20230804 | 112600 | 960977320 | 9320 | 9320 | 9320 | 9320 | 111 |
| 466 | 20230804 | 112500 | 959942800 | 9320 | 9320 | 9320 | 9320 | 0 |
| 467 | 20230804 | 112400 | 959942800 | 9320 | 9310 | 9320 | 9300 | 918 |
| 468 | 20230804 | 112300 | 951399600 | 9320 | 9310 | 9320 | 9310 | 209 |
| 469 | 20230804 | 112200 | 949453750 | 9320 | 9320 | 9320 | 9320 | 120 |
| 470 | 20230804 | 112100 | 948335350 | 9320 | 9320 | 9320 | 9320 | 340 |
| 471 | 20230804 | 112000 | 945166550 | 9330 | 9330 | 9330 | 9330 | 2 |
| 472 | 20230804 | 111900 | 945147890 | 9330 | 9330 | 9330 | 9330 | 6 |
| 473 | 20230804 | 111800 | 945091910 | 9330 | 9330 | 9330 | 9330 | 279 |
| 474 | 20230804 | 111700 | 942488840 | 9330 | 9340 | 9340 | 9330 | 743 |
| 475 | 20230804 | 111600 | 935554040 | 9340 | 9340 | 9340 | 9340 | 139 |
| 476 | 20230804 | 111500 | 934255780 | 9340 | 9340 | 9340 | 9340 | 11 |
| 477 | 20230804 | 111400 | 934153040 | 9340 | 9340 | 9340 | 9340 | 114 |
| 478 | 20230804 | 111300 | 933088280 | 9340 | 9340 | 9340 | 9340 | 119 |
| 479 | 20230804 | 111200 | 931976820 | 9330 | 9330 | 9330 | 9330 | 10 |
| 480 | 20230804 | 111100 | 931883520 | 9340 | 9340 | 9340 | 9340 | 56 |
| 481 | 20230804 | 111000 | 931360480 | 9340 | 9340 | 9340 | 9340 | 840 |
| 482 | 20230804 | 110900 | 923514880 | 9340 | 9340 | 9340 | 9340 | 486 |
| 483 | 20230804 | 110800 | 918975640 | 9340 | 9340 | 9340 | 9340 | 209 |
| 484 | 20230804 | 110700 | 917023580 | 9380 | 9380 | 9380 | 9350 | 115 |
| 485 | 20230804 | 110600 | 915948270 | 9350 | 9360 | 9360 | 9350 | 213 |
| 486 | 20230804 | 110500 | 913955520 | 9350 | 9370 | 9370 | 9350 | 1797 |
| 487 | 20230804 | 110400 | 897146370 | 9370 | 9390 | 9390 | 9370 | 486 |
| 488 | 20230804 | 110300 | 892589130 | 9380 | 9380 | 9400 | 9380 | 662 |
| 489 | 20230804 | 110200 | 886374470 | 9370 | 9350 | 9390 | 9350 | 212 |
| 490 | 20230804 | 110100 | 884387090 | 9350 | 9320 | 9350 | 9320 | 4790 |
| 491 | 20230804 | 110000 | 839703050 | 9320 | 9310 | 9320 | 9310 | 2 |
| 492 | 20230804 | 105900 | 839684420 | 9320 | 9320 | 9320 | 9320 | 1 |
| 493 | 20230804 | 105800 | 839675100 | 9320 | 9320 | 9320 | 9300 | 602 |
| 494 | 20230804 | 105700 | 834073180 | 9320 | 9320 | 9320 | 9320 | 744 |
| 495 | 20230804 | 105600 | 827139100 | 9330 | 9330 | 9330 | 9330 | 164 |
| 496 | 20230804 | 105500 | 825608980 | 9330 | 9320 | 9330 | 9320 | 2 |
| 497 | 20230804 | 105400 | 825590330 | 9330 | 9330 | 9330 | 9330 | 157 |
| 498 | 20230804 | 105300 | 824125520 | 9330 | 9330 | 9330 | 9330 | 92 |
| 499 | 20230804 | 105200 | 823267160 | 9320 | 9330 | 9330 | 9320 | 643 |
| 500 | 20230804 | 105100 | 817269980 | 9340 | 9340 | 9340 | 9340 | 179 |
| 501 | 20230804 | 105000 | 815598120 | 9350 | 9350 | 9350 | 9350 | 56 |
| 502 | 20230804 | 104900 | 815074520 | 9360 | 9360 | 9360 | 9360 | 129 |
| 503 | 20230804 | 104800 | 813867080 | 9360 | 9380 | 9380 | 9360 | 386 |
| 504 | 20230804 | 104700 | 810250630 | 9380 | 9390 | 9410 | 9380 | 1048 |
| 505 | 20230804 | 104600 | 800406970 | 9400 | 9390 | 9400 | 9390 | 87 |
| 506 | 20230804 | 104500 | 799589620 | 9390 | 9390 | 9400 | 9390 | 312 |
| 507 | 20230804 | 104400 | 796659930 | 9400 | 9400 | 9400 | 9400 | 116 |
| 508 | 20230804 | 104300 | 795569530 | 9390 | 9380 | 9390 | 9380 | 259 |
| 509 | 20230804 | 104200 | 793138630 | 9380 | 9380 | 9380 | 9380 | 599 |
| 510 | 20230804 | 104100 | 787520010 | 9380 | 9380 | 9380 | 9380 | 293 |
| 511 | 20230804 | 104000 | 784771670 | 9380 | 9380 | 9380 | 9380 | 99 |
| 512 | 20230804 | 103900 | 783843050 | 9380 | 9380 | 9380 | 9380 | 29 |
| 513 | 20230804 | 103800 | 783571030 | 9380 | 9390 | 9390 | 9380 | 747 |
| 514 | 20230804 | 103700 | 776557700 | 9380 | 9400 | 9400 | 9380 | 1648 |
| 515 | 20230804 | 103600 | 761068830 | 9400 | 9370 | 9400 | 9360 | 2543 |
| 516 | 20230804 | 103500 | 737216190 | 9370 | 9340 | 9370 | 9340 | 2453 |
| 517 | 20230804 | 103400 | 714276760 | 9340 | 9320 | 9340 | 9320 | 192 |
| 518 | 20230804 | 103300 | 712485800 | 9330 | 9330 | 9330 | 9330 | 41 |
| 519 | 20230804 | 103200 | 712103270 | 9320 | 9310 | 9320 | 9310 | 2366 |
| 520 | 20230804 | 103100 | 690075510 | 9300 | 9330 | 9330 | 9300 | 2696 |
| 521 | 20230804 | 103000 | 664974620 | 9310 | 9340 | 9340 | 9310 | 216 |
| 522 | 20230804 | 102900 | 662960010 | 9330 | 9340 | 9340 | 9330 | 93 |
| 523 | 20230804 | 102800 | 662092290 | 9330 | 9330 | 9330 | 9310 | 234 |
| 524 | 20230804 | 102700 | 659909590 | 9310 | 9330 | 9330 | 9310 | 880 |
| 525 | 20230804 | 102600 | 651701540 | 9330 | 9340 | 9340 | 9330 | 59 |
| 526 | 20230804 | 102500 | 651151050 | 9360 | 9360 | 9360 | 9360 | 1 |
| 527 | 20230804 | 102400 | 651141690 | 9360 | 9360 | 9360 | 9340 | 339 |
| 528 | 20230804 | 102300 | 647968850 | 9360 | 9360 | 9370 | 9360 | 169 |
| 529 | 20230804 | 102200 | 646385900 | 9360 | 9330 | 9360 | 9330 | 112 |
| 530 | 20230804 | 102100 | 645338060 | 9330 | 9330 | 9340 | 9330 | 25 |
| 531 | 20230804 | 102000 | 645104800 | 9330 | 9340 | 9340 | 9330 | 471 |
| 532 | 20230804 | 101900 | 640708260 | 9340 | 9340 | 9340 | 9340 | 0 |
| 533 | 20230804 | 101800 | 640708260 | 9340 | 9350 | 9350 | 9340 | 340 |
| 534 | 20230804 | 101700 | 637529610 | 9370 | 9370 | 9370 | 9360 | 703 |
| 535 | 20230804 | 101600 | 630942530 | 9350 | 9370 | 9370 | 9350 | 335 |
| 536 | 20230804 | 101500 | 627808040 | 9360 | 9360 | 9360 | 9350 | 54 |
| 537 | 20230804 | 101400 | 627302610 | 9340 | 9360 | 9360 | 9340 | 129 |
| 538 | 20230804 | 101300 | 626097650 | 9350 | 9370 | 9370 | 9350 | 723 |
| 539 | 20230804 | 101200 | 619336410 | 9360 | 9360 | 9360 | 9350 | 246 |
| 540 | 20230804 | 101100 | 617033960 | 9350 | 9360 | 9360 | 9350 | 156 |
| 541 | 20230804 | 101000 | 615574260 | 9350 | 9350 | 9360 | 9350 | 188 |
| 542 | 20230804 | 100900 | 613816440 | 9350 | 9320 | 9350 | 9320 | 4075 |
| 543 | 20230804 | 100800 | 575834170 | 9320 | 9320 | 9320 | 9320 | 132 |
| 544 | 20230804 | 100700 | 574603930 | 9320 | 9320 | 9320 | 9320 | 174 |
| 545 | 20230804 | 100600 | 572982250 | 9320 | 9310 | 9320 | 9310 | 189 |
| 546 | 20230804 | 100500 | 571222650 | 9280 | 9290 | 9300 | 9280 | 605 |
| 547 | 20230804 | 100400 | 565604560 | 9290 | 9290 | 9290 | 9290 | 200 |
| 548 | 20230804 | 100300 | 563746560 | 9310 | 9320 | 9320 | 9290 | 137 |
| 549 | 20230804 | 100200 | 562472320 | 9320 | 9320 | 9330 | 9320 | 446 |
| 550 | 20230804 | 100100 | 558315500 | 9320 | 9300 | 9320 | 9300 | 414 |
| 551 | 20230804 | 100000 | 554461990 | 9300 | 9300 | 9300 | 9300 | 132 |
| 552 | 20230804 | 095900 | 553234390 | 9300 | 9290 | 9300 | 9290 | 62 |
| 553 | 20230804 | 095800 | 552657920 | 9280 | 9250 | 9280 | 9250 | 184 |
| 554 | 20230804 | 095700 | 550953020 | 9250 | 9270 | 9280 | 9250 | 545 |
| 555 | 20230804 | 095600 | 545905960 | 9270 | 9290 | 9300 | 9260 | 541 |
| 556 | 20230804 | 095500 | 540890730 | 9280 | 9270 | 9280 | 9270 | 151 |
| 557 | 20230804 | 095400 | 539489800 | 9270 | 9300 | 9300 | 9270 | 151 |
| 558 | 20230804 | 095300 | 538089620 | 9300 | 9290 | 9300 | 9290 | 138 |
| 559 | 20230804 | 095200 | 536807590 | 9290 | 9300 | 9300 | 9280 | 343 |
| 560 | 20230804 | 095100 | 533618890 | 9300 | 9280 | 9300 | 9270 | 129 |
| 561 | 20230804 | 095000 | 532420480 | 9280 | 9280 | 9280 | 9280 | 0 |
| 562 | 20230804 | 094900 | 532420480 | 9280 | 9270 | 9280 | 9260 | 193 |
| 563 | 20230804 | 094800 | 530631500 | 9270 | 9300 | 9300 | 9270 | 485 |
| 564 | 20230804 | 094700 | 526123460 | 9280 | 9270 | 9280 | 9270 | 636 |
| 565 | 20230804 | 094600 | 520225750 | 9270 | 9280 | 9290 | 9270 | 430 |
| 566 | 20230804 | 094500 | 516234540 | 9270 | 9270 | 9280 | 9270 | 823 |
| 567 | 20230804 | 094400 | 508604330 | 9280 | 9300 | 9300 | 9280 | 161 |
| 568 | 20230804 | 094300 | 507110220 | 9270 | 9290 | 9290 | 9270 | 347 |
| 569 | 20230804 | 094200 | 503891360 | 9300 | 9290 | 9300 | 9290 | 516 |
| 570 | 20230804 | 094100 | 499096630 | 9330 | 9300 | 9330 | 9300 | 115 |
| 571 | 20230804 | 094000 | 498027100 | 9330 | 9320 | 9330 | 9280 | 698 |
| 572 | 20230804 | 093900 | 491531620 | 9320 | 9330 | 9330 | 9320 | 263 |
| 573 | 20230804 | 093800 | 489078380 | 9330 | 9350 | 9350 | 9330 | 1048 |
| 574 | 20230804 | 093700 | 479280100 | 9320 | 9340 | 9350 | 9310 | 255 |
| 575 | 20230804 | 093600 | 476900880 | 9290 | 9280 | 9290 | 9260 | 1303 |
| 576 | 20230804 | 093500 | 464798050 | 9260 | 9260 | 9280 | 9260 | 678 |
| 577 | 20230804 | 093400 | 458515770 | 9250 | 9300 | 9300 | 9250 | 1697 |
| 578 | 20230804 | 093300 | 442784180 | 9310 | 9310 | 9310 | 9310 | 2 |
| 579 | 20230804 | 093200 | 442765560 | 9310 | 9310 | 9310 | 9300 | 774 |
| 580 | 20230804 | 093100 | 435559630 | 9320 | 9330 | 9330 | 9320 | 1810 |
| 581 | 20230804 | 093000 | 418688960 | 9350 | 9330 | 9350 | 9330 | 2 |
| 582 | 20230804 | 092900 | 418670280 | 9330 | 9320 | 9350 | 9320 | 446 |
| 583 | 20230804 | 092800 | 414502440 | 9320 | 9320 | 9320 | 9310 | 274 |
| 584 | 20230804 | 092700 | 411949250 | 9310 | 9350 | 9350 | 9310 | 1489 |
| 585 | 20230804 | 092600 | 398054100 | 9350 | 9380 | 9380 | 9350 | 2118 |
| 586 | 20230804 | 092500 | 378206360 | 9380 | 9400 | 9400 | 9380 | 3164 |
| 587 | 20230804 | 092400 | 348494090 | 9400 | 9400 | 9400 | 9380 | 2701 |
| 588 | 20230804 | 092300 | 323132570 | 9400 | 9390 | 9400 | 9370 | 788 |
| 589 | 20230804 | 092200 | 315730090 | 9380 | 9380 | 9410 | 9370 | 1635 |
| 590 | 20230804 | 092100 | 300371700 | 9390 | 9400 | 9400 | 9370 | 696 |
| 591 | 20230804 | 092000 | 293834590 | 9390 | 9360 | 9390 | 9360 | 1792 |
| 592 | 20230804 | 091900 | 277044930 | 9360 | 9360 | 9360 | 9350 | 995 |
| 593 | 20230804 | 091800 | 267739020 | 9360 | 9360 | 9370 | 9350 | 437 |
| 594 | 20230804 | 091700 | 263648270 | 9360 | 9350 | 9360 | 9350 | 749 |
| 595 | 20230804 | 091600 | 256642290 | 9350 | 9350 | 9350 | 9350 | 66 |
| 596 | 20230804 | 091500 | 256025190 | 9350 | 9390 | 9390 | 9340 | 1965 |
| 597 | 20230804 | 091400 | 237657640 | 9390 | 9360 | 9400 | 9350 | 3306 |
| 598 | 20230804 | 091300 | 206649360 | 9350 | 9330 | 9360 | 9330 | 2043 |
| 599 | 20230804 | 091200 | 187552810 | 9330 | 9290 | 9330 | 9290 | 488 |
| 600 | 20230804 | 091100 | 183006840 | 9280 | 9320 | 9330 | 9280 | 960 |
| 601 | 20230804 | 091000 | 174073680 | 9330 | 9250 | 9330 | 9250 | 1391 |
| 602 | 20230804 | 090900 | 161178020 | 9260 | 9230 | 9260 | 9230 | 1405 |
| 603 | 20230804 | 090800 | 148184630 | 9230 | 9250 | 9260 | 9230 | 1357 |
| 604 | 20230804 | 090700 | 135639400 | 9250 | 9270 | 9280 | 9250 | 344 |
| 605 | 20230804 | 090600 | 132453650 | 9280 | 9340 | 9340 | 9260 | 180 |
| 606 | 20230804 | 090500 | 130783450 | 9320 | 9360 | 9360 | 9320 | 713 |
| 607 | 20230804 | 090400 | 124132270 | 9340 | 9300 | 9370 | 9300 | 2496 |
| 608 | 20230804 | 090300 | 100793360 | 9300 | 9220 | 9300 | 9220 | 2734 |
| 609 | 20230804 | 090200 | 75538920 | 9220 | 9220 | 9220 | 9210 | 891 |
| 610 | 20230804 | 090100 | 67326830 | 9250 | 9230 | 9250 | 9210 | 881 |
| 611 | 20230804 | 090000 | 59203190 | 9240 | 9250 | 9250 | 9220 | 6405 |