31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 193000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 3 | 20230811 | 192900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230811 | 192800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230811 | 192700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230811 | 192600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230811 | 192500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230811 | 192400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230811 | 192300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230811 | 192200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230811 | 192100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230811 | 192000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230811 | 191900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230811 | 191800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230811 | 191700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230811 | 191600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230811 | 191500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230811 | 191400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230811 | 191300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230811 | 191200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230811 | 191100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230811 | 191000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230811 | 190900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230811 | 190800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230811 | 190700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230811 | 190600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230811 | 190500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230811 | 190400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230811 | 190300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230811 | 190200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230811 | 190100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230811 | 190000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 33 | 20230811 | 185900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230811 | 185800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230811 | 185700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230811 | 185600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230811 | 185500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230811 | 185400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230811 | 185300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230811 | 185200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230811 | 185100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230811 | 185000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230811 | 184900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230811 | 184800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230811 | 184700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230811 | 184600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230811 | 184500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230811 | 184400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230811 | 184300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230811 | 184200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230811 | 184100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230811 | 184000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230811 | 183900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230811 | 183800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230811 | 183700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230811 | 183600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230811 | 183500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230811 | 183400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230811 | 183300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230811 | 183200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230811 | 183100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230811 | 183000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 63 | 20230811 | 182900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230811 | 182800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230811 | 182700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230811 | 182600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230811 | 182500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230811 | 182400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230811 | 182300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230811 | 182200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230811 | 182100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230811 | 182000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230811 | 181900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230811 | 181800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230811 | 181700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230811 | 181600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230811 | 181500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230811 | 181400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230811 | 181300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230811 | 181200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230811 | 181100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230811 | 181000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230811 | 180900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230811 | 180800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230811 | 180700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230811 | 180600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230811 | 180500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230811 | 180400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230811 | 180300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230811 | 180200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230811 | 180100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230811 | 180000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 93 | 20230811 | 175900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230811 | 175800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230811 | 175700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230811 | 175600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230811 | 175500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230811 | 175400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230811 | 175300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230811 | 175200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230811 | 175100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230811 | 175000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230811 | 174900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230811 | 174800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230811 | 174700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230811 | 174600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230811 | 174500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230811 | 174400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230811 | 174300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230811 | 174200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230811 | 174100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230811 | 174000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230811 | 173900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230811 | 173800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230811 | 173700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230811 | 173600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230811 | 173500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230811 | 173400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230811 | 173300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230811 | 173200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230811 | 173100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230811 | 173000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 123 | 20230811 | 172900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230811 | 172800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230811 | 172700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230811 | 172600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230811 | 172500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230811 | 172400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230811 | 172300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230811 | 172200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230811 | 172100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230811 | 172000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230811 | 171900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230811 | 171800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230811 | 171700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230811 | 171600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230811 | 171500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230811 | 171400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230811 | 171300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230811 | 171200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230811 | 171100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230811 | 171000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230811 | 170900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230811 | 170800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230811 | 170700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230811 | 170600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230811 | 170500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230811 | 170400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230811 | 170300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230811 | 170200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230811 | 170100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230811 | 170000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 153 | 20230811 | 165900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230811 | 165800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230811 | 165700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230811 | 165600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230811 | 165500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230811 | 165400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230811 | 165300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230811 | 165200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230811 | 165100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230811 | 165000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230811 | 164900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230811 | 164800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230811 | 164700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230811 | 164600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230811 | 164500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230811 | 164400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230811 | 164300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230811 | 164200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230811 | 164100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230811 | 164000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230811 | 163900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230811 | 163800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230811 | 163700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230811 | 163600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230811 | 163500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230811 | 163400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230811 | 163300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230811 | 163200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230811 | 163100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230811 | 163000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 183 | 20230811 | 162900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230811 | 162800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230811 | 162700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230811 | 162600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230811 | 162500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230811 | 162400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230811 | 162300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230811 | 162200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230811 | 162100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230811 | 162000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230811 | 161900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230811 | 161800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230811 | 161700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230811 | 161600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230811 | 161500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230811 | 161400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230811 | 161300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230811 | 161200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230811 | 161100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230811 | 161000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230811 | 160900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230811 | 160800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230811 | 160700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230811 | 160600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230811 | 160500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230811 | 160400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230811 | 160300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230811 | 160200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230811 | 160100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230811 | 160000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 8926 |
| 213 | 20230811 | 155900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230811 | 155800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230811 | 155700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230811 | 155600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230811 | 155500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230811 | 155400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230811 | 155300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230811 | 155200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230811 | 155100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230811 | 155000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230811 | 154900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230811 | 154800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230811 | 154700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230811 | 154600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230811 | 154500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230811 | 154400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230811 | 154300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230811 | 154200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20230811 | 154100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230811 | 154000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230811 | 153900 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230811 | 153800 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230811 | 153700 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230811 | 153600 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230811 | 153500 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230811 | 153400 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20230811 | 153300 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20230811 | 153200 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20230811 | 153100 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20230811 | 153000 | 2379263105 | 3930 | 3930 | 3930 | 3930 | 17852 |
| 243 | 20230811 | 152900 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230811 | 152800 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20230811 | 152700 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20230811 | 152600 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20230811 | 152500 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 248 | 20230811 | 152400 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 249 | 20230811 | 152300 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 250 | 20230811 | 152200 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 251 | 20230811 | 152100 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 252 | 20230811 | 152000 | 2344183925 | 3920 | 3920 | 3920 | 3920 | 0 |
| 253 | 20230811 | 151900 | 2344183925 | 3920 | 3915 | 3920 | 3910 | 4298 |
| 254 | 20230811 | 151800 | 2327357040 | 3910 | 3910 | 3915 | 3910 | 5882 |
| 255 | 20230811 | 151700 | 2304351300 | 3915 | 3910 | 3915 | 3910 | 913 |
| 256 | 20230811 | 151600 | 2300779820 | 3910 | 3910 | 3910 | 3905 | 1338 |
| 257 | 20230811 | 151500 | 2295548510 | 3910 | 3905 | 3910 | 3905 | 132 |
| 258 | 20230811 | 151400 | 2295032895 | 3910 | 3905 | 3910 | 3905 | 2689 |
| 259 | 20230811 | 151300 | 2284521445 | 3905 | 3905 | 3910 | 3905 | 774 |
| 260 | 20230811 | 151200 | 2281497690 | 3900 | 3905 | 3910 | 3900 | 1481 |
| 261 | 20230811 | 151100 | 2275712910 | 3905 | 3905 | 3905 | 3905 | 40 |
| 262 | 20230811 | 151000 | 2275556710 | 3905 | 3905 | 3910 | 3905 | 802 |
| 263 | 20230811 | 150900 | 2272424390 | 3905 | 3905 | 3905 | 3900 | 4124 |
| 264 | 20230811 | 150800 | 2256334045 | 3905 | 3910 | 3910 | 3905 | 15 |
| 265 | 20230811 | 150700 | 2256275415 | 3910 | 3910 | 3910 | 3905 | 2007 |
| 266 | 20230811 | 150600 | 2248428165 | 3910 | 3915 | 3915 | 3910 | 18 |
| 267 | 20230811 | 150500 | 2248357745 | 3915 | 3915 | 3915 | 3915 | 858 |
| 268 | 20230811 | 150400 | 2244998675 | 3910 | 3910 | 3915 | 3910 | 215 |
| 269 | 20230811 | 150300 | 2244157075 | 3915 | 3920 | 3920 | 3910 | 90 |
| 270 | 20230811 | 150200 | 2243804760 | 3910 | 3910 | 3915 | 3910 | 505 |
| 271 | 20230811 | 150100 | 2241827700 | 3910 | 3910 | 3910 | 3910 | 12 |
| 272 | 20230811 | 150000 | 2241780780 | 3910 | 3905 | 3910 | 3905 | 499 |
| 273 | 20230811 | 145900 | 2239829705 | 3905 | 3905 | 3910 | 3905 | 767 |
| 274 | 20230811 | 145800 | 2236830780 | 3905 | 3905 | 3905 | 3905 | 2148 |
| 275 | 20230811 | 145700 | 2228442840 | 3905 | 3905 | 3910 | 3905 | 113 |
| 276 | 20230811 | 145600 | 2228001035 | 3905 | 3910 | 3910 | 3905 | 1419 |
| 277 | 20230811 | 145500 | 2222453365 | 3905 | 3905 | 3910 | 3905 | 16 |
| 278 | 20230811 | 145400 | 2222390850 | 3905 | 3905 | 3910 | 3905 | 11 |
| 279 | 20230811 | 145300 | 2222347890 | 3905 | 3910 | 3915 | 3905 | 3187 |
| 280 | 20230811 | 145200 | 2209888320 | 3915 | 3910 | 3915 | 3910 | 463 |
| 281 | 20230811 | 145100 | 2208077985 | 3910 | 3905 | 3910 | 3905 | 1836 |
| 282 | 20230811 | 145000 | 2200903595 | 3910 | 3905 | 3910 | 3905 | 17 |
| 283 | 20230811 | 144900 | 2200837160 | 3905 | 3905 | 3910 | 3905 | 77 |
| 284 | 20230811 | 144800 | 2200536215 | 3910 | 3910 | 3910 | 3905 | 247 |
| 285 | 20230811 | 144700 | 2199570475 | 3905 | 3905 | 3905 | 3905 | 433 |
| 286 | 20230811 | 144600 | 2197879610 | 3905 | 3910 | 3910 | 3905 | 1099 |
| 287 | 20230811 | 144500 | 2193582540 | 3905 | 3905 | 3905 | 3905 | 8 |
| 288 | 20230811 | 144400 | 2193551300 | 3905 | 3915 | 3915 | 3905 | 6252 |
| 289 | 20230811 | 144300 | 2169098825 | 3915 | 3915 | 3915 | 3915 | 7 |
| 290 | 20230811 | 144200 | 2169071420 | 3915 | 3915 | 3915 | 3915 | 131 |
| 291 | 20230811 | 144100 | 2168558555 | 3910 | 3910 | 3915 | 3910 | 971 |
| 292 | 20230811 | 144000 | 2164759575 | 3915 | 3915 | 3915 | 3910 | 442 |
| 293 | 20230811 | 143900 | 2163029180 | 3910 | 3910 | 3915 | 3910 | 61 |
| 294 | 20230811 | 143800 | 2162790395 | 3910 | 3910 | 3910 | 3910 | 30 |
| 295 | 20230811 | 143700 | 2162673095 | 3910 | 3910 | 3910 | 3910 | 8 |
| 296 | 20230811 | 143600 | 2162641815 | 3910 | 3910 | 3910 | 3910 | 10 |
| 297 | 20230811 | 143500 | 2162602715 | 3910 | 3910 | 3910 | 3910 | 8 |
| 298 | 20230811 | 143400 | 2162571435 | 3910 | 3910 | 3915 | 3910 | 1010 |
| 299 | 20230811 | 143300 | 2158622330 | 3915 | 3915 | 3915 | 3910 | 381 |
| 300 | 20230811 | 143200 | 2157130780 | 3910 | 3905 | 3910 | 3905 | 21 |
| 301 | 20230811 | 143100 | 2157048690 | 3910 | 3900 | 3910 | 3900 | 130 |
| 302 | 20230811 | 143000 | 2156540435 | 3900 | 3900 | 3905 | 3900 | 3272 |
| 303 | 20230811 | 142900 | 2143779625 | 3905 | 3905 | 3905 | 3905 | 2336 |
| 304 | 20230811 | 142800 | 2134657545 | 3905 | 3905 | 3910 | 3905 | 2240 |
| 305 | 20230811 | 142700 | 2125910330 | 3905 | 3915 | 3915 | 3905 | 10791 |
| 306 | 20230811 | 142600 | 2083707555 | 3915 | 3915 | 3915 | 3915 | 83 |
| 307 | 20230811 | 142500 | 2083382610 | 3915 | 3930 | 3930 | 3915 | 1772 |
| 308 | 20230811 | 142400 | 2076435955 | 3930 | 3930 | 3930 | 3920 | 1006 |
| 309 | 20230811 | 142300 | 2072489435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 310 | 20230811 | 142200 | 2072489435 | 3925 | 3925 | 3925 | 3925 | 619 |
| 311 | 20230811 | 142100 | 2070059860 | 3925 | 3925 | 3925 | 3925 | 10 |
| 312 | 20230811 | 142000 | 2070020610 | 3930 | 3920 | 3930 | 3920 | 281 |
| 313 | 20230811 | 141900 | 2068918940 | 3920 | 3930 | 3930 | 3920 | 2016 |
| 314 | 20230811 | 141800 | 2061015215 | 3930 | 3930 | 3930 | 3920 | 1053 |
| 315 | 20230811 | 141700 | 2056881440 | 3930 | 3930 | 3930 | 3930 | 1 |
| 316 | 20230811 | 141600 | 2056877510 | 3920 | 3920 | 3920 | 3920 | 300 |
| 317 | 20230811 | 141500 | 2055701510 | 3920 | 3930 | 3930 | 3920 | 2163 |
| 318 | 20230811 | 141400 | 2047211950 | 3930 | 3930 | 3930 | 3930 | 1163 |
| 319 | 20230811 | 141300 | 2042641360 | 3930 | 3925 | 3930 | 3925 | 410 |
| 320 | 20230811 | 141200 | 2041030110 | 3925 | 3925 | 3925 | 3925 | 51 |
| 321 | 20230811 | 141100 | 2040829935 | 3925 | 3930 | 3930 | 3925 | 676 |
| 322 | 20230811 | 141000 | 2038175755 | 3930 | 3930 | 3930 | 3930 | 100 |
| 323 | 20230811 | 140900 | 2037782755 | 3925 | 3930 | 3930 | 3925 | 117 |
| 324 | 20230811 | 140800 | 2037323505 | 3930 | 3930 | 3930 | 3925 | 52 |
| 325 | 20230811 | 140700 | 2037119150 | 3930 | 3930 | 3930 | 3930 | 5 |
| 326 | 20230811 | 140600 | 2037099500 | 3925 | 3935 | 3935 | 3925 | 4384 |
| 327 | 20230811 | 140500 | 2019856525 | 3940 | 3935 | 3940 | 3935 | 366 |
| 328 | 20230811 | 140400 | 2018415670 | 3935 | 3940 | 3940 | 3935 | 470 |
| 329 | 20230811 | 140300 | 2016563875 | 3940 | 3935 | 3940 | 3935 | 149 |
| 330 | 20230811 | 140200 | 2015977165 | 3935 | 3935 | 3935 | 3935 | 0 |
| 331 | 20230811 | 140100 | 2015977165 | 3935 | 3940 | 3940 | 3935 | 61 |
| 332 | 20230811 | 140000 | 2015737125 | 3940 | 3940 | 3940 | 3940 | 112 |
| 333 | 20230811 | 135900 | 2015295845 | 3935 | 3935 | 3935 | 3935 | 0 |
| 334 | 20230811 | 135800 | 2015295845 | 3935 | 3935 | 3940 | 3935 | 461 |
| 335 | 20230811 | 135700 | 2013481310 | 3935 | 3940 | 3940 | 3935 | 97 |
| 336 | 20230811 | 135600 | 2013099215 | 3940 | 3935 | 3940 | 3935 | 450 |
| 337 | 20230811 | 135500 | 2011327715 | 3935 | 3935 | 3935 | 3935 | 785 |
| 338 | 20230811 | 135400 | 2008238740 | 3935 | 3940 | 3940 | 3935 | 227 |
| 339 | 20230811 | 135300 | 2007344845 | 3940 | 3940 | 3940 | 3935 | 3904 |
| 340 | 20230811 | 135200 | 1991963090 | 3940 | 3945 | 3945 | 3940 | 1451 |
| 341 | 20230811 | 135100 | 1986241175 | 3945 | 3945 | 3945 | 3945 | 1055 |
| 342 | 20230811 | 135000 | 1982079200 | 3945 | 3945 | 3945 | 3945 | 89 |
| 343 | 20230811 | 134900 | 1981728095 | 3945 | 3945 | 3945 | 3945 | 1217 |
| 344 | 20230811 | 134800 | 1976927030 | 3945 | 3945 | 3945 | 3945 | 284 |
| 345 | 20230811 | 134700 | 1975806650 | 3945 | 3945 | 3945 | 3940 | 341 |
| 346 | 20230811 | 134600 | 1974461415 | 3945 | 3945 | 3945 | 3945 | 826 |
| 347 | 20230811 | 134500 | 1971202845 | 3945 | 3945 | 3945 | 3945 | 471 |
| 348 | 20230811 | 134400 | 1969344750 | 3945 | 3945 | 3945 | 3945 | 671 |
| 349 | 20230811 | 134300 | 1966697655 | 3945 | 3945 | 3945 | 3945 | 593 |
| 350 | 20230811 | 134200 | 1964358270 | 3945 | 3945 | 3945 | 3945 | 1010 |
| 351 | 20230811 | 134100 | 1960373820 | 3945 | 3945 | 3945 | 3945 | 352 |
| 352 | 20230811 | 134000 | 1958985180 | 3945 | 3945 | 3945 | 3945 | 9 |
| 353 | 20230811 | 133900 | 1958949675 | 3945 | 3945 | 3950 | 3940 | 2808 |
| 354 | 20230811 | 133800 | 1947871695 | 3940 | 3950 | 3950 | 3940 | 1138 |
| 355 | 20230811 | 133700 | 1943381870 | 3950 | 3940 | 3950 | 3940 | 778 |
| 356 | 20230811 | 133600 | 1940314255 | 3940 | 3935 | 3940 | 3935 | 1034 |
| 357 | 20230811 | 133500 | 1936245055 | 3935 | 3930 | 3935 | 3930 | 111 |
| 358 | 20230811 | 133400 | 1935808310 | 3930 | 3930 | 3930 | 3930 | 426 |
| 359 | 20230811 | 133300 | 1934134130 | 3935 | 3935 | 3935 | 3930 | 229 |
| 360 | 20230811 | 133200 | 1933233600 | 3935 | 3935 | 3935 | 3935 | 861 |
| 361 | 20230811 | 133100 | 1929845565 | 3935 | 3935 | 3935 | 3935 | 1180 |
| 362 | 20230811 | 133000 | 1925202265 | 3935 | 3940 | 3940 | 3935 | 799 |
| 363 | 20230811 | 132900 | 1922057595 | 3940 | 3945 | 3945 | 3940 | 1240 |
| 364 | 20230811 | 132800 | 1917171990 | 3945 | 3945 | 3945 | 3945 | 112 |
| 365 | 20230811 | 132700 | 1916730150 | 3940 | 3945 | 3945 | 3940 | 1182 |
| 366 | 20230811 | 132600 | 1912072155 | 3950 | 3945 | 3950 | 3945 | 1332 |
| 367 | 20230811 | 132500 | 1906817255 | 3945 | 3945 | 3945 | 3945 | 1600 |
| 368 | 20230811 | 132400 | 1900505255 | 3945 | 3945 | 3950 | 3940 | 284 |
| 369 | 20230811 | 132300 | 1899384860 | 3945 | 3950 | 3950 | 3945 | 1085 |
| 370 | 20230811 | 132200 | 1895102925 | 3960 | 3965 | 3965 | 3955 | 2915 |
| 371 | 20230811 | 132100 | 1883569330 | 3965 | 3965 | 3965 | 3965 | 200 |
| 372 | 20230811 | 132000 | 1882776330 | 3965 | 3965 | 3965 | 3960 | 1705 |
| 373 | 20230811 | 131900 | 1876023505 | 3965 | 3965 | 3965 | 3960 | 166 |
| 374 | 20230811 | 131800 | 1875365320 | 3965 | 3960 | 3965 | 3960 | 1227 |
| 375 | 20230811 | 131700 | 1870500365 | 3965 | 3965 | 3965 | 3960 | 554 |
| 376 | 20230811 | 131600 | 1868305725 | 3960 | 3960 | 3965 | 3960 | 1130 |
| 377 | 20230811 | 131500 | 1863827980 | 3960 | 3960 | 3965 | 3960 | 189 |
| 378 | 20230811 | 131400 | 1863078670 | 3965 | 3960 | 3965 | 3960 | 1239 |
| 379 | 20230811 | 131300 | 1858171810 | 3965 | 3965 | 3965 | 3965 | 299 |
| 380 | 20230811 | 131200 | 1856986275 | 3965 | 3965 | 3965 | 3965 | 30 |
| 381 | 20230811 | 131100 | 1856867325 | 3965 | 3965 | 3965 | 3965 | 706 |
| 382 | 20230811 | 131000 | 1854068035 | 3965 | 3965 | 3965 | 3965 | 1260 |
| 383 | 20230811 | 130900 | 1849072135 | 3965 | 3965 | 3970 | 3965 | 3124 |
| 384 | 20230811 | 130800 | 1836673035 | 3970 | 3965 | 3970 | 3965 | 1462 |
| 385 | 20230811 | 130700 | 1830873710 | 3965 | 3965 | 3965 | 3965 | 1064 |
| 386 | 20230811 | 130600 | 1826654950 | 3965 | 3965 | 3970 | 3960 | 2949 |
| 387 | 20230811 | 130500 | 1814970410 | 3965 | 3960 | 3965 | 3960 | 6424 |
| 388 | 20230811 | 130400 | 1789505955 | 3960 | 3960 | 3960 | 3955 | 304 |
| 389 | 20230811 | 130300 | 1788302375 | 3960 | 3960 | 3960 | 3955 | 1373 |
| 390 | 20230811 | 130200 | 1782865345 | 3960 | 3955 | 3960 | 3955 | 588 |
| 391 | 20230811 | 130100 | 1780536870 | 3960 | 3960 | 3960 | 3960 | 1032 |
| 392 | 20230811 | 130000 | 1776450150 | 3960 | 3960 | 3960 | 3955 | 933 |
| 393 | 20230811 | 125900 | 1772755475 | 3955 | 3960 | 3960 | 3955 | 3221 |
| 394 | 20230811 | 125800 | 1760001125 | 3955 | 3960 | 3960 | 3955 | 431 |
| 395 | 20230811 | 125700 | 1758295300 | 3960 | 3960 | 3960 | 3960 | 4795 |
| 396 | 20230811 | 125600 | 1739307100 | 3955 | 3955 | 3960 | 3955 | 525 |
| 397 | 20230811 | 125500 | 1737229825 | 3955 | 3955 | 3955 | 3955 | 20 |
| 398 | 20230811 | 125400 | 1737150725 | 3955 | 3955 | 3955 | 3955 | 323 |
| 399 | 20230811 | 125300 | 1735873260 | 3955 | 3955 | 3955 | 3955 | 1185 |
| 400 | 20230811 | 125200 | 1731186585 | 3960 | 3955 | 3960 | 3955 | 509 |
| 401 | 20230811 | 125100 | 1729172990 | 3955 | 3960 | 3960 | 3955 | 317 |
| 402 | 20230811 | 125000 | 1727918755 | 3955 | 3955 | 3960 | 3950 | 3275 |
| 403 | 20230811 | 124900 | 1714980260 | 3955 | 3955 | 3955 | 3955 | 230 |
| 404 | 20230811 | 124800 | 1714070610 | 3955 | 3955 | 3960 | 3950 | 1049 |
| 405 | 20230811 | 124700 | 1709925380 | 3955 | 3955 | 3955 | 3955 | 1708 |
| 406 | 20230811 | 124600 | 1703170240 | 3955 | 3955 | 3955 | 3955 | 1539 |
| 407 | 20230811 | 124500 | 1697083495 | 3955 | 3955 | 3955 | 3950 | 822 |
| 408 | 20230811 | 124400 | 1693832490 | 3955 | 3955 | 3955 | 3950 | 2550 |
| 409 | 20230811 | 124300 | 1683752240 | 3955 | 3950 | 3955 | 3950 | 266 |
| 410 | 20230811 | 124200 | 1682700230 | 3955 | 3955 | 3955 | 3955 | 181 |
| 411 | 20230811 | 124100 | 1681984375 | 3955 | 3955 | 3955 | 3950 | 594 |
| 412 | 20230811 | 124000 | 1679635220 | 3955 | 3955 | 3955 | 3955 | 183 |
| 413 | 20230811 | 123900 | 1678911455 | 3955 | 3955 | 3955 | 3950 | 3875 |
| 414 | 20230811 | 123800 | 1663586835 | 3950 | 3945 | 3950 | 3945 | 1564 |
| 415 | 20230811 | 123700 | 1657410035 | 3950 | 3955 | 3955 | 3945 | 1254 |
| 416 | 20230811 | 123600 | 1652457385 | 3955 | 3955 | 3955 | 3955 | 355 |
| 417 | 20230811 | 123500 | 1651053360 | 3955 | 3955 | 3955 | 3955 | 858 |
| 418 | 20230811 | 123400 | 1647659970 | 3955 | 3950 | 3955 | 3945 | 533 |
| 419 | 20230811 | 123300 | 1645555225 | 3950 | 3950 | 3950 | 3950 | 665 |
| 420 | 20230811 | 123200 | 1642928475 | 3950 | 3950 | 3950 | 3950 | 255 |
| 421 | 20230811 | 123100 | 1641921225 | 3950 | 3950 | 3950 | 3950 | 102 |
| 422 | 20230811 | 123000 | 1641518325 | 3950 | 3955 | 3955 | 3950 | 1334 |
| 423 | 20230811 | 122900 | 1636247715 | 3955 | 3950 | 3955 | 3950 | 5268 |
| 424 | 20230811 | 122800 | 1615438765 | 3945 | 3945 | 3950 | 3945 | 501 |
| 425 | 20230811 | 122700 | 1613460270 | 3950 | 3950 | 3950 | 3950 | 1269 |
| 426 | 20230811 | 122600 | 1608447720 | 3950 | 3950 | 3950 | 3945 | 2923 |
| 427 | 20230811 | 122500 | 1596901920 | 3950 | 3950 | 3950 | 3945 | 828 |
| 428 | 20230811 | 122400 | 1593631325 | 3950 | 3950 | 3950 | 3950 | 251 |
| 429 | 20230811 | 122300 | 1592639875 | 3950 | 3950 | 3950 | 3950 | 474 |
| 430 | 20230811 | 122200 | 1590767575 | 3950 | 3950 | 3950 | 3950 | 625 |
| 431 | 20230811 | 122100 | 1588298825 | 3950 | 3950 | 3950 | 3945 | 374 |
| 432 | 20230811 | 122000 | 1586822055 | 3950 | 3950 | 3950 | 3950 | 813 |
| 433 | 20230811 | 121900 | 1583610705 | 3945 | 3950 | 3950 | 3945 | 269 |
| 434 | 20230811 | 121800 | 1582548205 | 3950 | 3950 | 3950 | 3945 | 1581 |
| 435 | 20230811 | 121700 | 1576303405 | 3950 | 3945 | 3950 | 3945 | 303 |
| 436 | 20230811 | 121600 | 1575107205 | 3945 | 3945 | 3945 | 3945 | 167 |
| 437 | 20230811 | 121500 | 1574448390 | 3950 | 3945 | 3950 | 3945 | 704 |
| 438 | 20230811 | 121400 | 1571670095 | 3945 | 3945 | 3945 | 3945 | 1357 |
| 439 | 20230811 | 121300 | 1566316730 | 3945 | 3945 | 3945 | 3940 | 1846 |
| 440 | 20230811 | 121200 | 1559036810 | 3945 | 3945 | 3945 | 3945 | 3 |
| 441 | 20230811 | 121100 | 1559024975 | 3945 | 3945 | 3945 | 3945 | 1304 |
| 442 | 20230811 | 121000 | 1553880695 | 3945 | 3945 | 3945 | 3945 | 416 |
| 443 | 20230811 | 120900 | 1552239575 | 3940 | 3945 | 3945 | 3940 | 4173 |
| 444 | 20230811 | 120800 | 1535792560 | 3945 | 3950 | 3950 | 3945 | 1306 |
| 445 | 20230811 | 120700 | 1530639360 | 3950 | 3950 | 3950 | 3950 | 61 |
| 446 | 20230811 | 120600 | 1530398410 | 3950 | 3950 | 3950 | 3950 | 127 |
| 447 | 20230811 | 120500 | 1529896760 | 3950 | 3945 | 3950 | 3945 | 406 |
| 448 | 20230811 | 120400 | 1528295085 | 3945 | 3945 | 3950 | 3945 | 1137 |
| 449 | 20230811 | 120300 | 1523805185 | 3945 | 3950 | 3950 | 3945 | 268 |
| 450 | 20230811 | 120200 | 1522747610 | 3950 | 3950 | 3950 | 3945 | 689 |
| 451 | 20230811 | 120100 | 1520027060 | 3950 | 3945 | 3950 | 3945 | 3940 |
| 452 | 20230811 | 120000 | 1504473540 | 3945 | 3935 | 3945 | 3935 | 88 |
| 453 | 20230811 | 115900 | 1504126845 | 3935 | 3940 | 3940 | 3935 | 1776 |
| 454 | 20230811 | 115800 | 1497135340 | 3945 | 3940 | 3945 | 3940 | 493 |
| 455 | 20230811 | 115700 | 1495192420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20230811 | 115600 | 1495192420 | 3940 | 3940 | 3945 | 3940 | 1130 |
| 457 | 20230811 | 115500 | 1490739715 | 3945 | 3940 | 3945 | 3940 | 943 |
| 458 | 20230811 | 115400 | 1487022905 | 3945 | 3945 | 3945 | 3945 | 147 |
| 459 | 20230811 | 115300 | 1486442990 | 3945 | 3945 | 3945 | 3940 | 814 |
| 460 | 20230811 | 115200 | 1483231785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 461 | 20230811 | 115100 | 1483231785 | 3940 | 3935 | 3940 | 3935 | 67 |
| 462 | 20230811 | 115000 | 1482967815 | 3945 | 3945 | 3945 | 3945 | 17 |
| 463 | 20230811 | 114900 | 1482900750 | 3945 | 3925 | 3945 | 3925 | 654 |
| 464 | 20230811 | 114800 | 1480321140 | 3920 | 3950 | 3950 | 3920 | 3037 |
| 465 | 20230811 | 114700 | 1468368405 | 3950 | 3940 | 3950 | 3940 | 188 |
| 466 | 20230811 | 114600 | 1467626735 | 3940 | 3945 | 3950 | 3940 | 370 |
| 467 | 20230811 | 114500 | 1466167070 | 3950 | 3945 | 3950 | 3945 | 953 |
| 468 | 20230811 | 114400 | 1462406935 | 3945 | 3950 | 3950 | 3945 | 957 |
| 469 | 20230811 | 114300 | 1458626940 | 3950 | 3945 | 3950 | 3945 | 3228 |
| 470 | 20230811 | 114200 | 1445891480 | 3945 | 3945 | 3945 | 3940 | 2699 |
| 471 | 20230811 | 114100 | 1435251915 | 3945 | 3940 | 3945 | 3940 | 1211 |
| 472 | 20230811 | 114000 | 1430479810 | 3940 | 3940 | 3940 | 3940 | 489 |
| 473 | 20230811 | 113900 | 1428553150 | 3940 | 3935 | 3940 | 3935 | 3032 |
| 474 | 20230811 | 113800 | 1416618830 | 3935 | 3930 | 3935 | 3930 | 940 |
| 475 | 20230811 | 113700 | 1412922860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 476 | 20230811 | 113600 | 1412922860 | 3930 | 3925 | 3930 | 3925 | 619 |
| 477 | 20230811 | 113500 | 1410490985 | 3925 | 3925 | 3925 | 3925 | 132 |
| 478 | 20230811 | 113400 | 1409972885 | 3925 | 3925 | 3925 | 3925 | 200 |
| 479 | 20230811 | 113300 | 1409187885 | 3925 | 3930 | 3930 | 3925 | 1361 |
| 480 | 20230811 | 113200 | 1403845305 | 3930 | 3935 | 3935 | 3925 | 3418 |
| 481 | 20230811 | 113100 | 1390406140 | 3935 | 3940 | 3940 | 3935 | 403 |
| 482 | 20230811 | 113000 | 1388818390 | 3940 | 3940 | 3940 | 3935 | 874 |
| 483 | 20230811 | 112900 | 1385377830 | 3935 | 3940 | 3940 | 3935 | 621 |
| 484 | 20230811 | 112800 | 1382932165 | 3940 | 3940 | 3940 | 3935 | 684 |
| 485 | 20230811 | 112700 | 1380239400 | 3935 | 3935 | 3940 | 3935 | 395 |
| 486 | 20230811 | 112600 | 1378683150 | 3935 | 3940 | 3940 | 3935 | 336 |
| 487 | 20230811 | 112500 | 1377360985 | 3940 | 3940 | 3940 | 3940 | 111 |
| 488 | 20230811 | 112400 | 1376923645 | 3940 | 3940 | 3945 | 3940 | 138 |
| 489 | 20230811 | 112300 | 1376379850 | 3940 | 3940 | 3940 | 3940 | 1076 |
| 490 | 20230811 | 112200 | 1372140410 | 3935 | 3940 | 3940 | 3935 | 1617 |
| 491 | 20230811 | 112100 | 1365772120 | 3940 | 3945 | 3950 | 3940 | 5914 |
| 492 | 20230811 | 112000 | 1342424660 | 3950 | 3945 | 3950 | 3945 | 3919 |
| 493 | 20230811 | 111900 | 1326963585 | 3945 | 3940 | 3945 | 3930 | 5531 |
| 494 | 20230811 | 111800 | 1305156410 | 3935 | 3935 | 3935 | 3935 | 1496 |
| 495 | 20230811 | 111700 | 1299269650 | 3935 | 3925 | 3935 | 3925 | 324 |
| 496 | 20230811 | 111600 | 1297995385 | 3930 | 3930 | 3930 | 3930 | 1672 |
| 497 | 20230811 | 111500 | 1291424425 | 3930 | 3930 | 3930 | 3930 | 249 |
| 498 | 20230811 | 111400 | 1290445855 | 3930 | 3930 | 3930 | 3925 | 383 |
| 499 | 20230811 | 111300 | 1288940830 | 3930 | 3930 | 3930 | 3930 | 11 |
| 500 | 20230811 | 111200 | 1288897600 | 3925 | 3930 | 3930 | 3925 | 1478 |
| 501 | 20230811 | 111100 | 1283094700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 502 | 20230811 | 111000 | 1283094700 | 3930 | 3925 | 3930 | 3925 | 101 |
| 503 | 20230811 | 110900 | 1282697775 | 3925 | 3925 | 3925 | 3925 | 1404 |
| 504 | 20230811 | 110800 | 1277187075 | 3925 | 3920 | 3925 | 3920 | 469 |
| 505 | 20230811 | 110700 | 1275348075 | 3920 | 3925 | 3925 | 3920 | 487 |
| 506 | 20230811 | 110600 | 1273438100 | 3925 | 3915 | 3925 | 3915 | 634 |
| 507 | 20230811 | 110500 | 1270949660 | 3915 | 3920 | 3920 | 3915 | 461 |
| 508 | 20230811 | 110400 | 1269143760 | 3920 | 3920 | 3925 | 3915 | 996 |
| 509 | 20230811 | 110300 | 1265241890 | 3920 | 3920 | 3920 | 3915 | 1716 |
| 510 | 20230811 | 110200 | 1258515180 | 3920 | 3915 | 3920 | 3915 | 667 |
| 511 | 20230811 | 110100 | 1255902540 | 3920 | 3915 | 3920 | 3915 | 723 |
| 512 | 20230811 | 110000 | 1253068880 | 3915 | 3910 | 3915 | 3910 | 1311 |
| 513 | 20230811 | 105900 | 1247937195 | 3915 | 3915 | 3915 | 3915 | 489 |
| 514 | 20230811 | 105800 | 1246022760 | 3915 | 3915 | 3915 | 3915 | 295 |
| 515 | 20230811 | 105700 | 1244867835 | 3915 | 3915 | 3915 | 3915 | 880 |
| 516 | 20230811 | 105600 | 1241422635 | 3915 | 3915 | 3915 | 3910 | 1734 |
| 517 | 20230811 | 105500 | 1234638665 | 3910 | 3915 | 3915 | 3910 | 109 |
| 518 | 20230811 | 105400 | 1234211970 | 3910 | 3915 | 3915 | 3910 | 808 |
| 519 | 20230811 | 105300 | 1231050985 | 3915 | 3915 | 3915 | 3910 | 465 |
| 520 | 20230811 | 105200 | 1229230515 | 3910 | 3915 | 3915 | 3910 | 1312 |
| 521 | 20230811 | 105100 | 1224099505 | 3915 | 3910 | 3915 | 3910 | 424 |
| 522 | 20230811 | 105000 | 1222439575 | 3910 | 3915 | 3915 | 3910 | 282 |
| 523 | 20230811 | 104900 | 1221335940 | 3915 | 3910 | 3915 | 3910 | 580 |
| 524 | 20230811 | 104800 | 1219066040 | 3910 | 3910 | 3910 | 3910 | 343 |
| 525 | 20230811 | 104700 | 1217724910 | 3915 | 3915 | 3915 | 3910 | 189 |
| 526 | 20230811 | 104600 | 1216985325 | 3915 | 3920 | 3920 | 3915 | 1106 |
| 527 | 20230811 | 104500 | 1212653835 | 3915 | 3925 | 3925 | 3915 | 1419 |
| 528 | 20230811 | 104400 | 1207091670 | 3925 | 3920 | 3925 | 3920 | 173 |
| 529 | 20230811 | 104300 | 1206412995 | 3920 | 3920 | 3920 | 3920 | 702 |
| 530 | 20230811 | 104200 | 1203661155 | 3920 | 3925 | 3930 | 3920 | 1301 |
| 531 | 20230811 | 104100 | 1198555210 | 3925 | 3925 | 3925 | 3925 | 15 |
| 532 | 20230811 | 104000 | 1198496335 | 3930 | 3925 | 3930 | 3925 | 1409 |
| 533 | 20230811 | 103900 | 1192959220 | 3925 | 3935 | 3935 | 3925 | 2297 |
| 534 | 20230811 | 103800 | 1183934240 | 3930 | 3930 | 3930 | 3930 | 283 |
| 535 | 20230811 | 103700 | 1182822050 | 3930 | 3930 | 3930 | 3930 | 58 |
| 536 | 20230811 | 103600 | 1182594110 | 3930 | 3925 | 3930 | 3925 | 135 |
| 537 | 20230811 | 103500 | 1182063735 | 3920 | 3925 | 3925 | 3915 | 2773 |
| 538 | 20230811 | 103400 | 1171198625 | 3920 | 3925 | 3925 | 3920 | 895 |
| 539 | 20230811 | 103300 | 1167688350 | 3925 | 3925 | 3925 | 3925 | 899 |
| 540 | 20230811 | 103200 | 1164159775 | 3925 | 3920 | 3925 | 3920 | 171 |
| 541 | 20230811 | 103100 | 1163488800 | 3915 | 3920 | 3920 | 3915 | 667 |
| 542 | 20230811 | 103000 | 1160876970 | 3915 | 3915 | 3915 | 3915 | 3 |
| 543 | 20230811 | 102900 | 1160865225 | 3920 | 3920 | 3920 | 3920 | 1289 |
| 544 | 20230811 | 102800 | 1155812345 | 3915 | 3915 | 3915 | 3915 | 124 |
| 545 | 20230811 | 102700 | 1155326885 | 3915 | 3915 | 3920 | 3915 | 133 |
| 546 | 20230811 | 102600 | 1154805690 | 3915 | 3910 | 3915 | 3905 | 5025 |
| 547 | 20230811 | 102500 | 1135151385 | 3915 | 3920 | 3920 | 3915 | 1653 |
| 548 | 20230811 | 102400 | 1128677870 | 3920 | 3915 | 3920 | 3915 | 1063 |
| 549 | 20230811 | 102300 | 1124512225 | 3915 | 3915 | 3920 | 3910 | 1617 |
| 550 | 20230811 | 102200 | 1118181745 | 3920 | 3920 | 3920 | 3915 | 2622 |
| 551 | 20230811 | 102100 | 1107903510 | 3925 | 3935 | 3940 | 3920 | 3205 |
| 552 | 20230811 | 102000 | 1095318385 | 3940 | 3950 | 3950 | 3940 | 7008 |
| 553 | 20230811 | 101900 | 1067676435 | 3950 | 3925 | 3950 | 3925 | 2477 |
| 554 | 20230811 | 101800 | 1057898190 | 3925 | 3930 | 3950 | 3925 | 26470 |
| 555 | 20230811 | 101700 | 953535980 | 3930 | 3930 | 3930 | 3925 | 353 |
| 556 | 20230811 | 101600 | 952148700 | 3930 | 3925 | 3930 | 3925 | 342 |
| 557 | 20230811 | 101500 | 950804695 | 3930 | 3925 | 3930 | 3925 | 131 |
| 558 | 20230811 | 101400 | 950290365 | 3925 | 3930 | 3930 | 3925 | 167 |
| 559 | 20230811 | 101300 | 949634390 | 3930 | 3930 | 3930 | 3930 | 69 |
| 560 | 20230811 | 101200 | 949363220 | 3930 | 3935 | 3935 | 3930 | 5993 |
| 561 | 20230811 | 101100 | 925792570 | 3935 | 3935 | 3935 | 3935 | 1188 |
| 562 | 20230811 | 101000 | 921117790 | 3940 | 3940 | 3940 | 3935 | 1847 |
| 563 | 20230811 | 100900 | 913842270 | 3940 | 3940 | 3940 | 3940 | 5 |
| 564 | 20230811 | 100800 | 913822570 | 3940 | 3940 | 3940 | 3930 | 2145 |
| 565 | 20230811 | 100700 | 905379760 | 3940 | 3940 | 3940 | 3940 | 433 |
| 566 | 20230811 | 100600 | 903673740 | 3940 | 3940 | 3940 | 3935 | 647 |
| 567 | 20230811 | 100500 | 901125225 | 3940 | 3935 | 3940 | 3935 | 3112 |
| 568 | 20230811 | 100400 | 888864395 | 3940 | 3940 | 3940 | 3935 | 421 |
| 569 | 20230811 | 100300 | 887205660 | 3940 | 3925 | 3940 | 3925 | 8573 |
| 570 | 20230811 | 100200 | 853503625 | 3925 | 3925 | 3930 | 3925 | 4156 |
| 571 | 20230811 | 100100 | 837189550 | 3925 | 3925 | 3925 | 3920 | 5088 |
| 572 | 20230811 | 100000 | 817219160 | 3920 | 3920 | 3925 | 3915 | 2915 |
| 573 | 20230811 | 095900 | 805796360 | 3920 | 3905 | 3920 | 3905 | 15912 |
| 574 | 20230811 | 095800 | 743522455 | 3905 | 3905 | 3910 | 3900 | 2697 |
| 575 | 20230811 | 095700 | 732990990 | 3905 | 3905 | 3910 | 3905 | 1332 |
| 576 | 20230811 | 095600 | 727789005 | 3905 | 3910 | 3910 | 3905 | 1589 |
| 577 | 20230811 | 095500 | 721583955 | 3905 | 3910 | 3910 | 3905 | 897 |
| 578 | 20230811 | 095400 | 718080085 | 3910 | 3910 | 3910 | 3905 | 1308 |
| 579 | 20230811 | 095300 | 712969805 | 3910 | 3910 | 3910 | 3905 | 1943 |
| 580 | 20230811 | 095200 | 705372690 | 3910 | 3915 | 3915 | 3910 | 611 |
| 581 | 20230811 | 095100 | 702980630 | 3915 | 3915 | 3915 | 3915 | 1185 |
| 582 | 20230811 | 095000 | 698341355 | 3915 | 3915 | 3920 | 3915 | 1990 |
| 583 | 20230811 | 094900 | 690543605 | 3915 | 3910 | 3915 | 3910 | 6690 |
| 584 | 20230811 | 094800 | 664371770 | 3910 | 3910 | 3915 | 3910 | 715 |
| 585 | 20230811 | 094700 | 661576055 | 3910 | 3910 | 3915 | 3905 | 1876 |
| 586 | 20230811 | 094600 | 654248955 | 3910 | 3915 | 3915 | 3910 | 6271 |
| 587 | 20230811 | 094500 | 629709375 | 3915 | 3900 | 3915 | 3900 | 5298 |
| 588 | 20230811 | 094400 | 608999005 | 3900 | 3900 | 3905 | 3895 | 2741 |
| 589 | 20230811 | 094300 | 598311895 | 3900 | 3910 | 3910 | 3900 | 1244 |
| 590 | 20230811 | 094200 | 593455095 | 3910 | 3910 | 3915 | 3905 | 3628 |
| 591 | 20230811 | 094100 | 579281940 | 3915 | 3920 | 3920 | 3915 | 2391 |
| 592 | 20230811 | 094000 | 569915470 | 3920 | 3910 | 3920 | 3910 | 5914 |
| 593 | 20230811 | 093900 | 546765520 | 3915 | 3910 | 3915 | 3910 | 4531 |
| 594 | 20230811 | 093800 | 529043515 | 3915 | 3915 | 3915 | 3910 | 1647 |
| 595 | 20230811 | 093700 | 522597485 | 3915 | 3910 | 3915 | 3905 | 7140 |
| 596 | 20230811 | 093600 | 494663930 | 3910 | 3915 | 3915 | 3910 | 2642 |
| 597 | 20230811 | 093500 | 484333405 | 3910 | 3910 | 3915 | 3910 | 1497 |
| 598 | 20230811 | 093400 | 478475285 | 3915 | 3910 | 3915 | 3895 | 5638 |
| 599 | 20230811 | 093300 | 456439325 | 3910 | 3900 | 3910 | 3895 | 9346 |
| 600 | 20230811 | 093200 | 419963535 | 3900 | 3900 | 3900 | 3895 | 2024 |
| 601 | 20230811 | 093100 | 412076475 | 3900 | 3895 | 3900 | 3895 | 1712 |
| 602 | 20230811 | 093000 | 405403040 | 3895 | 3890 | 3905 | 3885 | 7029 |
| 603 | 20230811 | 092900 | 377994350 | 3890 | 3880 | 3900 | 3880 | 16930 |
| 604 | 20230811 | 092800 | 312145545 | 3880 | 3875 | 3880 | 3870 | 2309 |
| 605 | 20230811 | 092700 | 303192790 | 3880 | 3880 | 3880 | 3880 | 723 |
| 606 | 20230811 | 092600 | 300387550 | 3880 | 3885 | 3885 | 3875 | 2628 |
| 607 | 20230811 | 092500 | 290184010 | 3885 | 3885 | 3890 | 3870 | 2955 |
| 608 | 20230811 | 092400 | 278717520 | 3885 | 3885 | 3890 | 3885 | 3949 |
| 609 | 20230811 | 092300 | 263366060 | 3885 | 3880 | 3885 | 3880 | 5077 |
| 610 | 20230811 | 092200 | 243653410 | 3880 | 3870 | 3880 | 3870 | 4095 |
| 611 | 20230811 | 092100 | 227791135 | 3870 | 3865 | 3870 | 3865 | 1928 |
| 612 | 20230811 | 092000 | 220330460 | 3865 | 3865 | 3870 | 3865 | 1977 |
| 613 | 20230811 | 091900 | 212689330 | 3865 | 3870 | 3870 | 3865 | 741 |
| 614 | 20230811 | 091800 | 209822260 | 3870 | 3870 | 3870 | 3865 | 881 |
| 615 | 20230811 | 091700 | 206413440 | 3870 | 3870 | 3870 | 3865 | 539 |
| 616 | 20230811 | 091600 | 204329865 | 3865 | 3865 | 3870 | 3865 | 338 |
| 617 | 20230811 | 091500 | 203023480 | 3870 | 3865 | 3870 | 3865 | 517 |
| 618 | 20230811 | 091400 | 201023155 | 3865 | 3855 | 3865 | 3855 | 991 |
| 619 | 20230811 | 091300 | 197193640 | 3865 | 3865 | 3865 | 3855 | 1810 |
| 620 | 20230811 | 091200 | 190209190 | 3865 | 3850 | 3865 | 3850 | 14694 |
| 621 | 20230811 | 091100 | 133541490 | 3855 | 3850 | 3855 | 3845 | 989 |
| 622 | 20230811 | 091000 | 129735150 | 3850 | 3860 | 3860 | 3850 | 1006 |
| 623 | 20230811 | 090900 | 125857995 | 3860 | 3860 | 3860 | 3855 | 264 |
| 624 | 20230811 | 090800 | 124840165 | 3850 | 3855 | 3855 | 3845 | 6285 |
| 625 | 20230811 | 090700 | 100640775 | 3860 | 3855 | 3860 | 3855 | 305 |
| 626 | 20230811 | 090600 | 99464550 | 3855 | 3860 | 3870 | 3855 | 752 |
| 627 | 20230811 | 090500 | 96563455 | 3865 | 3865 | 3870 | 3860 | 1729 |
| 628 | 20230811 | 090400 | 89884110 | 3865 | 3870 | 3870 | 3855 | 2404 |
| 629 | 20230811 | 090300 | 80595110 | 3865 | 3860 | 3875 | 3850 | 7371 |
| 630 | 20230811 | 090200 | 52120350 | 3860 | 3845 | 3860 | 3830 | 2935 |
| 631 | 20230811 | 090100 | 40828065 | 3830 | 3845 | 3850 | 3830 | 1952 |
| 632 | 20230811 | 090000 | 33331990 | 3845 | 3805 | 3845 | 3805 | 8757 |