28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 3 | 20230804 | 183800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 4 | 20230804 | 183700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 5 | 20230804 | 183600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 6 | 20230804 | 183500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 7 | 20230804 | 183400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 8 | 20230804 | 183300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 9 | 20230804 | 183200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 10 | 20230804 | 183100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 11 | 20230804 | 183000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 12 | 20230804 | 182900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 13 | 20230804 | 182800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 14 | 20230804 | 182700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 15 | 20230804 | 182600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 16 | 20230804 | 182500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 17 | 20230804 | 182400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 18 | 20230804 | 182300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 19 | 20230804 | 182200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 20 | 20230804 | 182100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 21 | 20230804 | 182000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 22 | 20230804 | 181900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 23 | 20230804 | 181800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 24 | 20230804 | 181700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 25 | 20230804 | 181600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 26 | 20230804 | 181500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 27 | 20230804 | 181400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 28 | 20230804 | 181300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 29 | 20230804 | 181200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 30 | 20230804 | 181100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 31 | 20230804 | 181000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 32 | 20230804 | 180900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 33 | 20230804 | 180800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 34 | 20230804 | 180700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 35 | 20230804 | 180600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 36 | 20230804 | 180500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 37 | 20230804 | 180400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 38 | 20230804 | 180300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 39 | 20230804 | 180200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 40 | 20230804 | 180100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 41 | 20230804 | 180000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 42 | 20230804 | 175900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 43 | 20230804 | 175800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 44 | 20230804 | 175700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 45 | 20230804 | 175600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 46 | 20230804 | 175500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 47 | 20230804 | 175400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 48 | 20230804 | 175300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 49 | 20230804 | 175200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 50 | 20230804 | 175100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 51 | 20230804 | 175000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 52 | 20230804 | 174900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 53 | 20230804 | 174800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 54 | 20230804 | 174700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 55 | 20230804 | 174600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 56 | 20230804 | 174500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 57 | 20230804 | 174400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 58 | 20230804 | 174300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 59 | 20230804 | 174200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 60 | 20230804 | 174100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 61 | 20230804 | 174000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 62 | 20230804 | 173900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 63 | 20230804 | 173800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 64 | 20230804 | 173700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 65 | 20230804 | 173600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 66 | 20230804 | 173500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 67 | 20230804 | 173400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 68 | 20230804 | 173300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 69 | 20230804 | 173200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 70 | 20230804 | 173100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 71 | 20230804 | 173000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 72 | 20230804 | 172900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 73 | 20230804 | 172800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 74 | 20230804 | 172700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 75 | 20230804 | 172600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 76 | 20230804 | 172500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 77 | 20230804 | 172400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 78 | 20230804 | 172300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 79 | 20230804 | 172200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 80 | 20230804 | 172100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 81 | 20230804 | 172000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 82 | 20230804 | 171900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 83 | 20230804 | 171800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 84 | 20230804 | 171700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 85 | 20230804 | 171600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 86 | 20230804 | 171500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 87 | 20230804 | 171400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 88 | 20230804 | 171300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 89 | 20230804 | 171200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 90 | 20230804 | 171100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 91 | 20230804 | 171000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 92 | 20230804 | 170900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 93 | 20230804 | 170800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 94 | 20230804 | 170700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 95 | 20230804 | 170600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 96 | 20230804 | 170500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 97 | 20230804 | 170400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 98 | 20230804 | 170300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 99 | 20230804 | 170200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 100 | 20230804 | 170100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 101 | 20230804 | 170000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 102 | 20230804 | 165900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 103 | 20230804 | 165800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 104 | 20230804 | 165700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 105 | 20230804 | 165600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 106 | 20230804 | 165500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 107 | 20230804 | 165400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 108 | 20230804 | 165300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 109 | 20230804 | 165200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 110 | 20230804 | 165100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 111 | 20230804 | 165000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 112 | 20230804 | 164900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 113 | 20230804 | 164800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 114 | 20230804 | 164700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 115 | 20230804 | 164600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 116 | 20230804 | 164500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 117 | 20230804 | 164400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 118 | 20230804 | 164300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 119 | 20230804 | 164200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 120 | 20230804 | 164100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 121 | 20230804 | 164000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 122 | 20230804 | 163900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 123 | 20230804 | 163800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 124 | 20230804 | 163700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 125 | 20230804 | 163600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 126 | 20230804 | 163500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 127 | 20230804 | 163400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 128 | 20230804 | 163300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 129 | 20230804 | 163200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 130 | 20230804 | 163100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 131 | 20230804 | 163000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 132 | 20230804 | 162900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 133 | 20230804 | 162800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 134 | 20230804 | 162700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 135 | 20230804 | 162600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 136 | 20230804 | 162500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 137 | 20230804 | 162400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 138 | 20230804 | 162300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 139 | 20230804 | 162200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 140 | 20230804 | 162100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 141 | 20230804 | 162000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 142 | 20230804 | 161900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 143 | 20230804 | 161800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 144 | 20230804 | 161700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 145 | 20230804 | 161600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 146 | 20230804 | 161500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 147 | 20230804 | 161400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 148 | 20230804 | 161300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 149 | 20230804 | 161200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 150 | 20230804 | 161100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 151 | 20230804 | 161000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 152 | 20230804 | 160900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 153 | 20230804 | 160800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 154 | 20230804 | 160700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 155 | 20230804 | 160600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 156 | 20230804 | 160500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 157 | 20230804 | 160400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 158 | 20230804 | 160300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 159 | 20230804 | 160200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 160 | 20230804 | 160100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 161 | 20230804 | 160000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 162 | 20230804 | 155900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 163 | 20230804 | 155800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 164 | 20230804 | 155700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 165 | 20230804 | 155600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 166 | 20230804 | 155500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 167 | 20230804 | 155400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 168 | 20230804 | 155300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 169 | 20230804 | 155200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 170 | 20230804 | 155100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 171 | 20230804 | 155000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 172 | 20230804 | 154900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 173 | 20230804 | 154800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 174 | 20230804 | 154700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 175 | 20230804 | 154600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 176 | 20230804 | 154500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 177 | 20230804 | 154400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 178 | 20230804 | 154300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 179 | 20230804 | 154200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 180 | 20230804 | 154100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 181 | 20230804 | 154000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 182 | 20230804 | 153900 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 183 | 20230804 | 153800 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 184 | 20230804 | 153700 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 185 | 20230804 | 153600 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 186 | 20230804 | 153500 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 187 | 20230804 | 153400 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 188 | 20230804 | 153300 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 189 | 20230804 | 153200 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 190 | 20230804 | 153100 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 0 |
| 191 | 20230804 | 153000 | 1772470950 | 8870 | 8870 | 8870 | 8870 | 2100 |
| 192 | 20230804 | 152900 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 193 | 20230804 | 152800 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 194 | 20230804 | 152700 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 195 | 20230804 | 152600 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 196 | 20230804 | 152500 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 197 | 20230804 | 152400 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 198 | 20230804 | 152300 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 199 | 20230804 | 152200 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 200 | 20230804 | 152100 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 201 | 20230804 | 152000 | 1753843950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 202 | 20230804 | 151900 | 1753843950 | 8880 | 8880 | 8880 | 8860 | 140 |
| 203 | 20230804 | 151800 | 1752602230 | 8860 | 8850 | 8870 | 8850 | 326 |
| 204 | 20230804 | 151700 | 1749715930 | 8850 | 8870 | 8870 | 8850 | 972 |
| 205 | 20230804 | 151600 | 1741111300 | 8870 | 8860 | 8880 | 8850 | 574 |
| 206 | 20230804 | 151500 | 1736024690 | 8860 | 8860 | 8880 | 8860 | 132 |
| 207 | 20230804 | 151400 | 1734854460 | 8870 | 8870 | 8870 | 8870 | 33 |
| 208 | 20230804 | 151300 | 1734561750 | 8870 | 8880 | 8880 | 8860 | 429 |
| 209 | 20230804 | 151200 | 1730756360 | 8880 | 8880 | 8880 | 8880 | 19 |
| 210 | 20230804 | 151100 | 1730587640 | 8880 | 8880 | 8880 | 8880 | 51 |
| 211 | 20230804 | 151000 | 1730134760 | 8890 | 8890 | 8890 | 8890 | 139 |
| 212 | 20230804 | 150900 | 1728899050 | 8880 | 8870 | 8880 | 8870 | 688 |
| 213 | 20230804 | 150800 | 1722792030 | 8860 | 8870 | 8890 | 8860 | 2840 |
| 214 | 20230804 | 150700 | 1697559290 | 8880 | 8880 | 8880 | 8870 | 236 |
| 215 | 20230804 | 150600 | 1695465480 | 8870 | 8880 | 8880 | 8870 | 41 |
| 216 | 20230804 | 150500 | 1695101600 | 8880 | 8880 | 8890 | 8880 | 2186 |
| 217 | 20230804 | 150400 | 1675688030 | 8900 | 8880 | 8900 | 8880 | 341 |
| 218 | 20230804 | 150300 | 1672656800 | 8890 | 8890 | 8890 | 8890 | 43 |
| 219 | 20230804 | 150200 | 1672274530 | 8890 | 8890 | 8890 | 8890 | 114 |
| 220 | 20230804 | 150100 | 1671261070 | 8890 | 8890 | 8890 | 8890 | 69 |
| 221 | 20230804 | 150000 | 1670647660 | 8890 | 8900 | 8900 | 8890 | 216 |
| 222 | 20230804 | 145900 | 1668727220 | 8890 | 8890 | 8900 | 8890 | 71 |
| 223 | 20230804 | 145800 | 1668095840 | 8900 | 8900 | 8900 | 8890 | 341 |
| 224 | 20230804 | 145700 | 1665063870 | 8900 | 8900 | 8900 | 8900 | 1 |
| 225 | 20230804 | 145600 | 1665054970 | 8900 | 8890 | 8900 | 8890 | 2 |
| 226 | 20230804 | 145500 | 1665037180 | 8900 | 8900 | 8900 | 8890 | 10 |
| 227 | 20230804 | 145400 | 1664948260 | 8890 | 8890 | 8890 | 8890 | 62 |
| 228 | 20230804 | 145300 | 1664397080 | 8890 | 8890 | 8890 | 8890 | 89 |
| 229 | 20230804 | 145200 | 1663605870 | 8890 | 8880 | 8890 | 8880 | 249 |
| 230 | 20230804 | 145100 | 1661393910 | 8890 | 8900 | 8900 | 8880 | 4299 |
| 231 | 20230804 | 145000 | 1623207550 | 8900 | 8900 | 8900 | 8900 | 900 |
| 232 | 20230804 | 144900 | 1615197550 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20230804 | 144800 | 1615197550 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20230804 | 144700 | 1615197550 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20230804 | 144600 | 1615197550 | 8900 | 8890 | 8900 | 8890 | 194 |
| 236 | 20230804 | 144500 | 1613472130 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20230804 | 144400 | 1613472130 | 8900 | 8900 | 8900 | 8900 | 420 |
| 238 | 20230804 | 144300 | 1609734130 | 8900 | 8890 | 8900 | 8890 | 181 |
| 239 | 20230804 | 144200 | 1608124430 | 8890 | 8880 | 8890 | 8880 | 21 |
| 240 | 20230804 | 144100 | 1607937750 | 8880 | 8880 | 8880 | 8880 | 0 |
| 241 | 20230804 | 144000 | 1607937750 | 8880 | 8870 | 8880 | 8870 | 287 |
| 242 | 20230804 | 143900 | 1605390200 | 8870 | 8880 | 8880 | 8870 | 183 |
| 243 | 20230804 | 143800 | 1603765950 | 8880 | 8880 | 8880 | 8880 | 0 |
| 244 | 20230804 | 143700 | 1603765950 | 8880 | 8880 | 8880 | 8880 | 290 |
| 245 | 20230804 | 143600 | 1601190750 | 8880 | 8890 | 8890 | 8880 | 479 |
| 246 | 20230804 | 143500 | 1596933790 | 8890 | 8890 | 8890 | 8890 | 0 |
| 247 | 20230804 | 143400 | 1596933790 | 8890 | 8890 | 8890 | 8890 | 502 |
| 248 | 20230804 | 143300 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 249 | 20230804 | 143200 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20230804 | 143100 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 251 | 20230804 | 143000 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 252 | 20230804 | 142900 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 0 |
| 253 | 20230804 | 142800 | 1592471010 | 8900 | 8900 | 8900 | 8900 | 301 |
| 254 | 20230804 | 142700 | 1589792110 | 8900 | 8900 | 8900 | 8900 | 379 |
| 255 | 20230804 | 142600 | 1586419010 | 8900 | 8900 | 8900 | 8900 | 33 |
| 256 | 20230804 | 142500 | 1586125310 | 8890 | 8890 | 8890 | 8890 | 13 |
| 257 | 20230804 | 142400 | 1586009740 | 8900 | 8900 | 8900 | 8900 | 1 |
| 258 | 20230804 | 142300 | 1586000840 | 8890 | 8890 | 8890 | 8890 | 31 |
| 259 | 20230804 | 142200 | 1585725250 | 8890 | 8890 | 8890 | 8880 | 246 |
| 260 | 20230804 | 142100 | 1583538850 | 8890 | 8890 | 8890 | 8890 | 10 |
| 261 | 20230804 | 142000 | 1583449950 | 8890 | 8890 | 8890 | 8890 | 1 |
| 262 | 20230804 | 141900 | 1583441060 | 8900 | 8890 | 8900 | 8890 | 249 |
| 263 | 20230804 | 141800 | 1581227210 | 8880 | 8880 | 8880 | 8880 | 521 |
| 264 | 20230804 | 141700 | 1576600730 | 8870 | 8880 | 8880 | 8870 | 596 |
| 265 | 20230804 | 141600 | 1571311050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 266 | 20230804 | 141500 | 1571311050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 267 | 20230804 | 141400 | 1571311050 | 8880 | 8880 | 8880 | 8880 | 0 |
| 268 | 20230804 | 141300 | 1571311050 | 8880 | 8880 | 8880 | 8880 | 65 |
| 269 | 20230804 | 141200 | 1570733850 | 8880 | 8880 | 8880 | 8880 | 199 |
| 270 | 20230804 | 141100 | 1568966730 | 8900 | 8880 | 8900 | 8880 | 44 |
| 271 | 20230804 | 141000 | 1568575810 | 8880 | 8880 | 8880 | 8880 | 0 |
| 272 | 20230804 | 140900 | 1568575810 | 8880 | 8880 | 8880 | 8880 | 7 |
| 273 | 20230804 | 140800 | 1568513650 | 8900 | 8900 | 8900 | 8900 | 0 |
| 274 | 20230804 | 140700 | 1568513650 | 8900 | 8900 | 8900 | 8900 | 40 |
| 275 | 20230804 | 140600 | 1568157650 | 8880 | 8880 | 8880 | 8880 | 0 |
| 276 | 20230804 | 140500 | 1568157650 | 8880 | 8880 | 8900 | 8880 | 1808 |
| 277 | 20230804 | 140400 | 1552089390 | 8880 | 8880 | 8880 | 8880 | 25 |
| 278 | 20230804 | 140300 | 1551867390 | 8880 | 8880 | 8880 | 8880 | 13 |
| 279 | 20230804 | 140200 | 1551751950 | 8870 | 8870 | 8870 | 8870 | 300 |
| 280 | 20230804 | 140100 | 1549090950 | 8870 | 8870 | 8870 | 8870 | 105 |
| 281 | 20230804 | 140000 | 1548159600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 282 | 20230804 | 135900 | 1548159600 | 8860 | 8860 | 8860 | 8860 | 0 |
| 283 | 20230804 | 135800 | 1548159600 | 8860 | 8870 | 8870 | 8860 | 113 |
| 284 | 20230804 | 135700 | 1547157570 | 8860 | 8860 | 8860 | 8860 | 0 |
| 285 | 20230804 | 135600 | 1547157570 | 8860 | 8870 | 8870 | 8860 | 54 |
| 286 | 20230804 | 135500 | 1546678600 | 8870 | 8870 | 8870 | 8870 | 116 |
| 287 | 20230804 | 135400 | 1545649680 | 8880 | 8870 | 8880 | 8870 | 18 |
| 288 | 20230804 | 135300 | 1545489850 | 8870 | 8870 | 8870 | 8870 | 0 |
| 289 | 20230804 | 135200 | 1545489850 | 8870 | 8870 | 8880 | 8870 | 358 |
| 290 | 20230804 | 135100 | 1542311390 | 8870 | 8870 | 8870 | 8870 | 14 |
| 291 | 20230804 | 135000 | 1542187210 | 8870 | 8870 | 8870 | 8870 | 0 |
| 292 | 20230804 | 134900 | 1542187210 | 8870 | 8840 | 8870 | 8840 | 3865 |
| 293 | 20230804 | 134800 | 1507990440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 294 | 20230804 | 134700 | 1507990440 | 8840 | 8840 | 8840 | 8840 | 1 |
| 295 | 20230804 | 134600 | 1507981600 | 8830 | 8830 | 8830 | 8830 | 25 |
| 296 | 20230804 | 134500 | 1507760850 | 8830 | 8840 | 8840 | 8830 | 88 |
| 297 | 20230804 | 134400 | 1506983350 | 8840 | 8840 | 8840 | 8840 | 365 |
| 298 | 20230804 | 134300 | 1503756750 | 8840 | 8850 | 8850 | 8840 | 109 |
| 299 | 20230804 | 134200 | 1502792400 | 8850 | 8850 | 8850 | 8850 | 0 |
| 300 | 20230804 | 134100 | 1502792400 | 8850 | 8850 | 8850 | 8850 | 5 |
| 301 | 20230804 | 134000 | 1502748150 | 8850 | 8850 | 8850 | 8850 | 0 |
| 302 | 20230804 | 133900 | 1502748150 | 8850 | 8840 | 8850 | 8840 | 952 |
| 303 | 20230804 | 133800 | 1494324670 | 8840 | 8850 | 8850 | 8840 | 489 |
| 304 | 20230804 | 133700 | 1489997120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 305 | 20230804 | 133600 | 1489997120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 306 | 20230804 | 133500 | 1489997120 | 8850 | 8850 | 8850 | 8850 | 0 |
| 307 | 20230804 | 133400 | 1489997120 | 8850 | 8850 | 8850 | 8850 | 2 |
| 308 | 20230804 | 133300 | 1489979420 | 8850 | 8850 | 8850 | 8850 | 369 |
| 309 | 20230804 | 133200 | 1486713770 | 8850 | 8850 | 8850 | 8840 | 720 |
| 310 | 20230804 | 133100 | 1480344290 | 8860 | 8850 | 8860 | 8850 | 3 |
| 311 | 20230804 | 133000 | 1480317730 | 8850 | 8850 | 8850 | 8850 | 95 |
| 312 | 20230804 | 132900 | 1479476980 | 8850 | 8850 | 8850 | 8850 | 80 |
| 313 | 20230804 | 132800 | 1478768980 | 8850 | 8850 | 8850 | 8850 | 0 |
| 314 | 20230804 | 132700 | 1478768980 | 8850 | 8850 | 8850 | 8850 | 50 |
| 315 | 20230804 | 132600 | 1478326480 | 8850 | 8850 | 8850 | 8850 | 201 |
| 316 | 20230804 | 132500 | 1476547630 | 8850 | 8850 | 8850 | 8850 | 0 |
| 317 | 20230804 | 132400 | 1476547630 | 8850 | 8850 | 8850 | 8850 | 17 |
| 318 | 20230804 | 132300 | 1476397180 | 8860 | 8860 | 8860 | 8860 | 3 |
| 319 | 20230804 | 132200 | 1476370600 | 8860 | 8870 | 8870 | 8850 | 733 |
| 320 | 20230804 | 132100 | 1469878630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 321 | 20230804 | 132000 | 1469878630 | 8870 | 8880 | 8880 | 8870 | 152 |
| 322 | 20230804 | 131900 | 1468528890 | 8890 | 8890 | 8890 | 8890 | 89 |
| 323 | 20230804 | 131800 | 1467737680 | 8880 | 8880 | 8880 | 8880 | 4 |
| 324 | 20230804 | 131700 | 1467702160 | 8880 | 8880 | 8880 | 8880 | 0 |
| 325 | 20230804 | 131600 | 1467702160 | 8880 | 8880 | 8880 | 8880 | 187 |
| 326 | 20230804 | 131500 | 1466041600 | 8880 | 8880 | 8880 | 8880 | 26 |
| 327 | 20230804 | 131400 | 1465810720 | 8880 | 8880 | 8880 | 8880 | 92 |
| 328 | 20230804 | 131300 | 1464993760 | 8870 | 8860 | 8870 | 8860 | 165 |
| 329 | 20230804 | 131200 | 1463530220 | 8870 | 8870 | 8870 | 8870 | 0 |
| 330 | 20230804 | 131100 | 1463530220 | 8870 | 8870 | 8870 | 8870 | 8 |
| 331 | 20230804 | 131000 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 332 | 20230804 | 130900 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 333 | 20230804 | 130800 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 334 | 20230804 | 130700 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 335 | 20230804 | 130600 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 336 | 20230804 | 130500 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 337 | 20230804 | 130400 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 338 | 20230804 | 130300 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 339 | 20230804 | 130200 | 1463459260 | 8860 | 8860 | 8860 | 8860 | 10 |
| 340 | 20230804 | 130100 | 1463370660 | 8860 | 8860 | 8860 | 8860 | 269 |
| 341 | 20230804 | 130000 | 1460987320 | 8860 | 8860 | 8860 | 8860 | 0 |
| 342 | 20230804 | 125900 | 1460987320 | 8860 | 8860 | 8860 | 8860 | 0 |
| 343 | 20230804 | 125800 | 1460987320 | 8860 | 8860 | 8860 | 8860 | 5 |
| 344 | 20230804 | 125700 | 1460943020 | 8850 | 8850 | 8850 | 8850 | 100 |
| 345 | 20230804 | 125600 | 1460058020 | 8840 | 8840 | 8840 | 8840 | 0 |
| 346 | 20230804 | 125500 | 1460058020 | 8840 | 8840 | 8840 | 8840 | 4 |
| 347 | 20230804 | 125400 | 1460022660 | 8860 | 8860 | 8860 | 8860 | 0 |
| 348 | 20230804 | 125300 | 1460022660 | 8860 | 8860 | 8860 | 8860 | 5 |
| 349 | 20230804 | 125200 | 1459978360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 350 | 20230804 | 125100 | 1459978360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 351 | 20230804 | 125000 | 1459978360 | 8860 | 8850 | 8860 | 8850 | 432 |
| 352 | 20230804 | 124900 | 1456150850 | 8860 | 8860 | 8860 | 8860 | 0 |
| 353 | 20230804 | 124800 | 1456150850 | 8860 | 8870 | 8870 | 8860 | 402 |
| 354 | 20230804 | 124700 | 1452588210 | 8860 | 8850 | 8860 | 8850 | 99 |
| 355 | 20230804 | 124600 | 1451711420 | 8840 | 8850 | 8850 | 8830 | 1147 |
| 356 | 20230804 | 124500 | 1441570000 | 8850 | 8850 | 8850 | 8850 | 0 |
| 357 | 20230804 | 124400 | 1441570000 | 8850 | 8850 | 8850 | 8850 | 475 |
| 358 | 20230804 | 124300 | 1437366250 | 8860 | 8860 | 8860 | 8860 | 0 |
| 359 | 20230804 | 124200 | 1437366250 | 8860 | 8840 | 8860 | 8840 | 2283 |
| 360 | 20230804 | 124100 | 1417148010 | 8830 | 8840 | 8840 | 8830 | 41 |
| 361 | 20230804 | 124000 | 1416785970 | 8840 | 8840 | 8840 | 8840 | 0 |
| 362 | 20230804 | 123900 | 1416785970 | 8840 | 8850 | 8850 | 8840 | 905 |
| 363 | 20230804 | 123800 | 1408782260 | 8850 | 8850 | 8850 | 8850 | 34 |
| 364 | 20230804 | 123700 | 1408481360 | 8850 | 8850 | 8850 | 8850 | 263 |
| 365 | 20230804 | 123600 | 1406153810 | 8860 | 8860 | 8860 | 8860 | 0 |
| 366 | 20230804 | 123500 | 1406153810 | 8860 | 8860 | 8860 | 8860 | 0 |
| 367 | 20230804 | 123400 | 1406153810 | 8860 | 8860 | 8860 | 8860 | 0 |
| 368 | 20230804 | 123300 | 1406153810 | 8860 | 8860 | 8860 | 8860 | 0 |
| 369 | 20230804 | 123200 | 1406153810 | 8860 | 8860 | 8860 | 8860 | 957 |
| 370 | 20230804 | 123100 | 1397674790 | 8860 | 8860 | 8860 | 8860 | 1 |
| 371 | 20230804 | 123000 | 1397665930 | 8860 | 8870 | 8870 | 8860 | 11 |
| 372 | 20230804 | 122900 | 1397568460 | 8870 | 8860 | 8870 | 8860 | 120 |
| 373 | 20230804 | 122800 | 1396505190 | 8850 | 8850 | 8850 | 8850 | 0 |
| 374 | 20230804 | 122700 | 1396505190 | 8850 | 8850 | 8850 | 8850 | 1 |
| 375 | 20230804 | 122600 | 1396496340 | 8860 | 8860 | 8860 | 8860 | 102 |
| 376 | 20230804 | 122500 | 1395592620 | 8860 | 8860 | 8860 | 8860 | 100 |
| 377 | 20230804 | 122400 | 1394706620 | 8860 | 8860 | 8860 | 8860 | 1 |
| 378 | 20230804 | 122300 | 1394697760 | 8860 | 8860 | 8860 | 8860 | 0 |
| 379 | 20230804 | 122200 | 1394697760 | 8860 | 8850 | 8860 | 8850 | 76 |
| 380 | 20230804 | 122100 | 1394025080 | 8850 | 8840 | 8850 | 8840 | 396 |
| 381 | 20230804 | 122000 | 1390522800 | 8830 | 8860 | 8860 | 8830 | 1088 |
| 382 | 20230804 | 121900 | 1380899320 | 8870 | 8870 | 8870 | 8870 | 13 |
| 383 | 20230804 | 121800 | 1380784010 | 8870 | 8870 | 8870 | 8870 | 33 |
| 384 | 20230804 | 121700 | 1380491300 | 8870 | 8870 | 8870 | 8870 | 1 |
| 385 | 20230804 | 121600 | 1380482430 | 8860 | 8860 | 8860 | 8860 | 0 |
| 386 | 20230804 | 121500 | 1380482430 | 8860 | 8860 | 8860 | 8860 | 0 |
| 387 | 20230804 | 121400 | 1380482430 | 8860 | 8880 | 8880 | 8850 | 944 |
| 388 | 20230804 | 121300 | 1372115780 | 8880 | 8880 | 8880 | 8880 | 348 |
| 389 | 20230804 | 121200 | 1369025540 | 8880 | 8880 | 8880 | 8880 | 42 |
| 390 | 20230804 | 121100 | 1368652580 | 8880 | 8880 | 8880 | 8880 | 177 |
| 391 | 20230804 | 121000 | 1367080820 | 8880 | 8880 | 8880 | 8880 | 203 |
| 392 | 20230804 | 120900 | 1365278180 | 8890 | 8890 | 8890 | 8890 | 20 |
| 393 | 20230804 | 120800 | 1365100380 | 8890 | 8890 | 8890 | 8890 | 261 |
| 394 | 20230804 | 120700 | 1362780090 | 8900 | 8900 | 8900 | 8900 | 11 |
| 395 | 20230804 | 120600 | 1362682190 | 8900 | 8890 | 8900 | 8890 | 12 |
| 396 | 20230804 | 120500 | 1362575490 | 8890 | 8890 | 8890 | 8890 | 1445 |
| 397 | 20230804 | 120400 | 1349729440 | 8890 | 8890 | 8890 | 8890 | 0 |
| 398 | 20230804 | 120300 | 1349729440 | 8890 | 8890 | 8890 | 8890 | 0 |
| 399 | 20230804 | 120200 | 1349729440 | 8890 | 8890 | 8890 | 8890 | 0 |
| 400 | 20230804 | 120100 | 1349729440 | 8890 | 8890 | 8890 | 8890 | 30 |
| 401 | 20230804 | 120000 | 1349462740 | 8900 | 8910 | 8910 | 8900 | 16 |
| 402 | 20230804 | 115900 | 1349320330 | 8910 | 8910 | 8910 | 8910 | 11 |
| 403 | 20230804 | 115800 | 1349222320 | 8910 | 8910 | 8910 | 8910 | 100 |
| 404 | 20230804 | 115700 | 1348331320 | 8910 | 8910 | 8910 | 8910 | 243 |
| 405 | 20230804 | 115600 | 1346166190 | 8910 | 8900 | 8910 | 8900 | 47 |
| 406 | 20230804 | 115500 | 1345747870 | 8890 | 8890 | 8890 | 8890 | 13 |
| 407 | 20230804 | 115400 | 1345632300 | 8900 | 8900 | 8900 | 8900 | 0 |
| 408 | 20230804 | 115300 | 1345632300 | 8900 | 8900 | 8900 | 8900 | 50 |
| 409 | 20230804 | 115200 | 1345187300 | 8890 | 8890 | 8890 | 8890 | 45 |
| 410 | 20230804 | 115100 | 1344787250 | 8900 | 8930 | 8940 | 8900 | 229 |
| 411 | 20230804 | 115000 | 1342745830 | 8920 | 8900 | 8920 | 8900 | 3061 |
| 412 | 20230804 | 114900 | 1315491570 | 8900 | 8910 | 8950 | 8890 | 2621 |
| 413 | 20230804 | 114800 | 1292110810 | 8910 | 8890 | 8910 | 8890 | 2037 |
| 414 | 20230804 | 114700 | 1273982870 | 8890 | 8890 | 8890 | 8880 | 712 |
| 415 | 20230804 | 114600 | 1267654890 | 8880 | 8890 | 8890 | 8880 | 312 |
| 416 | 20230804 | 114500 | 1264881890 | 8900 | 8900 | 8900 | 8900 | 120 |
| 417 | 20230804 | 114400 | 1263813890 | 8910 | 8900 | 8910 | 8900 | 4 |
| 418 | 20230804 | 114300 | 1263778270 | 8900 | 8940 | 8950 | 8900 | 2132 |
| 419 | 20230804 | 114200 | 1244779930 | 8940 | 8920 | 8940 | 8920 | 75 |
| 420 | 20230804 | 114100 | 1244110500 | 8920 | 8900 | 8920 | 8900 | 22 |
| 421 | 20230804 | 114000 | 1243914510 | 8920 | 8910 | 8920 | 8910 | 52 |
| 422 | 20230804 | 113900 | 1243451120 | 8910 | 8910 | 8910 | 8910 | 26 |
| 423 | 20230804 | 113800 | 1243219460 | 8910 | 8900 | 8910 | 8900 | 666 |
| 424 | 20230804 | 113700 | 1237291970 | 8900 | 8900 | 8900 | 8900 | 43 |
| 425 | 20230804 | 113600 | 1236909270 | 8900 | 8900 | 8900 | 8900 | 0 |
| 426 | 20230804 | 113500 | 1236909270 | 8900 | 8900 | 8900 | 8900 | 0 |
| 427 | 20230804 | 113400 | 1236909270 | 8900 | 8890 | 8900 | 8890 | 1839 |
| 428 | 20230804 | 113300 | 1220560490 | 8900 | 8890 | 8900 | 8890 | 117 |
| 429 | 20230804 | 113200 | 1219519200 | 8900 | 8890 | 8900 | 8890 | 198 |
| 430 | 20230804 | 113100 | 1217758930 | 8890 | 8890 | 8890 | 8880 | 1035 |
| 431 | 20230804 | 113000 | 1208566480 | 8890 | 8910 | 8910 | 8890 | 551 |
| 432 | 20230804 | 112900 | 1203658790 | 8920 | 8920 | 8920 | 8920 | 103 |
| 433 | 20230804 | 112800 | 1202740030 | 8920 | 8910 | 8920 | 8910 | 11 |
| 434 | 20230804 | 112700 | 1202641920 | 8910 | 8920 | 8920 | 8910 | 201 |
| 435 | 20230804 | 112600 | 1200849010 | 8910 | 8910 | 8910 | 8910 | 205 |
| 436 | 20230804 | 112500 | 1199022460 | 8930 | 8930 | 8940 | 8920 | 459 |
| 437 | 20230804 | 112400 | 1194928110 | 8930 | 8930 | 8930 | 8930 | 0 |
| 438 | 20230804 | 112300 | 1194928110 | 8930 | 8930 | 8930 | 8930 | 43 |
| 439 | 20230804 | 112200 | 1194544120 | 8930 | 8950 | 8950 | 8930 | 279 |
| 440 | 20230804 | 112100 | 1192047810 | 8960 | 8920 | 8960 | 8920 | 3071 |
| 441 | 20230804 | 112000 | 1164578130 | 8920 | 8920 | 8930 | 8890 | 2822 |
| 442 | 20230804 | 111900 | 1139425000 | 8920 | 8900 | 8920 | 8900 | 1000 |
| 443 | 20230804 | 111800 | 1130511480 | 8890 | 8900 | 8900 | 8890 | 71 |
| 444 | 20230804 | 111700 | 1129880080 | 8900 | 8900 | 8900 | 8900 | 30 |
| 445 | 20230804 | 111600 | 1129613080 | 8900 | 8890 | 8900 | 8890 | 120 |
| 446 | 20230804 | 111500 | 1128545090 | 8890 | 8890 | 8890 | 8890 | 1 |
| 447 | 20230804 | 111400 | 1128536200 | 8900 | 8900 | 8900 | 8900 | 60 |
| 448 | 20230804 | 111300 | 1128002200 | 8900 | 8900 | 8900 | 8900 | 25 |
| 449 | 20230804 | 111200 | 1127779700 | 8890 | 8880 | 8890 | 8880 | 117 |
| 450 | 20230804 | 111100 | 1126740500 | 8890 | 8890 | 8890 | 8890 | 0 |
| 451 | 20230804 | 111000 | 1126740500 | 8890 | 8880 | 8900 | 8880 | 1415 |
| 452 | 20230804 | 110900 | 1114157640 | 8880 | 8850 | 8880 | 8840 | 1292 |
| 453 | 20230804 | 110800 | 1102705430 | 8850 | 8880 | 8880 | 8850 | 1144 |
| 454 | 20230804 | 110700 | 1092571950 | 8880 | 8880 | 8880 | 8880 | 20 |
| 455 | 20230804 | 110600 | 1092394350 | 8880 | 8900 | 8910 | 8880 | 569 |
| 456 | 20230804 | 110500 | 1087335090 | 8900 | 8900 | 8900 | 8900 | 4 |
| 457 | 20230804 | 110400 | 1087299490 | 8910 | 8910 | 8910 | 8910 | 420 |
| 458 | 20230804 | 110300 | 1083557290 | 8920 | 8920 | 8920 | 8920 | 28 |
| 459 | 20230804 | 110200 | 1083307530 | 8930 | 8930 | 8930 | 8930 | 79 |
| 460 | 20230804 | 110100 | 1082602060 | 8930 | 8940 | 8940 | 8930 | 313 |
| 461 | 20230804 | 110000 | 1079804320 | 8950 | 8940 | 8950 | 8940 | 118 |
| 462 | 20230804 | 105900 | 1078748730 | 8950 | 8950 | 8950 | 8950 | 787 |
| 463 | 20230804 | 105800 | 1071705080 | 8980 | 8940 | 8980 | 8940 | 1681 |
| 464 | 20230804 | 105700 | 1056637750 | 8930 | 8920 | 8930 | 8920 | 320 |
| 465 | 20230804 | 105600 | 1053782930 | 8910 | 8910 | 8910 | 8910 | 7 |
| 466 | 20230804 | 105500 | 1053720560 | 8910 | 8910 | 8910 | 8910 | 50 |
| 467 | 20230804 | 105400 | 1053275060 | 8910 | 8910 | 8910 | 8910 | 84 |
| 468 | 20230804 | 105300 | 1052526620 | 8920 | 8920 | 8920 | 8920 | 5 |
| 469 | 20230804 | 105200 | 1052482020 | 8910 | 8930 | 8930 | 8910 | 544 |
| 470 | 20230804 | 105100 | 1047625270 | 8940 | 8940 | 8940 | 8940 | 57 |
| 471 | 20230804 | 105000 | 1047115690 | 8940 | 8940 | 8940 | 8940 | 23 |
| 472 | 20230804 | 104900 | 1046910070 | 8940 | 8950 | 8950 | 8940 | 63 |
| 473 | 20230804 | 104800 | 1046346520 | 8950 | 8940 | 8950 | 8940 | 786 |
| 474 | 20230804 | 104700 | 1039314660 | 8940 | 8940 | 8940 | 8940 | 80 |
| 475 | 20230804 | 104600 | 1038599460 | 8950 | 8940 | 8950 | 8940 | 26 |
| 476 | 20230804 | 104500 | 1038366790 | 8950 | 8950 | 8950 | 8950 | 10 |
| 477 | 20230804 | 104400 | 1038277290 | 8950 | 8950 | 8960 | 8950 | 448 |
| 478 | 20230804 | 104300 | 1034267160 | 8950 | 8940 | 8950 | 8940 | 1273 |
| 479 | 20230804 | 104200 | 1022875160 | 8950 | 8950 | 8950 | 8950 | 50 |
| 480 | 20230804 | 104100 | 1022427660 | 8960 | 8960 | 8960 | 8960 | 122 |
| 481 | 20230804 | 104000 | 1021334540 | 8970 | 8960 | 8970 | 8960 | 8 |
| 482 | 20230804 | 103900 | 1021262810 | 8980 | 8960 | 8980 | 8960 | 1223 |
| 483 | 20230804 | 103800 | 1010285150 | 8940 | 8960 | 8960 | 8930 | 970 |
| 484 | 20230804 | 103700 | 1001612990 | 8960 | 8960 | 8960 | 8960 | 697 |
| 485 | 20230804 | 103600 | 995367870 | 8960 | 8960 | 8960 | 8960 | 199 |
| 486 | 20230804 | 103500 | 993584830 | 8960 | 8940 | 8960 | 8940 | 356 |
| 487 | 20230804 | 103400 | 990400740 | 8930 | 8920 | 8930 | 8920 | 424 |
| 488 | 20230804 | 103300 | 986614840 | 8920 | 8920 | 8920 | 8920 | 30 |
| 489 | 20230804 | 103200 | 986347240 | 8930 | 8930 | 8930 | 8930 | 35 |
| 490 | 20230804 | 103100 | 986034690 | 8930 | 8930 | 8930 | 8930 | 0 |
| 491 | 20230804 | 103000 | 986034690 | 8930 | 8910 | 8930 | 8910 | 307 |
| 492 | 20230804 | 102900 | 983296830 | 8910 | 8900 | 8910 | 8900 | 62 |
| 493 | 20230804 | 102800 | 982745020 | 8900 | 8900 | 8900 | 8900 | 6 |
| 494 | 20230804 | 102700 | 982691620 | 8900 | 8860 | 8900 | 8860 | 3233 |
| 495 | 20230804 | 102600 | 953931040 | 8870 | 8860 | 8870 | 8860 | 294 |
| 496 | 20230804 | 102500 | 951324260 | 8870 | 8870 | 8870 | 8870 | 48 |
| 497 | 20230804 | 102400 | 950898500 | 8870 | 8890 | 8890 | 8870 | 361 |
| 498 | 20230804 | 102300 | 947693100 | 8880 | 8890 | 8890 | 8880 | 554 |
| 499 | 20230804 | 102200 | 942772990 | 8890 | 8890 | 8890 | 8890 | 13 |
| 500 | 20230804 | 102100 | 942657420 | 8880 | 8890 | 8890 | 8880 | 89 |
| 501 | 20230804 | 102000 | 941866800 | 8890 | 8890 | 8890 | 8890 | 205 |
| 502 | 20230804 | 101900 | 940044350 | 8890 | 8860 | 8890 | 8860 | 1311 |
| 503 | 20230804 | 101800 | 928423650 | 8860 | 8860 | 8860 | 8860 | 44 |
| 504 | 20230804 | 101700 | 928033810 | 8860 | 8860 | 8860 | 8860 | 1 |
| 505 | 20230804 | 101600 | 928024950 | 8880 | 8860 | 8890 | 8860 | 2611 |
| 506 | 20230804 | 101500 | 904844160 | 8850 | 8860 | 8860 | 8850 | 324 |
| 507 | 20230804 | 101400 | 901975410 | 8860 | 8860 | 8860 | 8860 | 50 |
| 508 | 20230804 | 101300 | 901532410 | 8870 | 8880 | 8880 | 8860 | 406 |
| 509 | 20230804 | 101200 | 897931180 | 8880 | 8880 | 8880 | 8870 | 1327 |
| 510 | 20230804 | 101100 | 886158770 | 8880 | 8880 | 8880 | 8880 | 0 |
| 511 | 20230804 | 101000 | 886158770 | 8880 | 8900 | 8900 | 8880 | 1499 |
| 512 | 20230804 | 100900 | 872828470 | 8900 | 8900 | 8900 | 8900 | 1 |
| 513 | 20230804 | 100800 | 872819570 | 8910 | 8910 | 8910 | 8910 | 0 |
| 514 | 20230804 | 100700 | 872819570 | 8910 | 8900 | 8920 | 8900 | 1869 |
| 515 | 20230804 | 100600 | 856179850 | 8910 | 8930 | 8930 | 8910 | 829 |
| 516 | 20230804 | 100500 | 848790550 | 8930 | 8960 | 8960 | 8910 | 3005 |
| 517 | 20230804 | 100400 | 821937530 | 8960 | 8940 | 8960 | 8940 | 2482 |
| 518 | 20230804 | 100300 | 799701480 | 8930 | 8950 | 8950 | 8930 | 438 |
| 519 | 20230804 | 100200 | 795783250 | 8960 | 8950 | 8960 | 8950 | 158 |
| 520 | 20230804 | 100100 | 794369130 | 8960 | 8940 | 8960 | 8940 | 1355 |
| 521 | 20230804 | 100000 | 782251770 | 8930 | 8940 | 8940 | 8930 | 515 |
| 522 | 20230804 | 095900 | 777652240 | 8950 | 8930 | 8950 | 8930 | 2086 |
| 523 | 20230804 | 095800 | 758991070 | 8930 | 8930 | 8930 | 8920 | 197 |
| 524 | 20230804 | 095700 | 757232960 | 8940 | 8940 | 8940 | 8940 | 789 |
| 525 | 20230804 | 095600 | 750179300 | 8950 | 8930 | 8950 | 8930 | 2760 |
| 526 | 20230804 | 095500 | 725486630 | 8930 | 8920 | 8930 | 8920 | 189 |
| 527 | 20230804 | 095400 | 723800540 | 8910 | 8920 | 8920 | 8910 | 710 |
| 528 | 20230804 | 095300 | 717467590 | 8920 | 8940 | 8940 | 8920 | 846 |
| 529 | 20230804 | 095200 | 709911410 | 8950 | 8960 | 8960 | 8950 | 682 |
| 530 | 20230804 | 095100 | 703802620 | 8950 | 8940 | 8950 | 8920 | 2598 |
| 531 | 20230804 | 095000 | 680585920 | 8940 | 8920 | 8940 | 8920 | 2544 |
| 532 | 20230804 | 094900 | 657882010 | 8930 | 8930 | 8940 | 8920 | 2307 |
| 533 | 20230804 | 094800 | 637280870 | 8930 | 8930 | 8950 | 8930 | 2384 |
| 534 | 20230804 | 094700 | 615976810 | 8930 | 8890 | 8930 | 8890 | 907 |
| 535 | 20230804 | 094600 | 607893950 | 8880 | 8880 | 8880 | 8880 | 76 |
| 536 | 20230804 | 094500 | 607219070 | 8890 | 8890 | 8890 | 8880 | 62 |
| 537 | 20230804 | 094400 | 606668160 | 8900 | 8920 | 8940 | 8900 | 2451 |
| 538 | 20230804 | 094300 | 584799270 | 8920 | 8920 | 8920 | 8920 | 511 |
| 539 | 20230804 | 094200 | 580241150 | 8910 | 8920 | 8920 | 8910 | 270 |
| 540 | 20230804 | 094100 | 577832900 | 8930 | 8930 | 8930 | 8930 | 20 |
| 541 | 20230804 | 094000 | 577654300 | 8930 | 8940 | 8940 | 8930 | 185 |
| 542 | 20230804 | 093900 | 576001370 | 8940 | 8940 | 8940 | 8940 | 453 |
| 543 | 20230804 | 093800 | 571951550 | 8940 | 8910 | 8960 | 8910 | 2621 |
| 544 | 20230804 | 093700 | 548512230 | 8910 | 8900 | 8910 | 8900 | 458 |
| 545 | 20230804 | 093600 | 544431820 | 8900 | 8870 | 8910 | 8870 | 1849 |
| 546 | 20230804 | 093500 | 527993100 | 8870 | 8830 | 8870 | 8830 | 1007 |
| 547 | 20230804 | 093400 | 519085040 | 8820 | 8820 | 8830 | 8820 | 180 |
| 548 | 20230804 | 093300 | 517497430 | 8820 | 8830 | 8830 | 8800 | 1723 |
| 549 | 20230804 | 093200 | 502314750 | 8830 | 8840 | 8840 | 8830 | 1351 |
| 550 | 20230804 | 093100 | 490374280 | 8830 | 8800 | 8840 | 8790 | 937 |
| 551 | 20230804 | 093000 | 482105000 | 8810 | 8800 | 8810 | 8800 | 207 |
| 552 | 20230804 | 092900 | 480283390 | 8800 | 8780 | 8810 | 8780 | 1227 |
| 553 | 20230804 | 092800 | 469489760 | 8800 | 8780 | 8800 | 8780 | 1919 |
| 554 | 20230804 | 092700 | 452639090 | 8770 | 8780 | 8780 | 8770 | 1833 |
| 555 | 20230804 | 092600 | 436556650 | 8790 | 8800 | 8800 | 8790 | 1153 |
| 556 | 20230804 | 092500 | 426416850 | 8790 | 8790 | 8800 | 8780 | 1226 |
| 557 | 20230804 | 092400 | 415644370 | 8800 | 8830 | 8830 | 8800 | 3058 |
| 558 | 20230804 | 092300 | 388722840 | 8810 | 8810 | 8820 | 8810 | 666 |
| 559 | 20230804 | 092200 | 382854170 | 8810 | 8820 | 8820 | 8810 | 1882 |
| 560 | 20230804 | 092100 | 366272740 | 8820 | 8860 | 8860 | 8820 | 1519 |
| 561 | 20230804 | 092000 | 352853960 | 8860 | 8860 | 8860 | 8850 | 906 |
| 562 | 20230804 | 091900 | 344829380 | 8850 | 8910 | 8910 | 8850 | 2735 |
| 563 | 20230804 | 091800 | 320555930 | 8890 | 8820 | 8960 | 8820 | 2164 |
| 564 | 20230804 | 091700 | 301401500 | 8800 | 8820 | 8820 | 8800 | 2341 |
| 565 | 20230804 | 091600 | 280772750 | 8820 | 8820 | 8820 | 8800 | 2115 |
| 566 | 20230804 | 091500 | 262140260 | 8810 | 8840 | 8840 | 8810 | 2807 |
| 567 | 20230804 | 091400 | 237372520 | 8840 | 8850 | 8850 | 8840 | 1052 |
| 568 | 20230804 | 091300 | 228070230 | 8850 | 8860 | 8870 | 8850 | 1115 |
| 569 | 20230804 | 091200 | 218195830 | 8900 | 8950 | 8960 | 8860 | 3343 |
| 570 | 20230804 | 091100 | 188440420 | 8910 | 8910 | 8950 | 8900 | 1712 |
| 571 | 20230804 | 091000 | 173158080 | 8890 | 8870 | 8890 | 8860 | 1659 |
| 572 | 20230804 | 090900 | 158440050 | 8870 | 8890 | 8890 | 8870 | 153 |
| 573 | 20230804 | 090800 | 157082850 | 8880 | 8900 | 8920 | 8880 | 3378 |
| 574 | 20230804 | 090700 | 127061180 | 8900 | 8900 | 8920 | 8890 | 530 |
| 575 | 20230804 | 090600 | 122344360 | 8900 | 8930 | 8930 | 8900 | 1061 |
| 576 | 20230804 | 090500 | 112890920 | 8930 | 8940 | 8940 | 8890 | 3107 |
| 577 | 20230804 | 090400 | 85215880 | 8920 | 8950 | 8960 | 8910 | 1077 |
| 578 | 20230804 | 090300 | 75601190 | 8950 | 8910 | 8950 | 8910 | 1614 |
| 579 | 20230804 | 090200 | 61194460 | 8920 | 8960 | 8960 | 8900 | 2374 |
| 580 | 20230804 | 090100 | 39936240 | 8960 | 8960 | 8960 | 8920 | 1400 |
| 581 | 20230804 | 090000 | 27428100 | 8960 | 8930 | 8960 | 8930 | 2870 |