29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 3 | 20230801 | 184700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230801 | 184600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230801 | 184500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230801 | 184400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230801 | 184300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230801 | 184200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230801 | 184100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230801 | 184000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230801 | 183900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230801 | 183800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230801 | 183700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230801 | 183600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230801 | 183500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230801 | 183400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230801 | 183300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230801 | 183200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230801 | 183100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230801 | 183000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230801 | 182900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230801 | 182800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230801 | 182700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230801 | 182600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230801 | 182500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230801 | 182400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230801 | 182300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230801 | 182200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230801 | 182100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230801 | 182000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230801 | 181900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230801 | 181800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 33 | 20230801 | 181700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230801 | 181600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230801 | 181500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230801 | 181400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230801 | 181300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230801 | 181200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230801 | 181100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230801 | 181000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230801 | 180900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230801 | 180800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230801 | 180700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230801 | 180600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230801 | 180500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230801 | 180400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230801 | 180300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230801 | 180200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230801 | 180100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230801 | 180000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230801 | 175900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230801 | 175800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230801 | 175700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230801 | 175600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230801 | 175500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230801 | 175400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230801 | 175300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230801 | 175200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230801 | 175100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230801 | 175000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230801 | 174900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230801 | 174800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 63 | 20230801 | 174700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230801 | 174600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230801 | 174500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230801 | 174400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230801 | 174300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230801 | 174200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230801 | 174100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230801 | 174000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230801 | 173900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230801 | 173800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230801 | 173700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230801 | 173600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230801 | 173500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230801 | 173400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230801 | 173300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230801 | 173200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230801 | 173100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230801 | 173000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230801 | 172900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230801 | 172800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230801 | 172700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230801 | 172600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230801 | 172500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230801 | 172400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230801 | 172300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230801 | 172200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230801 | 172100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230801 | 172000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230801 | 171900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230801 | 171800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 93 | 20230801 | 171700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230801 | 171600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230801 | 171500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230801 | 171400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230801 | 171300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230801 | 171200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230801 | 171100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230801 | 171000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230801 | 170900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230801 | 170800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230801 | 170700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230801 | 170600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230801 | 170500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230801 | 170400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230801 | 170300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230801 | 170200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230801 | 170100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230801 | 170000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230801 | 165900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230801 | 165800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230801 | 165700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230801 | 165600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230801 | 165500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230801 | 165400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230801 | 165300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230801 | 165200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230801 | 165100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230801 | 165000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230801 | 164900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230801 | 164800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 123 | 20230801 | 164700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230801 | 164600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230801 | 164500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230801 | 164400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230801 | 164300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230801 | 164200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230801 | 164100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230801 | 164000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230801 | 163900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230801 | 163800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230801 | 163700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230801 | 163600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230801 | 163500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230801 | 163400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230801 | 163300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230801 | 163200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230801 | 163100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230801 | 163000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230801 | 162900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230801 | 162800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230801 | 162700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230801 | 162600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230801 | 162500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230801 | 162400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230801 | 162300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230801 | 162200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230801 | 162100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230801 | 162000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230801 | 161900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230801 | 161800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 153 | 20230801 | 161700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230801 | 161600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230801 | 161500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230801 | 161400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230801 | 161300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230801 | 161200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230801 | 161100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230801 | 161000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230801 | 160900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230801 | 160800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230801 | 160700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230801 | 160600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230801 | 160500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230801 | 160400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230801 | 160300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230801 | 160200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230801 | 160100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230801 | 160000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230801 | 155900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230801 | 155800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230801 | 155700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230801 | 155600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230801 | 155500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230801 | 155400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230801 | 155300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230801 | 155200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230801 | 155100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230801 | 155000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230801 | 154900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230801 | 154800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 183 | 20230801 | 154700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230801 | 154600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230801 | 154500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230801 | 154400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230801 | 154300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230801 | 154200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230801 | 154100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230801 | 154000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230801 | 153900 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230801 | 153800 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230801 | 153700 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230801 | 153600 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230801 | 153500 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230801 | 153400 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230801 | 153300 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230801 | 153200 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230801 | 153100 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230801 | 153000 | 2296433425 | 3705 | 3705 | 3705 | 3705 | 29098 |
| 201 | 20230801 | 152900 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230801 | 152800 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230801 | 152700 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230801 | 152600 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230801 | 152500 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230801 | 152400 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230801 | 152300 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230801 | 152200 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230801 | 152100 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230801 | 152000 | 2188625335 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230801 | 151900 | 2188625335 | 3710 | 3700 | 3715 | 3700 | 80750 |
| 212 | 20230801 | 151800 | 1889372240 | 3700 | 3680 | 3700 | 3680 | 43124 |
| 213 | 20230801 | 151700 | 1730148240 | 3680 | 3670 | 3690 | 3670 | 27969 |
| 214 | 20230801 | 151600 | 1627219695 | 3675 | 3665 | 3675 | 3665 | 5569 |
| 215 | 20230801 | 151500 | 1606799460 | 3675 | 3675 | 3675 | 3670 | 339 |
| 216 | 20230801 | 151400 | 1605553685 | 3670 | 3665 | 3670 | 3660 | 3299 |
| 217 | 20230801 | 151300 | 1593448195 | 3660 | 3645 | 3660 | 3645 | 13371 |
| 218 | 20230801 | 151200 | 1544556765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230801 | 151100 | 1544556765 | 3645 | 3645 | 3645 | 3645 | 155 |
| 220 | 20230801 | 151000 | 1543991790 | 3645 | 3645 | 3645 | 3645 | 56 |
| 221 | 20230801 | 150900 | 1543787670 | 3645 | 3645 | 3645 | 3645 | 1 |
| 222 | 20230801 | 150800 | 1543784025 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230801 | 150700 | 1543784025 | 3645 | 3645 | 3645 | 3645 | 95 |
| 224 | 20230801 | 150600 | 1543437750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230801 | 150500 | 1543437750 | 3645 | 3640 | 3645 | 3640 | 486 |
| 226 | 20230801 | 150400 | 1541668705 | 3630 | 3630 | 3630 | 3630 | 115 |
| 227 | 20230801 | 150300 | 1541251255 | 3630 | 3630 | 3630 | 3630 | 3396 |
| 228 | 20230801 | 150200 | 1528923775 | 3630 | 3635 | 3635 | 3630 | 274 |
| 229 | 20230801 | 150100 | 1527928600 | 3640 | 3640 | 3640 | 3635 | 932 |
| 230 | 20230801 | 150000 | 1524540670 | 3640 | 3645 | 3645 | 3640 | 401 |
| 231 | 20230801 | 145900 | 1523081025 | 3645 | 3645 | 3645 | 3645 | 120 |
| 232 | 20230801 | 145800 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20230801 | 145700 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20230801 | 145600 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20230801 | 145500 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20230801 | 145400 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20230801 | 145300 | 1522643625 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20230801 | 145200 | 1522643625 | 3655 | 3650 | 3655 | 3650 | 4237 |
| 239 | 20230801 | 145100 | 1507178555 | 3650 | 3645 | 3650 | 3645 | 600 |
| 240 | 20230801 | 145000 | 1504988880 | 3645 | 3645 | 3645 | 3645 | 3001 |
| 241 | 20230801 | 144900 | 1494050235 | 3640 | 3640 | 3640 | 3640 | 0 |
| 242 | 20230801 | 144800 | 1494050235 | 3640 | 3640 | 3640 | 3640 | 2288 |
| 243 | 20230801 | 144700 | 1485721915 | 3640 | 3640 | 3640 | 3640 | 0 |
| 244 | 20230801 | 144600 | 1485721915 | 3640 | 3640 | 3640 | 3640 | 1977 |
| 245 | 20230801 | 144500 | 1478525635 | 3635 | 3635 | 3635 | 3635 | 35 |
| 246 | 20230801 | 144400 | 1478398410 | 3635 | 3635 | 3635 | 3635 | 10 |
| 247 | 20230801 | 144300 | 1478362060 | 3635 | 3635 | 3635 | 3635 | 5 |
| 248 | 20230801 | 144200 | 1478343885 | 3640 | 3635 | 3640 | 3630 | 1271 |
| 249 | 20230801 | 144100 | 1473728515 | 3635 | 3635 | 3635 | 3635 | 224 |
| 250 | 20230801 | 144000 | 1472914275 | 3635 | 3635 | 3635 | 3630 | 3 |
| 251 | 20230801 | 143900 | 1472903375 | 3630 | 3630 | 3630 | 3630 | 1 |
| 252 | 20230801 | 143800 | 1472899745 | 3635 | 3635 | 3635 | 3635 | 0 |
| 253 | 20230801 | 143700 | 1472899745 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 254 | 20230801 | 143600 | 1469264745 | 3630 | 3635 | 3635 | 3630 | 112 |
| 255 | 20230801 | 143500 | 1468858180 | 3635 | 3635 | 3635 | 3635 | 120 |
| 256 | 20230801 | 143400 | 1468421980 | 3635 | 3635 | 3635 | 3635 | 879 |
| 257 | 20230801 | 143300 | 1465226815 | 3630 | 3630 | 3630 | 3630 | 0 |
| 258 | 20230801 | 143200 | 1465226815 | 3630 | 3630 | 3630 | 3630 | 26 |
| 259 | 20230801 | 143100 | 1465132435 | 3625 | 3625 | 3625 | 3625 | 364 |
| 260 | 20230801 | 143000 | 1463812935 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20230801 | 142900 | 1463812935 | 3625 | 3625 | 3625 | 3625 | 22 |
| 262 | 20230801 | 142800 | 1463733185 | 3630 | 3620 | 3630 | 3620 | 426 |
| 263 | 20230801 | 142700 | 1462191055 | 3620 | 3620 | 3620 | 3620 | 303 |
| 264 | 20230801 | 142600 | 1461094195 | 3620 | 3630 | 3630 | 3620 | 28 |
| 265 | 20230801 | 142500 | 1460992600 | 3625 | 3625 | 3625 | 3625 | 260 |
| 266 | 20230801 | 142400 | 1460050100 | 3625 | 3625 | 3625 | 3620 | 1553 |
| 267 | 20230801 | 142300 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20230801 | 142200 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20230801 | 142100 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20230801 | 142000 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20230801 | 141900 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20230801 | 141800 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 0 |
| 273 | 20230801 | 141700 | 1454421345 | 3625 | 3625 | 3625 | 3625 | 500 |
| 274 | 20230801 | 141600 | 1452608845 | 3630 | 3630 | 3630 | 3630 | 0 |
| 275 | 20230801 | 141500 | 1452608845 | 3630 | 3630 | 3630 | 3630 | 20 |
| 276 | 20230801 | 141400 | 1452536245 | 3630 | 3630 | 3630 | 3630 | 0 |
| 277 | 20230801 | 141300 | 1452536245 | 3630 | 3630 | 3630 | 3630 | 32 |
| 278 | 20230801 | 141200 | 1452420085 | 3630 | 3630 | 3630 | 3630 | 640 |
| 279 | 20230801 | 141100 | 1450096885 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20230801 | 141000 | 1450096885 | 3635 | 3635 | 3635 | 3635 | 0 |
| 281 | 20230801 | 140900 | 1450096885 | 3635 | 3635 | 3635 | 3635 | 0 |
| 282 | 20230801 | 140800 | 1450096885 | 3635 | 3635 | 3635 | 3635 | 50 |
| 283 | 20230801 | 140700 | 1449915135 | 3635 | 3635 | 3635 | 3635 | 3 |
| 284 | 20230801 | 140600 | 1449904230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 285 | 20230801 | 140500 | 1449904230 | 3635 | 3630 | 3635 | 3630 | 147 |
| 286 | 20230801 | 140400 | 1449370605 | 3630 | 3630 | 3630 | 3630 | 100 |
| 287 | 20230801 | 140300 | 1449007605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 288 | 20230801 | 140200 | 1449007605 | 3630 | 3625 | 3630 | 3625 | 11 |
| 289 | 20230801 | 140100 | 1448967725 | 3630 | 3630 | 3630 | 3630 | 400 |
| 290 | 20230801 | 140000 | 1447515725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 291 | 20230801 | 135900 | 1447515725 | 3630 | 3630 | 3630 | 3630 | 0 |
| 292 | 20230801 | 135800 | 1447515725 | 3630 | 3630 | 3630 | 3630 | 3 |
| 293 | 20230801 | 135700 | 1447504835 | 3630 | 3630 | 3630 | 3630 | 1 |
| 294 | 20230801 | 135600 | 1447501205 | 3625 | 3625 | 3625 | 3625 | 70 |
| 295 | 20230801 | 135500 | 1447247455 | 3625 | 3625 | 3625 | 3625 | 40 |
| 296 | 20230801 | 135400 | 1447102455 | 3620 | 3620 | 3620 | 3620 | 434 |
| 297 | 20230801 | 135300 | 1445531375 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20230801 | 135200 | 1445531375 | 3625 | 3625 | 3625 | 3625 | 1 |
| 299 | 20230801 | 135100 | 1445527750 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 300 | 20230801 | 135000 | 1438287750 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20230801 | 134900 | 1438287750 | 3625 | 3620 | 3625 | 3620 | 16 |
| 302 | 20230801 | 134800 | 1438229755 | 3620 | 3620 | 3620 | 3620 | 500 |
| 303 | 20230801 | 134700 | 1436419755 | 3620 | 3620 | 3620 | 3620 | 478 |
| 304 | 20230801 | 134600 | 1434689395 | 3620 | 3620 | 3620 | 3620 | 350 |
| 305 | 20230801 | 134500 | 1433422395 | 3620 | 3620 | 3620 | 3620 | 1100 |
| 306 | 20230801 | 134400 | 1429440395 | 3620 | 3620 | 3620 | 3620 | 500 |
| 307 | 20230801 | 134300 | 1427630395 | 3635 | 3630 | 3635 | 3630 | 6 |
| 308 | 20230801 | 134200 | 1427608610 | 3620 | 3625 | 3625 | 3620 | 5138 |
| 309 | 20230801 | 134100 | 1408993935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 310 | 20230801 | 134000 | 1408993935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 311 | 20230801 | 133900 | 1408993935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 312 | 20230801 | 133800 | 1408993935 | 3640 | 3640 | 3640 | 3640 | 50 |
| 313 | 20230801 | 133700 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20230801 | 133600 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 315 | 20230801 | 133500 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 316 | 20230801 | 133400 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 317 | 20230801 | 133300 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20230801 | 133200 | 1408811935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 319 | 20230801 | 133100 | 1408811935 | 3650 | 3625 | 3650 | 3625 | 370 |
| 320 | 20230801 | 133000 | 1407464630 | 3650 | 3650 | 3650 | 3650 | 2 |
| 321 | 20230801 | 132900 | 1407457330 | 3655 | 3655 | 3655 | 3655 | 0 |
| 322 | 20230801 | 132800 | 1407457330 | 3655 | 3655 | 3655 | 3655 | 6898 |
| 323 | 20230801 | 132700 | 1382245140 | 3655 | 3655 | 3655 | 3655 | 0 |
| 324 | 20230801 | 132600 | 1382245140 | 3655 | 3655 | 3655 | 3655 | 18 |
| 325 | 20230801 | 132500 | 1382179350 | 3655 | 3655 | 3655 | 3655 | 0 |
| 326 | 20230801 | 132400 | 1382179350 | 3655 | 3655 | 3655 | 3655 | 2616 |
| 327 | 20230801 | 132300 | 1372617870 | 3660 | 3640 | 3660 | 3640 | 9555 |
| 328 | 20230801 | 132200 | 1337759700 | 3640 | 3635 | 3640 | 3635 | 4561 |
| 329 | 20230801 | 132100 | 1321160160 | 3635 | 3635 | 3635 | 3635 | 1658 |
| 330 | 20230801 | 132000 | 1315133330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 331 | 20230801 | 131900 | 1315133330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 332 | 20230801 | 131800 | 1315133330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 333 | 20230801 | 131700 | 1315133330 | 3640 | 3630 | 3640 | 3615 | 17896 |
| 334 | 20230801 | 131600 | 1250396805 | 3630 | 3645 | 3650 | 3630 | 8 |
| 335 | 20230801 | 131500 | 1250367670 | 3650 | 3650 | 3650 | 3650 | 0 |
| 336 | 20230801 | 131400 | 1250367670 | 3650 | 3650 | 3650 | 3650 | 0 |
| 337 | 20230801 | 131300 | 1250367670 | 3650 | 3635 | 3650 | 3635 | 18 |
| 338 | 20230801 | 131200 | 1250302120 | 3650 | 3630 | 3650 | 3630 | 638 |
| 339 | 20230801 | 131100 | 1247985850 | 3650 | 3650 | 3650 | 3650 | 4 |
| 340 | 20230801 | 131000 | 1247971250 | 3650 | 3650 | 3650 | 3650 | 0 |
| 341 | 20230801 | 130900 | 1247971250 | 3650 | 3645 | 3650 | 3645 | 200 |
| 342 | 20230801 | 130800 | 1247241775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 343 | 20230801 | 130700 | 1247241775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 344 | 20230801 | 130600 | 1247241775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 345 | 20230801 | 130500 | 1247241775 | 3650 | 3640 | 3650 | 3630 | 410 |
| 346 | 20230801 | 130400 | 1245751395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 347 | 20230801 | 130300 | 1245751395 | 3655 | 3655 | 3655 | 3655 | 1 |
| 348 | 20230801 | 130200 | 1245747740 | 3655 | 3655 | 3655 | 3655 | 1 |
| 349 | 20230801 | 130100 | 1245744085 | 3645 | 3655 | 3660 | 3645 | 79 |
| 350 | 20230801 | 130000 | 1245456015 | 3660 | 3655 | 3660 | 3655 | 1257 |
| 351 | 20230801 | 125900 | 1240855650 | 3660 | 3660 | 3660 | 3660 | 0 |
| 352 | 20230801 | 125800 | 1240855650 | 3660 | 3660 | 3660 | 3660 | 0 |
| 353 | 20230801 | 125700 | 1240855650 | 3660 | 3655 | 3660 | 3655 | 255 |
| 354 | 20230801 | 125600 | 1239923595 | 3650 | 3650 | 3650 | 3650 | 260 |
| 355 | 20230801 | 125500 | 1238974595 | 3650 | 3640 | 3650 | 3640 | 420 |
| 356 | 20230801 | 125400 | 1237445380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 357 | 20230801 | 125300 | 1237445380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 358 | 20230801 | 125200 | 1237445380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 359 | 20230801 | 125100 | 1237445380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 360 | 20230801 | 125000 | 1237445380 | 3650 | 3635 | 3650 | 3635 | 69 |
| 361 | 20230801 | 124900 | 1237193880 | 3635 | 3635 | 3635 | 3635 | 1 |
| 362 | 20230801 | 124800 | 1237190245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 363 | 20230801 | 124700 | 1237190245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 364 | 20230801 | 124600 | 1237190245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 365 | 20230801 | 124500 | 1237190245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 366 | 20230801 | 124400 | 1237190245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 367 | 20230801 | 124300 | 1237190245 | 3655 | 3645 | 3660 | 3645 | 193 |
| 368 | 20230801 | 124200 | 1236485985 | 3645 | 3635 | 3645 | 3635 | 2121 |
| 369 | 20230801 | 124100 | 1228756090 | 3640 | 3640 | 3640 | 3640 | 443 |
| 370 | 20230801 | 124000 | 1227143570 | 3645 | 3645 | 3645 | 3645 | 199 |
| 371 | 20230801 | 123900 | 1226418215 | 3650 | 3650 | 3650 | 3645 | 5150 |
| 372 | 20230801 | 123800 | 1207621215 | 3675 | 3660 | 3675 | 3660 | 8670 |
| 373 | 20230801 | 123700 | 1175817305 | 3665 | 3645 | 3665 | 3645 | 3339 |
| 374 | 20230801 | 123600 | 1163614635 | 3645 | 3640 | 3645 | 3640 | 214 |
| 375 | 20230801 | 123500 | 1162835600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 376 | 20230801 | 123400 | 1162835600 | 3640 | 3635 | 3640 | 3635 | 53 |
| 377 | 20230801 | 123300 | 1162642940 | 3635 | 3630 | 3635 | 3620 | 2320 |
| 378 | 20230801 | 123200 | 1154237775 | 3635 | 3635 | 3635 | 3635 | 120 |
| 379 | 20230801 | 123100 | 1153801575 | 3635 | 3635 | 3635 | 3635 | 0 |
| 380 | 20230801 | 123000 | 1153801575 | 3635 | 3635 | 3635 | 3635 | 6 |
| 381 | 20230801 | 122900 | 1153779765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 382 | 20230801 | 122800 | 1153779765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 383 | 20230801 | 122700 | 1153779765 | 3645 | 3635 | 3645 | 3635 | 105 |
| 384 | 20230801 | 122600 | 1153398060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 385 | 20230801 | 122500 | 1153398060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 386 | 20230801 | 122400 | 1153398060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 387 | 20230801 | 122300 | 1153398060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 388 | 20230801 | 122200 | 1153398060 | 3645 | 3640 | 3645 | 3640 | 309 |
| 389 | 20230801 | 122100 | 1152273270 | 3645 | 3645 | 3645 | 3645 | 1 |
| 390 | 20230801 | 122000 | 1152269625 | 3640 | 3640 | 3645 | 3640 | 104 |
| 391 | 20230801 | 121900 | 1151891050 | 3645 | 3645 | 3645 | 3645 | 100 |
| 392 | 20230801 | 121800 | 1151526550 | 3645 | 3665 | 3665 | 3645 | 116 |
| 393 | 20230801 | 121700 | 1151103645 | 3655 | 3675 | 3675 | 3655 | 385 |
| 394 | 20230801 | 121600 | 1149694470 | 3675 | 3670 | 3685 | 3670 | 12597 |
| 395 | 20230801 | 121500 | 1103382780 | 3675 | 3665 | 3675 | 3650 | 6190 |
| 396 | 20230801 | 121400 | 1080674500 | 3665 | 3660 | 3665 | 3655 | 5909 |
| 397 | 20230801 | 121300 | 1059049145 | 3660 | 3650 | 3660 | 3650 | 1035 |
| 398 | 20230801 | 121200 | 1055266645 | 3655 | 3635 | 3655 | 3635 | 10050 |
| 399 | 20230801 | 121100 | 1018604500 | 3645 | 3620 | 3645 | 3620 | 10000 |
| 400 | 20230801 | 121000 | 982245955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 401 | 20230801 | 120900 | 982245955 | 3620 | 3620 | 3620 | 3620 | 0 |
| 402 | 20230801 | 120800 | 982245955 | 3620 | 3620 | 3620 | 3620 | 251 |
| 403 | 20230801 | 120700 | 981337335 | 3620 | 3620 | 3620 | 3620 | 1 |
| 404 | 20230801 | 120600 | 981333715 | 3605 | 3605 | 3605 | 3605 | 0 |
| 405 | 20230801 | 120500 | 981333715 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20230801 | 120400 | 981333715 | 3605 | 3605 | 3605 | 3605 | 0 |
| 407 | 20230801 | 120300 | 981333715 | 3605 | 3605 | 3605 | 3605 | 424 |
| 408 | 20230801 | 120200 | 979805195 | 3605 | 3605 | 3605 | 3605 | 1909 |
| 409 | 20230801 | 120100 | 972923250 | 3605 | 3605 | 3605 | 3605 | 1100 |
| 410 | 20230801 | 120000 | 968957750 | 3605 | 3605 | 3605 | 3605 | 0 |
| 411 | 20230801 | 115900 | 968957750 | 3605 | 3610 | 3610 | 3605 | 393 |
| 412 | 20230801 | 115800 | 967540870 | 3610 | 3610 | 3610 | 3610 | 4 |
| 413 | 20230801 | 115700 | 967526430 | 3610 | 3610 | 3610 | 3610 | 81 |
| 414 | 20230801 | 115600 | 967234020 | 3610 | 3620 | 3620 | 3610 | 3484 |
| 415 | 20230801 | 115500 | 954651465 | 3610 | 3610 | 3610 | 3610 | 0 |
| 416 | 20230801 | 115400 | 954651465 | 3610 | 3610 | 3610 | 3610 | 647 |
| 417 | 20230801 | 115300 | 952315795 | 3610 | 3610 | 3610 | 3610 | 0 |
| 418 | 20230801 | 115200 | 952315795 | 3610 | 3610 | 3610 | 3610 | 0 |
| 419 | 20230801 | 115100 | 952315795 | 3610 | 3610 | 3610 | 3610 | 325 |
| 420 | 20230801 | 115000 | 951142545 | 3620 | 3620 | 3620 | 3620 | 276 |
| 421 | 20230801 | 114900 | 950143425 | 3610 | 3610 | 3610 | 3610 | 0 |
| 422 | 20230801 | 114800 | 950143425 | 3610 | 3610 | 3610 | 3610 | 0 |
| 423 | 20230801 | 114700 | 950143425 | 3610 | 3610 | 3610 | 3610 | 0 |
| 424 | 20230801 | 114600 | 950143425 | 3610 | 3610 | 3610 | 3610 | 13 |
| 425 | 20230801 | 114500 | 950096495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 426 | 20230801 | 114400 | 950096495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 427 | 20230801 | 114300 | 950096495 | 3610 | 3610 | 3610 | 3610 | 264 |
| 428 | 20230801 | 114200 | 949143455 | 3610 | 3610 | 3610 | 3610 | 0 |
| 429 | 20230801 | 114100 | 949143455 | 3610 | 3610 | 3610 | 3610 | 0 |
| 430 | 20230801 | 114000 | 949143455 | 3610 | 3615 | 3620 | 3610 | 54 |
| 431 | 20230801 | 113900 | 948948435 | 3615 | 3610 | 3615 | 3605 | 850 |
| 432 | 20230801 | 113800 | 945883335 | 3610 | 3615 | 3615 | 3610 | 303 |
| 433 | 20230801 | 113700 | 944789490 | 3615 | 3615 | 3615 | 3615 | 43 |
| 434 | 20230801 | 113600 | 944634045 | 3615 | 3615 | 3615 | 3615 | 41 |
| 435 | 20230801 | 113500 | 944485830 | 3615 | 3615 | 3615 | 3615 | 1 |
| 436 | 20230801 | 113400 | 944482215 | 3610 | 3615 | 3615 | 3610 | 467 |
| 437 | 20230801 | 113300 | 942795780 | 3615 | 3615 | 3615 | 3615 | 0 |
| 438 | 20230801 | 113200 | 942795780 | 3615 | 3615 | 3615 | 3615 | 5 |
| 439 | 20230801 | 113100 | 942777705 | 3615 | 3615 | 3615 | 3615 | 1 |
| 440 | 20230801 | 113000 | 942774090 | 3610 | 3610 | 3610 | 3610 | 0 |
| 441 | 20230801 | 112900 | 942774090 | 3610 | 3615 | 3615 | 3610 | 301 |
| 442 | 20230801 | 112800 | 941687475 | 3610 | 3610 | 3610 | 3610 | 400 |
| 443 | 20230801 | 112700 | 940243475 | 3610 | 3610 | 3610 | 3610 | 304 |
| 444 | 20230801 | 112600 | 939146035 | 3610 | 3610 | 3610 | 3610 | 0 |
| 445 | 20230801 | 112500 | 939146035 | 3610 | 3610 | 3610 | 3610 | 403 |
| 446 | 20230801 | 112400 | 937691205 | 3620 | 3620 | 3620 | 3620 | 0 |
| 447 | 20230801 | 112300 | 937691205 | 3620 | 3620 | 3620 | 3620 | 0 |
| 448 | 20230801 | 112200 | 937691205 | 3620 | 3620 | 3620 | 3620 | 0 |
| 449 | 20230801 | 112100 | 937691205 | 3620 | 3620 | 3620 | 3620 | 1 |
| 450 | 20230801 | 112000 | 937687585 | 3605 | 3605 | 3605 | 3605 | 0 |
| 451 | 20230801 | 111900 | 937687585 | 3605 | 3605 | 3605 | 3605 | 0 |
| 452 | 20230801 | 111800 | 937687585 | 3605 | 3605 | 3605 | 3605 | 0 |
| 453 | 20230801 | 111700 | 937687585 | 3605 | 3610 | 3610 | 3605 | 1510 |
| 454 | 20230801 | 111600 | 932243150 | 3615 | 3615 | 3615 | 3615 | 829 |
| 455 | 20230801 | 111500 | 929246315 | 3615 | 3615 | 3615 | 3615 | 1 |
| 456 | 20230801 | 111400 | 929242700 | 3605 | 3605 | 3605 | 3605 | 18 |
| 457 | 20230801 | 111300 | 929177810 | 3605 | 3605 | 3605 | 3605 | 533 |
| 458 | 20230801 | 111200 | 927256345 | 3605 | 3610 | 3610 | 3605 | 10182 |
| 459 | 20230801 | 111100 | 890547075 | 3620 | 3610 | 3620 | 3610 | 2 |
| 460 | 20230801 | 111000 | 890539845 | 3610 | 3610 | 3610 | 3610 | 0 |
| 461 | 20230801 | 110900 | 890539845 | 3610 | 3610 | 3610 | 3610 | 0 |
| 462 | 20230801 | 110800 | 890539845 | 3610 | 3615 | 3615 | 3610 | 1140 |
| 463 | 20230801 | 110700 | 886422130 | 3615 | 3615 | 3615 | 3615 | 0 |
| 464 | 20230801 | 110600 | 886422130 | 3615 | 3615 | 3615 | 3615 | 150 |
| 465 | 20230801 | 110500 | 885879880 | 3620 | 3615 | 3620 | 3615 | 26 |
| 466 | 20230801 | 110400 | 885785885 | 3615 | 3615 | 3615 | 3615 | 10 |
| 467 | 20230801 | 110300 | 885749735 | 3620 | 3620 | 3620 | 3620 | 0 |
| 468 | 20230801 | 110200 | 885749735 | 3620 | 3620 | 3620 | 3620 | 0 |
| 469 | 20230801 | 110100 | 885749735 | 3620 | 3625 | 3625 | 3620 | 300 |
| 470 | 20230801 | 110000 | 884663235 | 3625 | 3625 | 3625 | 3625 | 0 |
| 471 | 20230801 | 105900 | 884663235 | 3625 | 3625 | 3625 | 3625 | 0 |
| 472 | 20230801 | 105800 | 884663235 | 3625 | 3625 | 3625 | 3625 | 0 |
| 473 | 20230801 | 105700 | 884663235 | 3625 | 3610 | 3625 | 3610 | 992 |
| 474 | 20230801 | 105600 | 881080585 | 3610 | 3615 | 3615 | 3610 | 12648 |
| 475 | 20230801 | 105500 | 835417190 | 3615 | 3620 | 3620 | 3615 | 376 |
| 476 | 20230801 | 105400 | 834057930 | 3615 | 3615 | 3615 | 3615 | 0 |
| 477 | 20230801 | 105300 | 834057930 | 3615 | 3615 | 3615 | 3615 | 0 |
| 478 | 20230801 | 105200 | 834057930 | 3615 | 3615 | 3615 | 3615 | 574 |
| 479 | 20230801 | 105100 | 831982920 | 3615 | 3615 | 3615 | 3615 | 1028 |
| 480 | 20230801 | 105000 | 828266700 | 3620 | 3620 | 3620 | 3620 | 1027 |
| 481 | 20230801 | 104900 | 824548960 | 3620 | 3620 | 3620 | 3620 | 0 |
| 482 | 20230801 | 104800 | 824548960 | 3620 | 3620 | 3620 | 3620 | 975 |
| 483 | 20230801 | 104700 | 821019460 | 3620 | 3620 | 3620 | 3620 | 0 |
| 484 | 20230801 | 104600 | 821019460 | 3620 | 3620 | 3620 | 3620 | 125 |
| 485 | 20230801 | 104500 | 820566960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 486 | 20230801 | 104400 | 820566960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 487 | 20230801 | 104300 | 820566960 | 3625 | 3625 | 3625 | 3625 | 500 |
| 488 | 20230801 | 104200 | 818754460 | 3625 | 3625 | 3625 | 3625 | 0 |
| 489 | 20230801 | 104100 | 818754460 | 3625 | 3625 | 3625 | 3625 | 0 |
| 490 | 20230801 | 104000 | 818754460 | 3625 | 3625 | 3625 | 3625 | 636 |
| 491 | 20230801 | 103900 | 816448960 | 3625 | 3620 | 3625 | 3620 | 525 |
| 492 | 20230801 | 103800 | 814545860 | 3610 | 3610 | 3610 | 3610 | 50 |
| 493 | 20230801 | 103700 | 814365360 | 3605 | 3605 | 3605 | 3605 | 0 |
| 494 | 20230801 | 103600 | 814365360 | 3605 | 3615 | 3625 | 3605 | 14018 |
| 495 | 20230801 | 103500 | 763797000 | 3615 | 3615 | 3615 | 3610 | 8634 |
| 496 | 20230801 | 103400 | 732616580 | 3615 | 3620 | 3620 | 3615 | 7111 |
| 497 | 20230801 | 103300 | 706909605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 498 | 20230801 | 103200 | 706909605 | 3630 | 3630 | 3630 | 3620 | 608 |
| 499 | 20230801 | 103100 | 704703595 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 500 | 20230801 | 103000 | 697463595 | 3630 | 3630 | 3630 | 3630 | 0 |
| 501 | 20230801 | 102900 | 697463595 | 3630 | 3620 | 3630 | 3620 | 791 |
| 502 | 20230801 | 102800 | 694600125 | 3620 | 3620 | 3620 | 3620 | 7 |
| 503 | 20230801 | 102700 | 694574785 | 3610 | 3625 | 3625 | 3610 | 12455 |
| 504 | 20230801 | 102600 | 649574295 | 3630 | 3615 | 3630 | 3615 | 170 |
| 505 | 20230801 | 102500 | 648959730 | 3630 | 3620 | 3630 | 3620 | 1001 |
| 506 | 20230801 | 102400 | 645336100 | 3630 | 3630 | 3630 | 3630 | 30 |
| 507 | 20230801 | 102300 | 645227200 | 3630 | 3630 | 3630 | 3630 | 100 |
| 508 | 20230801 | 102200 | 644864200 | 3630 | 3620 | 3630 | 3615 | 1042 |
| 509 | 20230801 | 102100 | 641090605 | 3610 | 3615 | 3615 | 3610 | 1831 |
| 510 | 20230801 | 102000 | 634471950 | 3620 | 3620 | 3620 | 3620 | 100 |
| 511 | 20230801 | 101900 | 634109950 | 3620 | 3620 | 3620 | 3620 | 147 |
| 512 | 20230801 | 101800 | 633577810 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 513 | 20230801 | 101700 | 629952810 | 3625 | 3625 | 3625 | 3625 | 1118 |
| 514 | 20230801 | 101600 | 625900060 | 3625 | 3615 | 3625 | 3615 | 6 |
| 515 | 20230801 | 101500 | 625878360 | 3615 | 3615 | 3625 | 3615 | 2707 |
| 516 | 20230801 | 101400 | 616092545 | 3625 | 3625 | 3625 | 3625 | 1 |
| 517 | 20230801 | 101300 | 616088920 | 3615 | 3615 | 3615 | 3615 | 740 |
| 518 | 20230801 | 101200 | 613413820 | 3615 | 3620 | 3620 | 3615 | 7001 |
| 519 | 20230801 | 101100 | 588105200 | 3620 | 3620 | 3620 | 3620 | 931 |
| 520 | 20230801 | 101000 | 584734980 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 521 | 20230801 | 100900 | 581114980 | 3620 | 3620 | 3620 | 3620 | 300 |
| 522 | 20230801 | 100800 | 580028980 | 3625 | 3620 | 3625 | 3620 | 1045 |
| 523 | 20230801 | 100700 | 576246055 | 3625 | 3625 | 3625 | 3625 | 10 |
| 524 | 20230801 | 100600 | 576209805 | 3625 | 3625 | 3625 | 3625 | 100 |
| 525 | 20230801 | 100500 | 575847305 | 3630 | 3630 | 3630 | 3630 | 21 |
| 526 | 20230801 | 100400 | 575771075 | 3620 | 3625 | 3625 | 3620 | 2000 |
| 527 | 20230801 | 100300 | 568530125 | 3625 | 3625 | 3625 | 3625 | 0 |
| 528 | 20230801 | 100200 | 568530125 | 3625 | 3625 | 3625 | 3625 | 0 |
| 529 | 20230801 | 100100 | 568530125 | 3625 | 3625 | 3625 | 3625 | 329 |
| 530 | 20230801 | 100000 | 567337500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 531 | 20230801 | 095900 | 567337500 | 3630 | 3625 | 3630 | 3625 | 606 |
| 532 | 20230801 | 095800 | 565138190 | 3625 | 3630 | 3630 | 3625 | 106 |
| 533 | 20230801 | 095700 | 564753910 | 3630 | 3630 | 3630 | 3630 | 102 |
| 534 | 20230801 | 095600 | 564383650 | 3635 | 3635 | 3635 | 3635 | 100 |
| 535 | 20230801 | 095500 | 564020150 | 3635 | 3635 | 3635 | 3635 | 2 |
| 536 | 20230801 | 095400 | 564012880 | 3635 | 3630 | 3635 | 3630 | 81 |
| 537 | 20230801 | 095300 | 563718610 | 3630 | 3630 | 3630 | 3630 | 20 |
| 538 | 20230801 | 095200 | 563646010 | 3640 | 3640 | 3640 | 3640 | 0 |
| 539 | 20230801 | 095100 | 563646010 | 3640 | 3640 | 3640 | 3640 | 6 |
| 540 | 20230801 | 095000 | 563624170 | 3625 | 3625 | 3625 | 3620 | 2502 |
| 541 | 20230801 | 094900 | 554557250 | 3625 | 3625 | 3625 | 3625 | 0 |
| 542 | 20230801 | 094800 | 554557250 | 3625 | 3620 | 3625 | 3620 | 621 |
| 543 | 20230801 | 094700 | 552309225 | 3625 | 3620 | 3625 | 3620 | 3048 |
| 544 | 20230801 | 094600 | 541275225 | 3625 | 3620 | 3625 | 3620 | 1905 |
| 545 | 20230801 | 094500 | 534378800 | 3620 | 3620 | 3620 | 3620 | 2519 |
| 546 | 20230801 | 094400 | 525260020 | 3620 | 3620 | 3620 | 3620 | 2198 |
| 547 | 20230801 | 094300 | 517303260 | 3620 | 3620 | 3620 | 3620 | 2722 |
| 548 | 20230801 | 094200 | 507449620 | 3625 | 3620 | 3625 | 3620 | 2813 |
| 549 | 20230801 | 094100 | 497266495 | 3620 | 3625 | 3625 | 3620 | 202 |
| 550 | 20230801 | 094000 | 496535245 | 3625 | 3625 | 3625 | 3615 | 3021 |
| 551 | 20230801 | 093900 | 485609250 | 3615 | 3640 | 3640 | 3615 | 350 |
| 552 | 20230801 | 093800 | 484340770 | 3640 | 3640 | 3640 | 3620 | 3573 |
| 553 | 20230801 | 093700 | 471406410 | 3620 | 3640 | 3640 | 3620 | 4075 |
| 554 | 20230801 | 093600 | 456653125 | 3625 | 3640 | 3640 | 3625 | 3504 |
| 555 | 20230801 | 093500 | 443951065 | 3640 | 3640 | 3640 | 3640 | 591 |
| 556 | 20230801 | 093400 | 441799825 | 3640 | 3635 | 3640 | 3635 | 11 |
| 557 | 20230801 | 093300 | 441759835 | 3640 | 3620 | 3640 | 3620 | 1212 |
| 558 | 20230801 | 093200 | 437356835 | 3620 | 3635 | 3635 | 3620 | 1941 |
| 559 | 20230801 | 093100 | 430329165 | 3640 | 3625 | 3640 | 3625 | 1002 |
| 560 | 20230801 | 093000 | 426696885 | 3620 | 3620 | 3620 | 3620 | 42 |
| 561 | 20230801 | 092900 | 426544845 | 3640 | 3640 | 3640 | 3640 | 39 |
| 562 | 20230801 | 092800 | 426402885 | 3620 | 3620 | 3620 | 3620 | 560 |
| 563 | 20230801 | 092700 | 424375685 | 3620 | 3620 | 3620 | 3620 | 4400 |
| 564 | 20230801 | 092600 | 408447685 | 3620 | 3625 | 3625 | 3620 | 3739 |
| 565 | 20230801 | 092500 | 394907505 | 3640 | 3630 | 3640 | 3630 | 1402 |
| 566 | 20230801 | 092400 | 389818225 | 3630 | 3640 | 3640 | 3630 | 8026 |
| 567 | 20230801 | 092300 | 360675715 | 3640 | 3640 | 3640 | 3640 | 12 |
| 568 | 20230801 | 092200 | 360632035 | 3640 | 3645 | 3645 | 3640 | 337 |
| 569 | 20230801 | 092100 | 359405330 | 3640 | 3650 | 3650 | 3640 | 3339 |
| 570 | 20230801 | 092000 | 347248120 | 3665 | 3670 | 3670 | 3645 | 2280 |
| 571 | 20230801 | 091900 | 338932655 | 3675 | 3685 | 3685 | 3670 | 2766 |
| 572 | 20230801 | 091800 | 328761275 | 3685 | 3640 | 3685 | 3640 | 30337 |
| 573 | 20230801 | 091700 | 217770390 | 3635 | 3625 | 3635 | 3625 | 5262 |
| 574 | 20230801 | 091600 | 198651150 | 3625 | 3635 | 3635 | 3625 | 9668 |
| 575 | 20230801 | 091500 | 163564145 | 3635 | 3630 | 3635 | 3630 | 104 |
| 576 | 20230801 | 091400 | 163186310 | 3635 | 3630 | 3635 | 3630 | 1186 |
| 577 | 20230801 | 091300 | 158881055 | 3630 | 3620 | 3630 | 3620 | 1494 |
| 578 | 20230801 | 091200 | 153467635 | 3615 | 3620 | 3620 | 3615 | 1079 |
| 579 | 20230801 | 091100 | 149567015 | 3620 | 3620 | 3620 | 3620 | 34 |
| 580 | 20230801 | 091000 | 149443935 | 3620 | 3615 | 3630 | 3615 | 579 |
| 581 | 20230801 | 090900 | 147349165 | 3620 | 3620 | 3630 | 3620 | 3475 |
| 582 | 20230801 | 090800 | 134769650 | 3620 | 3625 | 3625 | 3620 | 1061 |
| 583 | 20230801 | 090700 | 130928705 | 3625 | 3615 | 3625 | 3610 | 2276 |
| 584 | 20230801 | 090600 | 122712065 | 3620 | 3620 | 3620 | 3620 | 2010 |
| 585 | 20230801 | 090500 | 115435865 | 3620 | 3615 | 3620 | 3610 | 5062 |
| 586 | 20230801 | 090400 | 97131735 | 3625 | 3625 | 3625 | 3620 | 814 |
| 587 | 20230801 | 090300 | 94183215 | 3625 | 3640 | 3640 | 3625 | 2001 |
| 588 | 20230801 | 090200 | 86929575 | 3615 | 3635 | 3645 | 3615 | 7122 |
| 589 | 20230801 | 090100 | 61122720 | 3625 | 3620 | 3625 | 3610 | 14346 |
| 590 | 20230801 | 090000 | 9185935 | 3620 | 3605 | 3620 | 3605 | 2546 |