30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 3 | 20230811 | 190800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20230811 | 190700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20230811 | 190600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20230811 | 190500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20230811 | 190400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20230811 | 190300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20230811 | 190200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20230811 | 190100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20230811 | 190000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20230811 | 185900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20230811 | 185800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20230811 | 185700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20230811 | 185600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20230811 | 185500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20230811 | 185400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20230811 | 185300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20230811 | 185200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20230811 | 185100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20230811 | 185000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20230811 | 184900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20230811 | 184800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20230811 | 184700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20230811 | 184600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20230811 | 184500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20230811 | 184400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20230811 | 184300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20230811 | 184200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20230811 | 184100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20230811 | 184000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20230811 | 183900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 33 | 20230811 | 183800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20230811 | 183700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20230811 | 183600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20230811 | 183500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20230811 | 183400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20230811 | 183300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20230811 | 183200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20230811 | 183100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20230811 | 183000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20230811 | 182900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20230811 | 182800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20230811 | 182700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20230811 | 182600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20230811 | 182500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20230811 | 182400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20230811 | 182300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20230811 | 182200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20230811 | 182100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20230811 | 182000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20230811 | 181900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20230811 | 181800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20230811 | 181700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20230811 | 181600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20230811 | 181500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20230811 | 181400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20230811 | 181300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20230811 | 181200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20230811 | 181100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20230811 | 181000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20230811 | 180900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 63 | 20230811 | 180800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20230811 | 180700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20230811 | 180600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20230811 | 180500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20230811 | 180400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20230811 | 180300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20230811 | 180200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20230811 | 180100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20230811 | 180000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20230811 | 175900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20230811 | 175800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20230811 | 175700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20230811 | 175600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20230811 | 175500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20230811 | 175400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20230811 | 175300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20230811 | 175200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20230811 | 175100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20230811 | 175000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20230811 | 174900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20230811 | 174800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20230811 | 174700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20230811 | 174600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20230811 | 174500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20230811 | 174400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20230811 | 174300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20230811 | 174200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20230811 | 174100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20230811 | 174000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20230811 | 173900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 93 | 20230811 | 173800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20230811 | 173700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20230811 | 173600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20230811 | 173500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20230811 | 173400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20230811 | 173300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20230811 | 173200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20230811 | 173100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20230811 | 173000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20230811 | 172900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20230811 | 172800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20230811 | 172700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20230811 | 172600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20230811 | 172500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20230811 | 172400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20230811 | 172300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20230811 | 172200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20230811 | 172100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20230811 | 172000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20230811 | 171900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20230811 | 171800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20230811 | 171700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20230811 | 171600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20230811 | 171500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20230811 | 171400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20230811 | 171300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20230811 | 171200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20230811 | 171100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20230811 | 171000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20230811 | 170900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 123 | 20230811 | 170800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20230811 | 170700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20230811 | 170600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20230811 | 170500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20230811 | 170400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20230811 | 170300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20230811 | 170200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20230811 | 170100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20230811 | 170000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20230811 | 165900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20230811 | 165800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20230811 | 165700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20230811 | 165600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20230811 | 165500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20230811 | 165400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20230811 | 165300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20230811 | 165200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20230811 | 165100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20230811 | 165000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20230811 | 164900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20230811 | 164800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20230811 | 164700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20230811 | 164600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20230811 | 164500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20230811 | 164400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20230811 | 164300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20230811 | 164200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20230811 | 164100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20230811 | 164000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20230811 | 163900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 153 | 20230811 | 163800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20230811 | 163700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20230811 | 163600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20230811 | 163500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20230811 | 163400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20230811 | 163300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20230811 | 163200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20230811 | 163100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20230811 | 163000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20230811 | 162900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20230811 | 162800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20230811 | 162700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20230811 | 162600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20230811 | 162500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20230811 | 162400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20230811 | 162300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20230811 | 162200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20230811 | 162100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20230811 | 162000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20230811 | 161900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20230811 | 161800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20230811 | 161700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20230811 | 161600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20230811 | 161500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20230811 | 161400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20230811 | 161300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20230811 | 161200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20230811 | 161100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20230811 | 161000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20230811 | 160900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 183 | 20230811 | 160800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20230811 | 160700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20230811 | 160600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20230811 | 160500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20230811 | 160400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20230811 | 160300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20230811 | 160200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20230811 | 160100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20230811 | 160000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20230811 | 155900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20230811 | 155800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20230811 | 155700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20230811 | 155600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230811 | 155500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230811 | 155400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230811 | 155300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230811 | 155200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230811 | 155100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230811 | 155000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230811 | 154900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230811 | 154800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230811 | 154700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230811 | 154600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20230811 | 154500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20230811 | 154400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20230811 | 154300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20230811 | 154200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20230811 | 154100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20230811 | 154000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 212 | 20230811 | 153900 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 213 | 20230811 | 153800 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 214 | 20230811 | 153700 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 215 | 20230811 | 153600 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20230811 | 153500 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20230811 | 153400 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20230811 | 153300 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 219 | 20230811 | 153200 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 220 | 20230811 | 153100 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 0 |
| 221 | 20230811 | 153000 | 1458575540 | 7600 | 7600 | 7600 | 7600 | 1932 |
| 222 | 20230811 | 152900 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 223 | 20230811 | 152800 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 224 | 20230811 | 152700 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 225 | 20230811 | 152600 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 226 | 20230811 | 152500 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 227 | 20230811 | 152400 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 228 | 20230811 | 152300 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 229 | 20230811 | 152200 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 230 | 20230811 | 152100 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 231 | 20230811 | 152000 | 1443892340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 232 | 20230811 | 151900 | 1443892340 | 7600 | 7590 | 7610 | 7580 | 2029 |
| 233 | 20230811 | 151800 | 1428472720 | 7590 | 7590 | 7600 | 7590 | 3267 |
| 234 | 20230811 | 151700 | 1403645630 | 7590 | 7570 | 7590 | 7570 | 65 |
| 235 | 20230811 | 151600 | 1403152390 | 7590 | 7580 | 7590 | 7570 | 552 |
| 236 | 20230811 | 151500 | 1398965220 | 7580 | 7570 | 7600 | 7570 | 12 |
| 237 | 20230811 | 151400 | 1398874200 | 7570 | 7560 | 7600 | 7560 | 754 |
| 238 | 20230811 | 151300 | 1393153800 | 7560 | 7560 | 7570 | 7560 | 11 |
| 239 | 20230811 | 151200 | 1393070620 | 7560 | 7550 | 7570 | 7550 | 9 |
| 240 | 20230811 | 151100 | 1393002590 | 7550 | 7550 | 7550 | 7550 | 11 |
| 241 | 20230811 | 151000 | 1392919540 | 7550 | 7560 | 7560 | 7550 | 272 |
| 242 | 20230811 | 150900 | 1390863410 | 7570 | 7560 | 7570 | 7560 | 235 |
| 243 | 20230811 | 150800 | 1389086760 | 7570 | 7560 | 7570 | 7560 | 560 |
| 244 | 20230811 | 150700 | 1384847830 | 7560 | 7560 | 7560 | 7560 | 10 |
| 245 | 20230811 | 150600 | 1384772230 | 7550 | 7550 | 7570 | 7550 | 146 |
| 246 | 20230811 | 150500 | 1383668720 | 7550 | 7550 | 7560 | 7550 | 141 |
| 247 | 20230811 | 150400 | 1382603040 | 7550 | 7550 | 7550 | 7550 | 21 |
| 248 | 20230811 | 150300 | 1382444490 | 7550 | 7560 | 7570 | 7550 | 340 |
| 249 | 20230811 | 150200 | 1379873940 | 7550 | 7550 | 7550 | 7550 | 10 |
| 250 | 20230811 | 150100 | 1379798440 | 7550 | 7550 | 7550 | 7550 | 30 |
| 251 | 20230811 | 150000 | 1379571940 | 7550 | 7550 | 7560 | 7540 | 77 |
| 252 | 20230811 | 145900 | 1378990570 | 7540 | 7550 | 7570 | 7540 | 333 |
| 253 | 20230811 | 145800 | 1376475370 | 7560 | 7560 | 7560 | 7550 | 398 |
| 254 | 20230811 | 145700 | 1373466570 | 7550 | 7540 | 7550 | 7540 | 33 |
| 255 | 20230811 | 145600 | 1373217660 | 7540 | 7550 | 7560 | 7540 | 249 |
| 256 | 20230811 | 145500 | 1371338810 | 7540 | 7530 | 7540 | 7530 | 171 |
| 257 | 20230811 | 145400 | 1370049480 | 7530 | 7530 | 7530 | 7530 | 12 |
| 258 | 20230811 | 145300 | 1369959120 | 7530 | 7530 | 7540 | 7530 | 181 |
| 259 | 20230811 | 145200 | 1368596100 | 7530 | 7500 | 7530 | 7500 | 20 |
| 260 | 20230811 | 145100 | 1368445580 | 7530 | 7500 | 7530 | 7500 | 27 |
| 261 | 20230811 | 145000 | 1368242730 | 7500 | 7500 | 7500 | 7500 | 122 |
| 262 | 20230811 | 144900 | 1367327730 | 7500 | 7500 | 7520 | 7500 | 10 |
| 263 | 20230811 | 144800 | 1367252690 | 7500 | 7500 | 7500 | 7500 | 11 |
| 264 | 20230811 | 144700 | 1367170190 | 7500 | 7500 | 7500 | 7500 | 121 |
| 265 | 20230811 | 144600 | 1366262690 | 7500 | 7500 | 7500 | 7500 | 14 |
| 266 | 20230811 | 144500 | 1366157690 | 7500 | 7500 | 7540 | 7500 | 32 |
| 267 | 20230811 | 144400 | 1365917430 | 7500 | 7510 | 7510 | 7500 | 127 |
| 268 | 20230811 | 144300 | 1364963710 | 7510 | 7500 | 7510 | 7500 | 106 |
| 269 | 20230811 | 144200 | 1364168360 | 7490 | 7490 | 7490 | 7490 | 107 |
| 270 | 20230811 | 144100 | 1363366930 | 7490 | 7490 | 7500 | 7490 | 28 |
| 271 | 20230811 | 144000 | 1363157060 | 7490 | 7490 | 7490 | 7490 | 88 |
| 272 | 20230811 | 143900 | 1362497940 | 7490 | 7490 | 7500 | 7490 | 128 |
| 273 | 20230811 | 143800 | 1361539160 | 7490 | 7490 | 7490 | 7490 | 10 |
| 274 | 20230811 | 143700 | 1361464260 | 7490 | 7490 | 7490 | 7490 | 233 |
| 275 | 20230811 | 143600 | 1359719090 | 7480 | 7480 | 7490 | 7480 | 12 |
| 276 | 20230811 | 143500 | 1359629290 | 7480 | 7490 | 7490 | 7480 | 23 |
| 277 | 20230811 | 143400 | 1359457140 | 7480 | 7490 | 7500 | 7480 | 61 |
| 278 | 20230811 | 143300 | 1359000260 | 7490 | 7490 | 7490 | 7490 | 10 |
| 279 | 20230811 | 143200 | 1358925360 | 7490 | 7490 | 7490 | 7490 | 10 |
| 280 | 20230811 | 143100 | 1358850460 | 7490 | 7500 | 7500 | 7490 | 133 |
| 281 | 20230811 | 143000 | 1357854150 | 7490 | 7490 | 7510 | 7490 | 14 |
| 282 | 20230811 | 142900 | 1357749240 | 7490 | 7500 | 7500 | 7490 | 15 |
| 283 | 20230811 | 142800 | 1357636850 | 7490 | 7500 | 7510 | 7490 | 117 |
| 284 | 20230811 | 142700 | 1356760470 | 7490 | 7490 | 7490 | 7490 | 824 |
| 285 | 20230811 | 142600 | 1350588710 | 7490 | 7500 | 7510 | 7490 | 24 |
| 286 | 20230811 | 142500 | 1350408780 | 7490 | 7490 | 7490 | 7490 | 234 |
| 287 | 20230811 | 142400 | 1348656120 | 7490 | 7490 | 7500 | 7490 | 9 |
| 288 | 20230811 | 142300 | 1348588670 | 7490 | 7490 | 7500 | 7490 | 57 |
| 289 | 20230811 | 142200 | 1348161340 | 7490 | 7490 | 7500 | 7480 | 19 |
| 290 | 20230811 | 142100 | 1348018960 | 7480 | 7480 | 7490 | 7480 | 403 |
| 291 | 20230811 | 142000 | 1345003490 | 7490 | 7480 | 7490 | 7480 | 12 |
| 292 | 20230811 | 141900 | 1344913690 | 7480 | 7480 | 7490 | 7480 | 328 |
| 293 | 20230811 | 141800 | 1342459990 | 7480 | 7480 | 7500 | 7480 | 174 |
| 294 | 20230811 | 141700 | 1341158420 | 7490 | 7490 | 7490 | 7480 | 411 |
| 295 | 20230811 | 141600 | 1338080040 | 7490 | 7490 | 7510 | 7480 | 88 |
| 296 | 20230811 | 141500 | 1337421350 | 7480 | 7510 | 7510 | 7480 | 42 |
| 297 | 20230811 | 141400 | 1337105990 | 7520 | 7520 | 7520 | 7510 | 800 |
| 298 | 20230811 | 141300 | 1331097930 | 7510 | 7510 | 7520 | 7510 | 201 |
| 299 | 20230811 | 141200 | 1329587880 | 7520 | 7510 | 7520 | 7510 | 344 |
| 300 | 20230811 | 141100 | 1327001260 | 7500 | 7480 | 7500 | 7470 | 549 |
| 301 | 20230811 | 141000 | 1322883890 | 7470 | 7490 | 7490 | 7460 | 1942 |
| 302 | 20230811 | 140900 | 1308373010 | 7490 | 7490 | 7510 | 7480 | 165 |
| 303 | 20230811 | 140800 | 1307138210 | 7490 | 7500 | 7500 | 7490 | 533 |
| 304 | 20230811 | 140700 | 1303145640 | 7490 | 7510 | 7510 | 7490 | 619 |
| 305 | 20230811 | 140600 | 1298503130 | 7510 | 7530 | 7530 | 7510 | 1641 |
| 306 | 20230811 | 140500 | 1286177360 | 7520 | 7530 | 7540 | 7520 | 378 |
| 307 | 20230811 | 140400 | 1283332400 | 7530 | 7530 | 7530 | 7530 | 172 |
| 308 | 20230811 | 140300 | 1282037240 | 7530 | 7530 | 7530 | 7530 | 6 |
| 309 | 20230811 | 140200 | 1281992060 | 7530 | 7520 | 7530 | 7520 | 693 |
| 310 | 20230811 | 140100 | 1276778770 | 7520 | 7520 | 7530 | 7520 | 25 |
| 311 | 20230811 | 140000 | 1276590620 | 7520 | 7520 | 7520 | 7520 | 2 |
| 312 | 20230811 | 135900 | 1276575580 | 7520 | 7520 | 7530 | 7520 | 155 |
| 313 | 20230811 | 135800 | 1275409940 | 7520 | 7520 | 7520 | 7520 | 3 |
| 314 | 20230811 | 135700 | 1275387380 | 7520 | 7520 | 7520 | 7520 | 11 |
| 315 | 20230811 | 135600 | 1275304660 | 7530 | 7520 | 7540 | 7520 | 109 |
| 316 | 20230811 | 135500 | 1274484690 | 7520 | 7530 | 7530 | 7520 | 2 |
| 317 | 20230811 | 135400 | 1274469640 | 7530 | 7530 | 7530 | 7520 | 220 |
| 318 | 20230811 | 135300 | 1272813090 | 7520 | 7520 | 7530 | 7520 | 1489 |
| 319 | 20230811 | 135200 | 1261602310 | 7520 | 7530 | 7540 | 7520 | 476 |
| 320 | 20230811 | 135100 | 1258017800 | 7540 | 7540 | 7560 | 7530 | 52 |
| 321 | 20230811 | 135000 | 1257625890 | 7530 | 7530 | 7530 | 7530 | 181 |
| 322 | 20230811 | 134900 | 1256262960 | 7540 | 7530 | 7540 | 7530 | 216 |
| 323 | 20230811 | 134800 | 1254636440 | 7540 | 7530 | 7540 | 7530 | 10 |
| 324 | 20230811 | 134700 | 1254561100 | 7530 | 7530 | 7530 | 7530 | 7 |
| 325 | 20230811 | 134600 | 1254508390 | 7530 | 7540 | 7570 | 7530 | 149 |
| 326 | 20230811 | 134500 | 1253384830 | 7540 | 7550 | 7550 | 7540 | 8 |
| 327 | 20230811 | 134400 | 1253324470 | 7560 | 7540 | 7560 | 7530 | 10 |
| 328 | 20230811 | 134300 | 1253249030 | 7530 | 7530 | 7530 | 7530 | 77 |
| 329 | 20230811 | 134200 | 1252669220 | 7530 | 7530 | 7570 | 7520 | 321 |
| 330 | 20230811 | 134100 | 1250254550 | 7530 | 7540 | 7540 | 7530 | 13 |
| 331 | 20230811 | 134000 | 1250156640 | 7530 | 7530 | 7530 | 7530 | 114 |
| 332 | 20230811 | 133900 | 1249298220 | 7530 | 7560 | 7560 | 7520 | 99 |
| 333 | 20230811 | 133800 | 1248549920 | 7530 | 7520 | 7530 | 7520 | 4794 |
| 334 | 20230811 | 133700 | 1212451160 | 7520 | 7540 | 7580 | 7520 | 1928 |
| 335 | 20230811 | 133600 | 1197918630 | 7540 | 7550 | 7550 | 7540 | 185 |
| 336 | 20230811 | 133500 | 1196521910 | 7550 | 7560 | 7560 | 7550 | 39 |
| 337 | 20230811 | 133400 | 1196227100 | 7560 | 7560 | 7560 | 7550 | 114 |
| 338 | 20230811 | 133300 | 1195365270 | 7590 | 7550 | 7590 | 7550 | 13 |
| 339 | 20230811 | 133200 | 1195266930 | 7550 | 7570 | 7570 | 7550 | 1498 |
| 340 | 20230811 | 133100 | 1183955580 | 7560 | 7560 | 7560 | 7560 | 95 |
| 341 | 20230811 | 133000 | 1183237380 | 7560 | 7570 | 7580 | 7560 | 133 |
| 342 | 20230811 | 132900 | 1182230530 | 7570 | 7580 | 7590 | 7570 | 110 |
| 343 | 20230811 | 132800 | 1181397700 | 7570 | 7560 | 7570 | 7560 | 9 |
| 344 | 20230811 | 132700 | 1181329610 | 7560 | 7560 | 7590 | 7560 | 160 |
| 345 | 20230811 | 132600 | 1180119550 | 7560 | 7570 | 7570 | 7560 | 229 |
| 346 | 20230811 | 132500 | 1178386070 | 7570 | 7580 | 7580 | 7570 | 115 |
| 347 | 20230811 | 132400 | 1177515470 | 7570 | 7570 | 7580 | 7570 | 88 |
| 348 | 20230811 | 132300 | 1176849240 | 7570 | 7580 | 7580 | 7570 | 9 |
| 349 | 20230811 | 132200 | 1176781070 | 7570 | 7580 | 7580 | 7570 | 886 |
| 350 | 20230811 | 132100 | 1170073930 | 7570 | 7580 | 7580 | 7570 | 135 |
| 351 | 20230811 | 132000 | 1169050680 | 7580 | 7580 | 7590 | 7580 | 12 |
| 352 | 20230811 | 131900 | 1168959680 | 7580 | 7610 | 7610 | 7580 | 138 |
| 353 | 20230811 | 131800 | 1167912220 | 7610 | 7590 | 7610 | 7590 | 80 |
| 354 | 20230811 | 131700 | 1167304960 | 7640 | 7590 | 7640 | 7580 | 80 |
| 355 | 20230811 | 131600 | 1166695600 | 7580 | 7580 | 7580 | 7570 | 105 |
| 356 | 20230811 | 131500 | 1165900250 | 7570 | 7590 | 7590 | 7570 | 1743 |
| 357 | 20230811 | 131400 | 1152683200 | 7590 | 7600 | 7610 | 7590 | 12 |
| 358 | 20230811 | 131300 | 1152592030 | 7590 | 7600 | 7610 | 7590 | 11 |
| 359 | 20230811 | 131200 | 1152508390 | 7590 | 7610 | 7610 | 7590 | 25 |
| 360 | 20230811 | 131100 | 1152318240 | 7590 | 7600 | 7640 | 7590 | 870 |
| 361 | 20230811 | 131000 | 1145701360 | 7600 | 7610 | 7620 | 7600 | 21 |
| 362 | 20230811 | 130900 | 1145541480 | 7600 | 7600 | 7600 | 7600 | 137 |
| 363 | 20230811 | 130800 | 1144500280 | 7620 | 7600 | 7620 | 7600 | 273 |
| 364 | 20230811 | 130700 | 1142425350 | 7600 | 7610 | 7610 | 7600 | 11 |
| 365 | 20230811 | 130600 | 1142341720 | 7600 | 7610 | 7610 | 7600 | 11 |
| 366 | 20230811 | 130500 | 1142258070 | 7600 | 7600 | 7600 | 7600 | 95 |
| 367 | 20230811 | 130400 | 1141536070 | 7600 | 7600 | 7600 | 7600 | 5 |
| 368 | 20230811 | 130300 | 1141498070 | 7600 | 7600 | 7620 | 7600 | 8 |
| 369 | 20230811 | 130200 | 1141437170 | 7600 | 7610 | 7630 | 7600 | 135 |
| 370 | 20230811 | 130100 | 1140410810 | 7610 | 7610 | 7610 | 7610 | 16 |
| 371 | 20230811 | 130000 | 1140289050 | 7620 | 7610 | 7620 | 7610 | 10 |
| 372 | 20230811 | 125900 | 1140212910 | 7610 | 7630 | 7630 | 7610 | 112 |
| 373 | 20230811 | 125800 | 1139359500 | 7630 | 7620 | 7630 | 7620 | 17 |
| 374 | 20230811 | 125700 | 1139229860 | 7630 | 7600 | 7630 | 7600 | 24 |
| 375 | 20230811 | 125600 | 1139047120 | 7600 | 7600 | 7610 | 7600 | 122 |
| 376 | 20230811 | 125500 | 1138119910 | 7600 | 7600 | 7620 | 7600 | 10 |
| 377 | 20230811 | 125400 | 1138043840 | 7600 | 7620 | 7620 | 7600 | 308 |
| 378 | 20230811 | 125300 | 1135702730 | 7600 | 7610 | 7620 | 7600 | 226 |
| 379 | 20230811 | 125200 | 1133982840 | 7610 | 7620 | 7620 | 7610 | 160 |
| 380 | 20230811 | 125100 | 1132765190 | 7610 | 7610 | 7610 | 7610 | 232 |
| 381 | 20230811 | 125000 | 1130999670 | 7610 | 7610 | 7620 | 7610 | 46 |
| 382 | 20230811 | 124900 | 1130649210 | 7620 | 7630 | 7640 | 7620 | 104 |
| 383 | 20230811 | 124800 | 1129856450 | 7620 | 7630 | 7630 | 7620 | 13 |
| 384 | 20230811 | 124700 | 1129757350 | 7620 | 7630 | 7640 | 7620 | 220 |
| 385 | 20230811 | 124600 | 1128078900 | 7620 | 7620 | 7620 | 7620 | 90 |
| 386 | 20230811 | 124500 | 1127393100 | 7640 | 7620 | 7640 | 7620 | 215 |
| 387 | 20230811 | 124400 | 1125754740 | 7620 | 7620 | 7620 | 7620 | 7 |
| 388 | 20230811 | 124300 | 1125701400 | 7650 | 7630 | 7650 | 7620 | 142 |
| 389 | 20230811 | 124200 | 1124619010 | 7620 | 7630 | 7630 | 7620 | 308 |
| 390 | 20230811 | 124100 | 1122268980 | 7630 | 7630 | 7640 | 7630 | 11 |
| 391 | 20230811 | 124000 | 1122185010 | 7630 | 7630 | 7630 | 7630 | 108 |
| 392 | 20230811 | 123900 | 1121360970 | 7640 | 7630 | 7640 | 7630 | 15 |
| 393 | 20230811 | 123800 | 1121246470 | 7630 | 7640 | 7640 | 7630 | 17 |
| 394 | 20230811 | 123700 | 1121116640 | 7630 | 7630 | 7640 | 7630 | 151 |
| 395 | 20230811 | 123600 | 1119964420 | 7640 | 7630 | 7640 | 7630 | 17 |
| 396 | 20230811 | 123500 | 1119834620 | 7630 | 7630 | 7630 | 7630 | 7 |
| 397 | 20230811 | 123400 | 1119781210 | 7630 | 7640 | 7640 | 7630 | 23 |
| 398 | 20230811 | 123300 | 1119605560 | 7630 | 7630 | 7630 | 7630 | 100 |
| 399 | 20230811 | 123200 | 1118842560 | 7630 | 7640 | 7640 | 7630 | 20 |
| 400 | 20230811 | 123100 | 1118689830 | 7630 | 7640 | 7640 | 7630 | 12 |
| 401 | 20230811 | 123000 | 1118598230 | 7630 | 7640 | 7640 | 7630 | 352 |
| 402 | 20230811 | 122900 | 1115910050 | 7640 | 7640 | 7650 | 7640 | 18 |
| 403 | 20230811 | 122800 | 1115772490 | 7640 | 7640 | 7640 | 7640 | 8 |
| 404 | 20230811 | 122700 | 1115711370 | 7640 | 7650 | 7650 | 7640 | 117 |
| 405 | 20230811 | 122600 | 1114817450 | 7640 | 7650 | 7650 | 7640 | 23 |
| 406 | 20230811 | 122500 | 1114641560 | 7650 | 7630 | 7650 | 7630 | 22 |
| 407 | 20230811 | 122400 | 1114473470 | 7630 | 7640 | 7650 | 7630 | 127 |
| 408 | 20230811 | 122300 | 1113504400 | 7630 | 7630 | 7630 | 7630 | 10 |
| 409 | 20230811 | 122200 | 1113428100 | 7630 | 7630 | 7640 | 7630 | 22 |
| 410 | 20230811 | 122100 | 1113260080 | 7630 | 7650 | 7650 | 7630 | 84 |
| 411 | 20230811 | 122000 | 1112618380 | 7640 | 7640 | 7640 | 7640 | 208 |
| 412 | 20230811 | 121900 | 1111029260 | 7650 | 7650 | 7650 | 7640 | 24 |
| 413 | 20230811 | 121800 | 1110845730 | 7640 | 7650 | 7650 | 7640 | 10 |
| 414 | 20230811 | 121700 | 1110769290 | 7640 | 7640 | 7660 | 7640 | 132 |
| 415 | 20230811 | 121600 | 1109760580 | 7640 | 7650 | 7650 | 7640 | 11 |
| 416 | 20230811 | 121500 | 1109676500 | 7640 | 7640 | 7660 | 7640 | 361 |
| 417 | 20230811 | 121400 | 1106915460 | 7640 | 7640 | 7650 | 7640 | 307 |
| 418 | 20230811 | 121300 | 1104569940 | 7640 | 7650 | 7650 | 7640 | 16 |
| 419 | 20230811 | 121200 | 1104447620 | 7640 | 7640 | 7650 | 7640 | 27 |
| 420 | 20230811 | 121100 | 1104241170 | 7640 | 7650 | 7650 | 7640 | 107 |
| 421 | 20230811 | 121000 | 1103422650 | 7660 | 7650 | 7660 | 7650 | 46 |
| 422 | 20230811 | 120900 | 1103070400 | 7640 | 7640 | 7650 | 7640 | 8 |
| 423 | 20230811 | 120800 | 1103009240 | 7640 | 7640 | 7640 | 7640 | 88 |
| 424 | 20230811 | 120700 | 1102336920 | 7660 | 7660 | 7660 | 7640 | 24 |
| 425 | 20230811 | 120600 | 1102153200 | 7650 | 7650 | 7660 | 7650 | 360 |
| 426 | 20230811 | 120500 | 1099399030 | 7640 | 7640 | 7650 | 7640 | 140 |
| 427 | 20230811 | 120400 | 1098329390 | 7640 | 7640 | 7640 | 7640 | 3 |
| 428 | 20230811 | 120300 | 1098306470 | 7640 | 7640 | 7640 | 7640 | 14 |
| 429 | 20230811 | 120200 | 1098199510 | 7640 | 7640 | 7640 | 7630 | 153 |
| 430 | 20230811 | 120100 | 1097031430 | 7640 | 7640 | 7640 | 7630 | 158 |
| 431 | 20230811 | 120000 | 1095825670 | 7630 | 7630 | 7640 | 7630 | 10 |
| 432 | 20230811 | 115900 | 1095749330 | 7630 | 7630 | 7630 | 7630 | 10 |
| 433 | 20230811 | 115800 | 1095673030 | 7630 | 7630 | 7630 | 7630 | 111 |
| 434 | 20230811 | 115700 | 1094826100 | 7630 | 7630 | 7640 | 7630 | 36 |
| 435 | 20230811 | 115600 | 1094551240 | 7620 | 7620 | 7620 | 7620 | 6 |
| 436 | 20230811 | 115500 | 1094505520 | 7620 | 7620 | 7660 | 7620 | 19 |
| 437 | 20230811 | 115400 | 1094360220 | 7640 | 7630 | 7640 | 7630 | 356 |
| 438 | 20230811 | 115300 | 1091640390 | 7620 | 7630 | 7650 | 7620 | 106 |
| 439 | 20230811 | 115200 | 1090831810 | 7630 | 7640 | 7640 | 7630 | 142 |
| 440 | 20230811 | 115100 | 1089748230 | 7630 | 7630 | 7640 | 7630 | 21 |
| 441 | 20230811 | 115000 | 1089587910 | 7640 | 7640 | 7640 | 7630 | 19 |
| 442 | 20230811 | 114900 | 1089442790 | 7630 | 7640 | 7640 | 7630 | 119 |
| 443 | 20230811 | 114800 | 1088534610 | 7630 | 7630 | 7640 | 7630 | 10 |
| 444 | 20230811 | 114700 | 1088458270 | 7630 | 7630 | 7640 | 7630 | 102 |
| 445 | 20230811 | 114600 | 1087679790 | 7640 | 7660 | 7660 | 7630 | 161 |
| 446 | 20230811 | 114500 | 1086449160 | 7660 | 7640 | 7660 | 7630 | 19 |
| 447 | 20230811 | 114400 | 1086303720 | 7630 | 7630 | 7640 | 7630 | 12 |
| 448 | 20230811 | 114300 | 1086212120 | 7630 | 7640 | 7640 | 7630 | 135 |
| 449 | 20230811 | 114200 | 1085181130 | 7640 | 7670 | 7670 | 7640 | 83 |
| 450 | 20230811 | 114100 | 1084546680 | 7670 | 7650 | 7670 | 7640 | 400 |
| 451 | 20230811 | 114000 | 1081482060 | 7640 | 7640 | 7650 | 7640 | 30 |
| 452 | 20230811 | 113900 | 1081252610 | 7630 | 7640 | 7650 | 7630 | 144 |
| 453 | 20230811 | 113800 | 1080153560 | 7630 | 7630 | 7640 | 7630 | 13 |
| 454 | 20230811 | 113700 | 1080054330 | 7630 | 7630 | 7630 | 7630 | 8 |
| 455 | 20230811 | 113600 | 1079993290 | 7630 | 7640 | 7650 | 7630 | 112 |
| 456 | 20230811 | 113500 | 1079138460 | 7630 | 7650 | 7650 | 7630 | 12 |
| 457 | 20230811 | 113400 | 1079046800 | 7650 | 7640 | 7650 | 7630 | 583 |
| 458 | 20230811 | 113300 | 1074598180 | 7630 | 7640 | 7640 | 7630 | 118 |
| 459 | 20230811 | 113200 | 1073696700 | 7640 | 7630 | 7640 | 7630 | 48 |
| 460 | 20230811 | 113100 | 1073330390 | 7630 | 7650 | 7650 | 7630 | 35 |
| 461 | 20230811 | 113000 | 1073062840 | 7650 | 7630 | 7650 | 7630 | 129 |
| 462 | 20230811 | 112900 | 1072077920 | 7630 | 7640 | 7640 | 7630 | 19 |
| 463 | 20230811 | 112800 | 1071932810 | 7630 | 7630 | 7630 | 7630 | 36 |
| 464 | 20230811 | 112700 | 1071658130 | 7620 | 7640 | 7640 | 7620 | 137 |
| 465 | 20230811 | 112600 | 1070612860 | 7630 | 7630 | 7630 | 7620 | 38 |
| 466 | 20230811 | 112500 | 1070322950 | 7630 | 7630 | 7630 | 7630 | 68 |
| 467 | 20230811 | 112400 | 1069804110 | 7630 | 7630 | 7640 | 7620 | 388 |
| 468 | 20230811 | 112300 | 1066843610 | 7630 | 7640 | 7640 | 7630 | 22 |
| 469 | 20230811 | 112200 | 1066675620 | 7630 | 7630 | 7640 | 7630 | 27 |
| 470 | 20230811 | 112100 | 1066469570 | 7640 | 7630 | 7640 | 7630 | 19 |
| 471 | 20230811 | 112000 | 1066324480 | 7630 | 7630 | 7630 | 7630 | 135 |
| 472 | 20230811 | 111900 | 1065294430 | 7630 | 7630 | 7640 | 7630 | 11 |
| 473 | 20230811 | 111800 | 1065210450 | 7630 | 7640 | 7650 | 7630 | 68 |
| 474 | 20230811 | 111700 | 1064691340 | 7630 | 7640 | 7640 | 7630 | 374 |
| 475 | 20230811 | 111600 | 1061834910 | 7640 | 7630 | 7650 | 7630 | 27 |
| 476 | 20230811 | 111500 | 1061628610 | 7630 | 7630 | 7630 | 7630 | 11 |
| 477 | 20230811 | 111400 | 1061544680 | 7630 | 7630 | 7630 | 7620 | 173 |
| 478 | 20230811 | 111300 | 1060224750 | 7620 | 7630 | 7630 | 7620 | 19 |
| 479 | 20230811 | 111200 | 1060079850 | 7620 | 7620 | 7620 | 7620 | 7 |
| 480 | 20230811 | 111100 | 1060026510 | 7620 | 7620 | 7630 | 7620 | 166 |
| 481 | 20230811 | 111000 | 1058761420 | 7620 | 7620 | 7620 | 7620 | 12 |
| 482 | 20230811 | 110900 | 1058669980 | 7620 | 7620 | 7630 | 7620 | 67 |
| 483 | 20230811 | 110800 | 1058159270 | 7620 | 7630 | 7630 | 7620 | 194 |
| 484 | 20230811 | 110700 | 1056680610 | 7640 | 7630 | 7650 | 7630 | 532 |
| 485 | 20230811 | 110600 | 1052611620 | 7630 | 7630 | 7640 | 7620 | 60 |
| 486 | 20230811 | 110500 | 1052153740 | 7620 | 7620 | 7620 | 7620 | 107 |
| 487 | 20230811 | 110400 | 1051338400 | 7620 | 7630 | 7630 | 7620 | 95 |
| 488 | 20230811 | 110300 | 1050614490 | 7620 | 7610 | 7630 | 7610 | 784 |
| 489 | 20230811 | 110200 | 1044639830 | 7620 | 7620 | 7620 | 7610 | 18 |
| 490 | 20230811 | 110100 | 1044502680 | 7620 | 7630 | 7630 | 7620 | 504 |
| 491 | 20230811 | 110000 | 1040661430 | 7620 | 7630 | 7630 | 7620 | 378 |
| 492 | 20230811 | 105900 | 1037777300 | 7630 | 7640 | 7640 | 7630 | 663 |
| 493 | 20230811 | 105800 | 1032714990 | 7640 | 7660 | 7670 | 7640 | 228 |
| 494 | 20230811 | 105700 | 1030970610 | 7640 | 7650 | 7650 | 7640 | 109 |
| 495 | 20230811 | 105600 | 1030137310 | 7640 | 7640 | 7680 | 7640 | 7 |
| 496 | 20230811 | 105500 | 1030083670 | 7650 | 7650 | 7650 | 7650 | 418 |
| 497 | 20230811 | 105400 | 1026885970 | 7640 | 7640 | 7660 | 7640 | 14 |
| 498 | 20230811 | 105300 | 1026778820 | 7660 | 7660 | 7660 | 7660 | 5 |
| 499 | 20230811 | 105200 | 1026740520 | 7640 | 7640 | 7670 | 7640 | 125 |
| 500 | 20230811 | 105100 | 1025785250 | 7640 | 7640 | 7640 | 7630 | 759 |
| 501 | 20230811 | 105000 | 1019986970 | 7650 | 7670 | 7670 | 7650 | 538 |
| 502 | 20230811 | 104900 | 1015871170 | 7650 | 7650 | 7650 | 7640 | 188 |
| 503 | 20230811 | 104800 | 1014433620 | 7640 | 7640 | 7640 | 7640 | 2 |
| 504 | 20230811 | 104700 | 1014418340 | 7650 | 7680 | 7680 | 7650 | 1201 |
| 505 | 20230811 | 104600 | 1005228730 | 7670 | 7670 | 7670 | 7670 | 241 |
| 506 | 20230811 | 104500 | 1003380260 | 7680 | 7690 | 7690 | 7680 | 1195 |
| 507 | 20230811 | 104400 | 994202570 | 7680 | 7680 | 7680 | 7670 | 1484 |
| 508 | 20230811 | 104300 | 982805510 | 7670 | 7660 | 7670 | 7660 | 321 |
| 509 | 20230811 | 104200 | 980343450 | 7660 | 7650 | 7660 | 7650 | 906 |
| 510 | 20230811 | 104100 | 973403540 | 7650 | 7650 | 7660 | 7650 | 131 |
| 511 | 20230811 | 104000 | 972400160 | 7650 | 7660 | 7660 | 7650 | 174 |
| 512 | 20230811 | 103900 | 971068970 | 7650 | 7650 | 7660 | 7650 | 222 |
| 513 | 20230811 | 103800 | 969370550 | 7650 | 7660 | 7660 | 7650 | 30 |
| 514 | 20230811 | 103700 | 969141000 | 7660 | 7650 | 7660 | 7640 | 22 |
| 515 | 20230811 | 103600 | 968972690 | 7650 | 7650 | 7650 | 7640 | 297 |
| 516 | 20230811 | 103500 | 966701310 | 7650 | 7650 | 7660 | 7650 | 11 |
| 517 | 20230811 | 103400 | 966617130 | 7650 | 7660 | 7660 | 7650 | 609 |
| 518 | 20230811 | 103300 | 961958160 | 7650 | 7660 | 7660 | 7650 | 166 |
| 519 | 20230811 | 103200 | 960687570 | 7660 | 7660 | 7670 | 7660 | 853 |
| 520 | 20230811 | 103100 | 954153500 | 7660 | 7670 | 7670 | 7660 | 107 |
| 521 | 20230811 | 103000 | 953332820 | 7660 | 7670 | 7670 | 7660 | 300 |
| 522 | 20230811 | 102900 | 951033260 | 7670 | 7660 | 7680 | 7660 | 420 |
| 523 | 20230811 | 102800 | 947811560 | 7670 | 7660 | 7670 | 7660 | 244 |
| 524 | 20230811 | 102700 | 945940480 | 7660 | 7660 | 7670 | 7660 | 287 |
| 525 | 20230811 | 102600 | 943739300 | 7650 | 7650 | 7660 | 7650 | 410 |
| 526 | 20230811 | 102500 | 940600290 | 7660 | 7660 | 7660 | 7660 | 451 |
| 527 | 20230811 | 102400 | 937145630 | 7660 | 7660 | 7660 | 7650 | 1047 |
| 528 | 20230811 | 102300 | 929125660 | 7650 | 7670 | 7670 | 7650 | 748 |
| 529 | 20230811 | 102200 | 923393650 | 7680 | 7680 | 7690 | 7670 | 1470 |
| 530 | 20230811 | 102100 | 912103050 | 7670 | 7680 | 7690 | 7670 | 1128 |
| 531 | 20230811 | 102000 | 903448260 | 7670 | 7680 | 7680 | 7670 | 424 |
| 532 | 20230811 | 101900 | 900195060 | 7670 | 7680 | 7680 | 7660 | 190 |
| 533 | 20230811 | 101800 | 898736910 | 7680 | 7670 | 7680 | 7660 | 443 |
| 534 | 20230811 | 101700 | 895340280 | 7690 | 7690 | 7700 | 7690 | 1128 |
| 535 | 20230811 | 101600 | 886663460 | 7700 | 7640 | 7700 | 7630 | 8960 |
| 536 | 20230811 | 101500 | 817973440 | 7640 | 7630 | 7640 | 7630 | 152 |
| 537 | 20230811 | 101400 | 816812230 | 7620 | 7630 | 7640 | 7620 | 1012 |
| 538 | 20230811 | 101300 | 809095410 | 7640 | 7650 | 7650 | 7630 | 2864 |
| 539 | 20230811 | 101200 | 787215350 | 7640 | 7650 | 7650 | 7640 | 265 |
| 540 | 20230811 | 101100 | 785190640 | 7650 | 7650 | 7650 | 7640 | 903 |
| 541 | 20230811 | 101000 | 778287840 | 7650 | 7620 | 7650 | 7620 | 1770 |
| 542 | 20230811 | 100900 | 764759000 | 7630 | 7650 | 7650 | 7630 | 7604 |
| 543 | 20230811 | 100800 | 706635210 | 7650 | 7650 | 7650 | 7640 | 68 |
| 544 | 20230811 | 100700 | 706115260 | 7640 | 7630 | 7640 | 7630 | 885 |
| 545 | 20230811 | 100600 | 699353890 | 7630 | 7650 | 7650 | 7630 | 90 |
| 546 | 20230811 | 100500 | 698666550 | 7650 | 7650 | 7650 | 7640 | 854 |
| 547 | 20230811 | 100400 | 692134000 | 7650 | 7640 | 7650 | 7630 | 1891 |
| 548 | 20230811 | 100300 | 677688160 | 7640 | 7640 | 7640 | 7630 | 827 |
| 549 | 20230811 | 100200 | 671377890 | 7640 | 7630 | 7640 | 7620 | 1044 |
| 550 | 20230811 | 100100 | 663412180 | 7590 | 7580 | 7630 | 7580 | 8218 |
| 551 | 20230811 | 100000 | 600840130 | 7600 | 7590 | 7600 | 7580 | 1661 |
| 552 | 20230811 | 095900 | 588222330 | 7600 | 7600 | 7600 | 7600 | 34 |
| 553 | 20230811 | 095800 | 587963930 | 7590 | 7590 | 7590 | 7590 | 145 |
| 554 | 20230811 | 095700 | 586863380 | 7600 | 7590 | 7600 | 7580 | 458 |
| 555 | 20230811 | 095600 | 583386940 | 7600 | 7590 | 7600 | 7590 | 105 |
| 556 | 20230811 | 095500 | 582589430 | 7590 | 7600 | 7600 | 7590 | 575 |
| 557 | 20230811 | 095400 | 578225060 | 7590 | 7600 | 7600 | 7590 | 206 |
| 558 | 20230811 | 095300 | 576661470 | 7590 | 7600 | 7600 | 7590 | 1770 |
| 559 | 20230811 | 095200 | 563213930 | 7600 | 7600 | 7600 | 7590 | 115 |
| 560 | 20230811 | 095100 | 562340490 | 7590 | 7590 | 7610 | 7590 | 4817 |
| 561 | 20230811 | 095000 | 525735670 | 7590 | 7590 | 7600 | 7580 | 1163 |
| 562 | 20230811 | 094900 | 516907600 | 7590 | 7590 | 7600 | 7570 | 2796 |
| 563 | 20230811 | 094800 | 495688820 | 7590 | 7570 | 7590 | 7570 | 1394 |
| 564 | 20230811 | 094700 | 485120240 | 7570 | 7570 | 7570 | 7570 | 934 |
| 565 | 20230811 | 094600 | 478049860 | 7580 | 7560 | 7590 | 7560 | 3037 |
| 566 | 20230811 | 094500 | 455038110 | 7550 | 7550 | 7560 | 7550 | 3423 |
| 567 | 20230811 | 094400 | 429177000 | 7550 | 7540 | 7550 | 7540 | 111 |
| 568 | 20230811 | 094300 | 428339470 | 7550 | 7540 | 7550 | 7530 | 1755 |
| 569 | 20230811 | 094200 | 415108410 | 7540 | 7530 | 7540 | 7520 | 2220 |
| 570 | 20230811 | 094100 | 398391180 | 7530 | 7530 | 7530 | 7520 | 68 |
| 571 | 20230811 | 094000 | 397879200 | 7520 | 7520 | 7520 | 7520 | 195 |
| 572 | 20230811 | 093900 | 396412800 | 7510 | 7510 | 7520 | 7510 | 294 |
| 573 | 20230811 | 093800 | 394204680 | 7500 | 7500 | 7510 | 7500 | 1286 |
| 574 | 20230811 | 093700 | 384553750 | 7500 | 7510 | 7510 | 7500 | 1265 |
| 575 | 20230811 | 093600 | 375053650 | 7520 | 7510 | 7530 | 7510 | 513 |
| 576 | 20230811 | 093500 | 371198860 | 7510 | 7530 | 7530 | 7510 | 353 |
| 577 | 20230811 | 093400 | 368544090 | 7540 | 7540 | 7540 | 7520 | 2228 |
| 578 | 20230811 | 093300 | 351771960 | 7540 | 7550 | 7550 | 7540 | 838 |
| 579 | 20230811 | 093200 | 345449120 | 7550 | 7550 | 7550 | 7550 | 2 |
| 580 | 20230811 | 093100 | 345434020 | 7550 | 7550 | 7560 | 7550 | 36 |
| 581 | 20230811 | 093000 | 345162130 | 7550 | 7570 | 7570 | 7550 | 365 |
| 582 | 20230811 | 092900 | 342401730 | 7560 | 7550 | 7570 | 7550 | 13 |
| 583 | 20230811 | 092800 | 342303520 | 7560 | 7550 | 7560 | 7540 | 719 |
| 584 | 20230811 | 092700 | 336876990 | 7540 | 7540 | 7540 | 7540 | 1 |
| 585 | 20230811 | 092600 | 336869450 | 7540 | 7560 | 7560 | 7530 | 1136 |
| 586 | 20230811 | 092500 | 328294450 | 7570 | 7560 | 7570 | 7560 | 889 |
| 587 | 20230811 | 092400 | 321573550 | 7560 | 7560 | 7580 | 7560 | 916 |
| 588 | 20230811 | 092300 | 314636630 | 7560 | 7560 | 7560 | 7560 | 98 |
| 589 | 20230811 | 092200 | 313895750 | 7560 | 7570 | 7570 | 7560 | 366 |
| 590 | 20230811 | 092100 | 311127410 | 7570 | 7570 | 7580 | 7570 | 1450 |
| 591 | 20230811 | 092000 | 300146840 | 7570 | 7600 | 7600 | 7570 | 547 |
| 592 | 20230811 | 091900 | 295997110 | 7600 | 7590 | 7600 | 7590 | 1067 |
| 593 | 20230811 | 091800 | 287890270 | 7590 | 7590 | 7600 | 7580 | 535 |
| 594 | 20230811 | 091700 | 283829110 | 7590 | 7560 | 7590 | 7560 | 5425 |
| 595 | 20230811 | 091600 | 242759330 | 7560 | 7550 | 7560 | 7550 | 2249 |
| 596 | 20230811 | 091500 | 225768220 | 7540 | 7550 | 7550 | 7540 | 1110 |
| 597 | 20230811 | 091400 | 217398770 | 7530 | 7550 | 7550 | 7530 | 2500 |
| 598 | 20230811 | 091300 | 198564340 | 7540 | 7540 | 7550 | 7530 | 533 |
| 599 | 20230811 | 091200 | 194545480 | 7540 | 7540 | 7540 | 7530 | 26 |
| 600 | 20230811 | 091100 | 194349490 | 7560 | 7540 | 7560 | 7530 | 2057 |
| 601 | 20230811 | 091000 | 178835730 | 7540 | 7520 | 7540 | 7520 | 6055 |
| 602 | 20230811 | 090900 | 133248100 | 7520 | 7500 | 7520 | 7500 | 337 |
| 603 | 20230811 | 090800 | 130716710 | 7490 | 7490 | 7510 | 7490 | 1361 |
| 604 | 20230811 | 090700 | 120498530 | 7490 | 7470 | 7490 | 7450 | 5963 |
| 605 | 20230811 | 090600 | 75975740 | 7470 | 7450 | 7520 | 7420 | 5032 |
| 606 | 20230811 | 090500 | 38369570 | 7450 | 7410 | 7460 | 7410 | 3625 |
| 607 | 20230811 | 090400 | 11404090 | 7420 | 7420 | 7420 | 7420 | 84 |
| 608 | 20230811 | 090300 | 10780810 | 7420 | 7410 | 7420 | 7410 | 805 |
| 609 | 20230811 | 090200 | 4810750 | 7420 | 7410 | 7420 | 7410 | 257 |
| 610 | 20230811 | 090100 | 2903880 | 7420 | 7410 | 7420 | 7410 | 10 |
| 611 | 20230811 | 090000 | 2829750 | 7350 | 7350 | 7350 | 7350 | 364 |