30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 3 | 20230802 | 190200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20230802 | 190100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20230802 | 190000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20230802 | 185900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20230802 | 185800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20230802 | 185700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20230802 | 185600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20230802 | 185500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20230802 | 185400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20230802 | 185300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20230802 | 185200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20230802 | 185100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20230802 | 185000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20230802 | 184900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20230802 | 184800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20230802 | 184700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20230802 | 184600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20230802 | 184500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20230802 | 184400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20230802 | 184300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20230802 | 184200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20230802 | 184100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20230802 | 184000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20230802 | 183900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20230802 | 183800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20230802 | 183700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20230802 | 183600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20230802 | 183500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20230802 | 183400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20230802 | 183300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 33 | 20230802 | 183200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20230802 | 183100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20230802 | 183000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20230802 | 182900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20230802 | 182800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20230802 | 182700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20230802 | 182600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20230802 | 182500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20230802 | 182400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20230802 | 182300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20230802 | 182200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20230802 | 182100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20230802 | 182000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20230802 | 181900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20230802 | 181800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20230802 | 181700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20230802 | 181600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20230802 | 181500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20230802 | 181400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20230802 | 181300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20230802 | 181200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20230802 | 181100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20230802 | 181000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20230802 | 180900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20230802 | 180800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20230802 | 180700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20230802 | 180600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20230802 | 180500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20230802 | 180400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20230802 | 180300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 63 | 20230802 | 180200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20230802 | 180100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20230802 | 180000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20230802 | 175900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20230802 | 175800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20230802 | 175700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20230802 | 175600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20230802 | 175500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20230802 | 175400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20230802 | 175300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20230802 | 175200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20230802 | 175100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20230802 | 175000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20230802 | 174900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20230802 | 174800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20230802 | 174700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20230802 | 174600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20230802 | 174500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20230802 | 174400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20230802 | 174300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20230802 | 174200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20230802 | 174100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20230802 | 174000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20230802 | 173900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20230802 | 173800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20230802 | 173700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20230802 | 173600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20230802 | 173500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20230802 | 173400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20230802 | 173300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 93 | 20230802 | 173200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20230802 | 173100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20230802 | 173000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20230802 | 172900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20230802 | 172800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20230802 | 172700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20230802 | 172600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20230802 | 172500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20230802 | 172400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20230802 | 172300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20230802 | 172200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20230802 | 172100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20230802 | 172000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20230802 | 171900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20230802 | 171800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20230802 | 171700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20230802 | 171600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20230802 | 171500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20230802 | 171400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20230802 | 171300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20230802 | 171200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20230802 | 171100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20230802 | 171000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20230802 | 170900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20230802 | 170800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20230802 | 170700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20230802 | 170600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20230802 | 170500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20230802 | 170400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20230802 | 170300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 123 | 20230802 | 170200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20230802 | 170100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20230802 | 170000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20230802 | 165900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20230802 | 165800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20230802 | 165700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20230802 | 165600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20230802 | 165500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20230802 | 165400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20230802 | 165300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20230802 | 165200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20230802 | 165100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20230802 | 165000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20230802 | 164900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20230802 | 164800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20230802 | 164700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20230802 | 164600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20230802 | 164500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20230802 | 164400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20230802 | 164300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20230802 | 164200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20230802 | 164100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20230802 | 164000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20230802 | 163900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20230802 | 163800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20230802 | 163700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20230802 | 163600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20230802 | 163500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20230802 | 163400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20230802 | 163300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 153 | 20230802 | 163200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20230802 | 163100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20230802 | 163000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20230802 | 162900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20230802 | 162800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20230802 | 162700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20230802 | 162600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20230802 | 162500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20230802 | 162400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20230802 | 162300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20230802 | 162200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20230802 | 162100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20230802 | 162000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20230802 | 161900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20230802 | 161800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20230802 | 161700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20230802 | 161600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20230802 | 161500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20230802 | 161400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20230802 | 161300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20230802 | 161200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20230802 | 161100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20230802 | 161000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20230802 | 160900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20230802 | 160800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20230802 | 160700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20230802 | 160600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20230802 | 160500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20230802 | 160400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20230802 | 160300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 183 | 20230802 | 160200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20230802 | 160100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20230802 | 160000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20230802 | 155900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20230802 | 155800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20230802 | 155700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20230802 | 155600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20230802 | 155500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20230802 | 155400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20230802 | 155300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20230802 | 155200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20230802 | 155100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20230802 | 155000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20230802 | 154900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20230802 | 154800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20230802 | 154700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20230802 | 154600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230802 | 154500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230802 | 154400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230802 | 154300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230802 | 154200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230802 | 154100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230802 | 154000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230802 | 153900 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20230802 | 153800 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20230802 | 153700 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20230802 | 153600 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20230802 | 153500 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20230802 | 153400 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20230802 | 153300 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 213 | 20230802 | 153200 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20230802 | 153100 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20230802 | 153000 | 3032827210 | 6600 | 6600 | 6600 | 6600 | 7694 |
| 216 | 20230802 | 152900 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 217 | 20230802 | 152800 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 218 | 20230802 | 152700 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 219 | 20230802 | 152600 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 220 | 20230802 | 152500 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 221 | 20230802 | 152400 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 222 | 20230802 | 152300 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 223 | 20230802 | 152200 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 224 | 20230802 | 152100 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 225 | 20230802 | 152000 | 2982046810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 226 | 20230802 | 151900 | 2982046810 | 6580 | 6570 | 6580 | 6570 | 3393 |
| 227 | 20230802 | 151800 | 2959745880 | 6580 | 6570 | 6580 | 6560 | 1413 |
| 228 | 20230802 | 151700 | 2950466890 | 6570 | 6560 | 6570 | 6560 | 226 |
| 229 | 20230802 | 151600 | 2948983860 | 6570 | 6550 | 6570 | 6550 | 71 |
| 230 | 20230802 | 151500 | 2948518290 | 6550 | 6540 | 6570 | 6540 | 2314 |
| 231 | 20230802 | 151400 | 2933364470 | 6540 | 6540 | 6540 | 6540 | 1856 |
| 232 | 20230802 | 151300 | 2921226230 | 6540 | 6540 | 6550 | 6540 | 110 |
| 233 | 20230802 | 151200 | 2920506820 | 6550 | 6540 | 6550 | 6540 | 785 |
| 234 | 20230802 | 151100 | 2915372890 | 6540 | 6530 | 6540 | 6530 | 92 |
| 235 | 20230802 | 151000 | 2914771220 | 6530 | 6530 | 6530 | 6530 | 606 |
| 236 | 20230802 | 150900 | 2910814040 | 6530 | 6530 | 6530 | 6530 | 213 |
| 237 | 20230802 | 150800 | 2909423150 | 6530 | 6530 | 6540 | 6530 | 551 |
| 238 | 20230802 | 150700 | 2905825070 | 6540 | 6530 | 6540 | 6530 | 855 |
| 239 | 20230802 | 150600 | 2900233900 | 6540 | 6540 | 6540 | 6530 | 922 |
| 240 | 20230802 | 150500 | 2894210930 | 6540 | 6530 | 6540 | 6530 | 1031 |
| 241 | 20230802 | 150400 | 2887478490 | 6530 | 6540 | 6540 | 6520 | 2820 |
| 242 | 20230802 | 150300 | 2869058120 | 6540 | 6540 | 6540 | 6530 | 955 |
| 243 | 20230802 | 150200 | 2862821420 | 6540 | 6540 | 6540 | 6540 | 17 |
| 244 | 20230802 | 150100 | 2862710240 | 6540 | 6540 | 6540 | 6530 | 310 |
| 245 | 20230802 | 150000 | 2860685880 | 6540 | 6550 | 6550 | 6540 | 32 |
| 246 | 20230802 | 145900 | 2860476550 | 6550 | 6550 | 6550 | 6540 | 12 |
| 247 | 20230802 | 145800 | 2860398020 | 6560 | 6530 | 6560 | 6530 | 1030 |
| 248 | 20230802 | 145700 | 2853672090 | 6530 | 6530 | 6530 | 6520 | 592 |
| 249 | 20230802 | 145600 | 2849809370 | 6560 | 6560 | 6560 | 6520 | 2554 |
| 250 | 20230802 | 145500 | 2833133700 | 6530 | 6560 | 6560 | 6530 | 606 |
| 251 | 20230802 | 145400 | 2829176140 | 6550 | 6550 | 6550 | 6550 | 57 |
| 252 | 20230802 | 145300 | 2828802790 | 6560 | 6560 | 6560 | 6560 | 5 |
| 253 | 20230802 | 145200 | 2828769990 | 6550 | 6550 | 6550 | 6530 | 7142 |
| 254 | 20230802 | 145100 | 2781994940 | 6550 | 6550 | 6550 | 6550 | 303 |
| 255 | 20230802 | 145000 | 2780010290 | 6550 | 6550 | 6550 | 6540 | 716 |
| 256 | 20230802 | 144900 | 2775327600 | 6550 | 6540 | 6550 | 6540 | 457 |
| 257 | 20230802 | 144800 | 2772338800 | 6540 | 6540 | 6540 | 6540 | 1889 |
| 258 | 20230802 | 144700 | 2759984740 | 6530 | 6530 | 6530 | 6530 | 300 |
| 259 | 20230802 | 144600 | 2758025740 | 6530 | 6540 | 6540 | 6530 | 310 |
| 260 | 20230802 | 144500 | 2755999340 | 6540 | 6540 | 6540 | 6540 | 130 |
| 261 | 20230802 | 144400 | 2755149140 | 6540 | 6540 | 6540 | 6540 | 211 |
| 262 | 20230802 | 144300 | 2753769200 | 6530 | 6540 | 6540 | 6530 | 1012 |
| 263 | 20230802 | 144200 | 2747160720 | 6540 | 6550 | 6550 | 6530 | 1547 |
| 264 | 20230802 | 144100 | 2737051360 | 6530 | 6530 | 6530 | 6530 | 1229 |
| 265 | 20230802 | 144000 | 2729025990 | 6550 | 6550 | 6550 | 6530 | 2050 |
| 266 | 20230802 | 143900 | 2715634960 | 6550 | 6550 | 6550 | 6550 | 1 |
| 267 | 20230802 | 143800 | 2715628410 | 6540 | 6550 | 6550 | 6540 | 129 |
| 268 | 20230802 | 143700 | 2714784680 | 6540 | 6540 | 6550 | 6540 | 1676 |
| 269 | 20230802 | 143600 | 2703823630 | 6540 | 6540 | 6540 | 6530 | 71 |
| 270 | 20230802 | 143500 | 2703359590 | 6550 | 6550 | 6550 | 6550 | 1 |
| 271 | 20230802 | 143400 | 2703353040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 272 | 20230802 | 143300 | 2703353040 | 6530 | 6530 | 6530 | 6530 | 454 |
| 273 | 20230802 | 143200 | 2700388420 | 6530 | 6530 | 6530 | 6530 | 195 |
| 274 | 20230802 | 143100 | 2699115070 | 6530 | 6530 | 6530 | 6530 | 804 |
| 275 | 20230802 | 143000 | 2693864950 | 6520 | 6540 | 6540 | 6520 | 4512 |
| 276 | 20230802 | 142900 | 2664387680 | 6540 | 6540 | 6540 | 6540 | 13 |
| 277 | 20230802 | 142800 | 2664302660 | 6540 | 6540 | 6540 | 6540 | 115 |
| 278 | 20230802 | 142700 | 2663550560 | 6540 | 6540 | 6540 | 6540 | 60 |
| 279 | 20230802 | 142600 | 2663158160 | 6540 | 6540 | 6540 | 6530 | 719 |
| 280 | 20230802 | 142500 | 2658458940 | 6540 | 6540 | 6540 | 6540 | 1 |
| 281 | 20230802 | 142400 | 2658452400 | 6530 | 6540 | 6540 | 6530 | 477 |
| 282 | 20230802 | 142300 | 2655335320 | 6540 | 6540 | 6540 | 6530 | 337 |
| 283 | 20230802 | 142200 | 2653134380 | 6540 | 6540 | 6540 | 6530 | 1221 |
| 284 | 20230802 | 142100 | 2645152270 | 6540 | 6540 | 6540 | 6540 | 158 |
| 285 | 20230802 | 142000 | 2644118950 | 6540 | 6540 | 6540 | 6540 | 3106 |
| 286 | 20230802 | 141900 | 2623805710 | 6540 | 6530 | 6540 | 6530 | 111 |
| 287 | 20230802 | 141800 | 2623080770 | 6540 | 6530 | 6540 | 6530 | 5261 |
| 288 | 20230802 | 141700 | 2588726240 | 6530 | 6530 | 6530 | 6530 | 4710 |
| 289 | 20230802 | 141600 | 2557969940 | 6530 | 6540 | 6540 | 6530 | 311 |
| 290 | 20230802 | 141500 | 2555939040 | 6530 | 6540 | 6540 | 6530 | 824 |
| 291 | 20230802 | 141400 | 2550558120 | 6540 | 6540 | 6540 | 6540 | 1808 |
| 292 | 20230802 | 141300 | 2538733800 | 6540 | 6540 | 6550 | 6540 | 724 |
| 293 | 20230802 | 141200 | 2533998830 | 6550 | 6550 | 6550 | 6550 | 3635 |
| 294 | 20230802 | 141100 | 2510189580 | 6560 | 6560 | 6560 | 6550 | 105 |
| 295 | 20230802 | 141000 | 2509501270 | 6560 | 6560 | 6560 | 6560 | 11 |
| 296 | 20230802 | 140900 | 2509429110 | 6560 | 6560 | 6560 | 6550 | 705 |
| 297 | 20230802 | 140800 | 2504809310 | 6560 | 6560 | 6560 | 6560 | 13 |
| 298 | 20230802 | 140700 | 2504724030 | 6550 | 6560 | 6560 | 6550 | 20 |
| 299 | 20230802 | 140600 | 2504592930 | 6560 | 6560 | 6560 | 6560 | 320 |
| 300 | 20230802 | 140500 | 2502493730 | 6560 | 6570 | 6570 | 6550 | 12658 |
| 301 | 20230802 | 140400 | 2419500900 | 6570 | 6570 | 6570 | 6570 | 44 |
| 302 | 20230802 | 140300 | 2419211820 | 6570 | 6570 | 6570 | 6560 | 226 |
| 303 | 20230802 | 140200 | 2417728250 | 6560 | 6560 | 6560 | 6560 | 0 |
| 304 | 20230802 | 140100 | 2417728250 | 6560 | 6560 | 6560 | 6560 | 0 |
| 305 | 20230802 | 140000 | 2417728250 | 6560 | 6560 | 6560 | 6560 | 0 |
| 306 | 20230802 | 135900 | 2417728250 | 6560 | 6570 | 6570 | 6560 | 131 |
| 307 | 20230802 | 135800 | 2416867840 | 6570 | 6570 | 6570 | 6570 | 204 |
| 308 | 20230802 | 135700 | 2415527560 | 6560 | 6580 | 6580 | 6560 | 773 |
| 309 | 20230802 | 135600 | 2410456580 | 6580 | 6580 | 6580 | 6580 | 184 |
| 310 | 20230802 | 135500 | 2409245860 | 6580 | 6560 | 6580 | 6560 | 219 |
| 311 | 20230802 | 135400 | 2407808020 | 6560 | 6570 | 6570 | 6560 | 1909 |
| 312 | 20230802 | 135300 | 2395271230 | 6570 | 6570 | 6570 | 6570 | 2490 |
| 313 | 20230802 | 135200 | 2378911930 | 6570 | 6560 | 6570 | 6560 | 625 |
| 314 | 20230802 | 135100 | 2374805930 | 6560 | 6560 | 6560 | 6560 | 0 |
| 315 | 20230802 | 135000 | 2374805930 | 6560 | 6560 | 6560 | 6560 | 1000 |
| 316 | 20230802 | 134900 | 2368245930 | 6560 | 6560 | 6560 | 6560 | 621 |
| 317 | 20230802 | 134800 | 2364172170 | 6570 | 6570 | 6570 | 6570 | 222 |
| 318 | 20230802 | 134700 | 2362713630 | 6570 | 6570 | 6570 | 6570 | 504 |
| 319 | 20230802 | 134600 | 2359402350 | 6570 | 6570 | 6570 | 6570 | 150 |
| 320 | 20230802 | 134500 | 2358416850 | 6570 | 6570 | 6570 | 6570 | 3144 |
| 321 | 20230802 | 134400 | 2337760770 | 6570 | 6570 | 6580 | 6570 | 908 |
| 322 | 20230802 | 134300 | 2331795020 | 6560 | 6560 | 6560 | 6560 | 1972 |
| 323 | 20230802 | 134200 | 2318858700 | 6560 | 6550 | 6560 | 6550 | 171 |
| 324 | 20230802 | 134100 | 2317737240 | 6560 | 6560 | 6560 | 6560 | 19 |
| 325 | 20230802 | 134000 | 2317612600 | 6560 | 6560 | 6560 | 6550 | 2555 |
| 326 | 20230802 | 133900 | 2300873320 | 6560 | 6560 | 6560 | 6550 | 592 |
| 327 | 20230802 | 133800 | 2296995080 | 6560 | 6560 | 6560 | 6560 | 866 |
| 328 | 20230802 | 133700 | 2291314120 | 6560 | 6560 | 6570 | 6560 | 911 |
| 329 | 20230802 | 133600 | 2285337950 | 6570 | 6560 | 6570 | 6560 | 4546 |
| 330 | 20230802 | 133500 | 2255516020 | 6570 | 6570 | 6570 | 6560 | 413 |
| 331 | 20230802 | 133400 | 2252803110 | 6560 | 6570 | 6570 | 6560 | 276 |
| 332 | 20230802 | 133300 | 2250991220 | 6570 | 6580 | 6580 | 6560 | 2998 |
| 333 | 20230802 | 133200 | 2231292220 | 6570 | 6570 | 6570 | 6570 | 0 |
| 334 | 20230802 | 133100 | 2231292220 | 6570 | 6560 | 6590 | 6560 | 6929 |
| 335 | 20230802 | 133000 | 2185751110 | 6570 | 6560 | 6570 | 6560 | 1749 |
| 336 | 20230802 | 132900 | 2174276650 | 6570 | 6570 | 6570 | 6570 | 11 |
| 337 | 20230802 | 132800 | 2174204380 | 6560 | 6570 | 6570 | 6560 | 1222 |
| 338 | 20230802 | 132700 | 2166181860 | 6560 | 6560 | 6570 | 6560 | 1753 |
| 339 | 20230802 | 132600 | 2154681170 | 6570 | 6570 | 6570 | 6570 | 3484 |
| 340 | 20230802 | 132500 | 2131791290 | 6580 | 6580 | 6580 | 6580 | 15 |
| 341 | 20230802 | 132400 | 2131692590 | 6580 | 6580 | 6580 | 6580 | 208 |
| 342 | 20230802 | 132300 | 2130323950 | 6570 | 6570 | 6570 | 6570 | 100 |
| 343 | 20230802 | 132200 | 2129666950 | 6570 | 6570 | 6570 | 6570 | 0 |
| 344 | 20230802 | 132100 | 2129666950 | 6570 | 6570 | 6580 | 6570 | 793 |
| 345 | 20230802 | 132000 | 2124455790 | 6570 | 6570 | 6580 | 6570 | 455 |
| 346 | 20230802 | 131900 | 2121466390 | 6580 | 6580 | 6580 | 6580 | 1 |
| 347 | 20230802 | 131800 | 2121459810 | 6570 | 6580 | 6580 | 6570 | 31 |
| 348 | 20230802 | 131700 | 2121256080 | 6570 | 6580 | 6580 | 6570 | 27 |
| 349 | 20230802 | 131600 | 2121078570 | 6580 | 6580 | 6580 | 6580 | 6 |
| 350 | 20230802 | 131500 | 2121039090 | 6580 | 6580 | 6580 | 6580 | 559 |
| 351 | 20230802 | 131400 | 2117360870 | 6580 | 6580 | 6580 | 6580 | 226 |
| 352 | 20230802 | 131300 | 2115873790 | 6580 | 6580 | 6580 | 6580 | 443 |
| 353 | 20230802 | 131200 | 2112958850 | 6570 | 6570 | 6570 | 6570 | 3 |
| 354 | 20230802 | 131100 | 2112939140 | 6570 | 6570 | 6570 | 6570 | 539 |
| 355 | 20230802 | 131000 | 2109397910 | 6570 | 6570 | 6570 | 6570 | 640 |
| 356 | 20230802 | 130900 | 2105193110 | 6570 | 6570 | 6570 | 6570 | 2192 |
| 357 | 20230802 | 130800 | 2090791670 | 6570 | 6570 | 6570 | 6570 | 304 |
| 358 | 20230802 | 130700 | 2088794390 | 6580 | 6590 | 6590 | 6580 | 293 |
| 359 | 20230802 | 130600 | 2086863940 | 6580 | 6580 | 6580 | 6580 | 142 |
| 360 | 20230802 | 130500 | 2085929580 | 6580 | 6580 | 6580 | 6580 | 201 |
| 361 | 20230802 | 130400 | 2084607000 | 6580 | 6570 | 6580 | 6560 | 4565 |
| 362 | 20230802 | 130300 | 2054599390 | 6570 | 6570 | 6570 | 6560 | 315 |
| 363 | 20230802 | 130200 | 2052531840 | 6560 | 6570 | 6570 | 6560 | 2485 |
| 364 | 20230802 | 130100 | 2036210970 | 6570 | 6580 | 6580 | 6570 | 4816 |
| 365 | 20230802 | 130000 | 2004569550 | 6580 | 6580 | 6580 | 6580 | 60 |
| 366 | 20230802 | 125900 | 2004174750 | 6580 | 6580 | 6580 | 6570 | 324 |
| 367 | 20230802 | 125800 | 2002045960 | 6580 | 6590 | 6590 | 6580 | 9834 |
| 368 | 20230802 | 125700 | 1937335890 | 6590 | 6590 | 6590 | 6590 | 68 |
| 369 | 20230802 | 125600 | 1936887770 | 6580 | 6580 | 6580 | 6580 | 1 |
| 370 | 20230802 | 125500 | 1936881190 | 6590 | 6590 | 6590 | 6590 | 59 |
| 371 | 20230802 | 125400 | 1936492380 | 6590 | 6590 | 6590 | 6590 | 101 |
| 372 | 20230802 | 125300 | 1935826790 | 6590 | 6580 | 6590 | 6580 | 250 |
| 373 | 20230802 | 125200 | 1934181290 | 6580 | 6590 | 6590 | 6580 | 515 |
| 374 | 20230802 | 125100 | 1930790480 | 6590 | 6590 | 6590 | 6580 | 66 |
| 375 | 20230802 | 125000 | 1930355550 | 6590 | 6590 | 6590 | 6590 | 502 |
| 376 | 20230802 | 124900 | 1927047370 | 6590 | 6590 | 6590 | 6590 | 329 |
| 377 | 20230802 | 124800 | 1924879260 | 6590 | 6590 | 6590 | 6580 | 369 |
| 378 | 20230802 | 124700 | 1922450590 | 6590 | 6590 | 6590 | 6590 | 182 |
| 379 | 20230802 | 124600 | 1921251210 | 6590 | 6600 | 6600 | 6590 | 2580 |
| 380 | 20230802 | 124500 | 1904249000 | 6600 | 6600 | 6600 | 6600 | 52 |
| 381 | 20230802 | 124400 | 1903905800 | 6590 | 6590 | 6600 | 6590 | 332 |
| 382 | 20230802 | 124300 | 1901717910 | 6600 | 6590 | 6600 | 6590 | 8256 |
| 383 | 20230802 | 124200 | 1847308770 | 6590 | 6580 | 6590 | 6580 | 227 |
| 384 | 20230802 | 124100 | 1845813730 | 6580 | 6600 | 6600 | 6580 | 6767 |
| 385 | 20230802 | 124000 | 1801218810 | 6590 | 6600 | 6600 | 6590 | 5310 |
| 386 | 20230802 | 123900 | 1766222210 | 6600 | 6610 | 6610 | 6590 | 3172 |
| 387 | 20230802 | 123800 | 1745311280 | 6610 | 6610 | 6610 | 6600 | 1013 |
| 388 | 20230802 | 123700 | 1738625350 | 6600 | 6610 | 6610 | 6600 | 1850 |
| 389 | 20230802 | 123600 | 1726411850 | 6610 | 6610 | 6610 | 6610 | 0 |
| 390 | 20230802 | 123500 | 1726411850 | 6610 | 6610 | 6610 | 6600 | 862 |
| 391 | 20230802 | 123400 | 1720716030 | 6610 | 6610 | 6610 | 6610 | 138 |
| 392 | 20230802 | 123300 | 1719803850 | 6610 | 6610 | 6610 | 6600 | 261 |
| 393 | 20230802 | 123200 | 1718080740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 394 | 20230802 | 123100 | 1718080740 | 6600 | 6610 | 6610 | 6600 | 374 |
| 395 | 20230802 | 123000 | 1715611640 | 6610 | 6610 | 6610 | 6600 | 129 |
| 396 | 20230802 | 122900 | 1714759040 | 6610 | 6610 | 6610 | 6610 | 50 |
| 397 | 20230802 | 122800 | 1714428540 | 6610 | 6610 | 6610 | 6610 | 0 |
| 398 | 20230802 | 122700 | 1714428540 | 6610 | 6610 | 6610 | 6600 | 5629 |
| 399 | 20230802 | 122600 | 1677276580 | 6610 | 6610 | 6610 | 6610 | 175 |
| 400 | 20230802 | 122500 | 1676119830 | 6610 | 6610 | 6610 | 6610 | 101 |
| 401 | 20230802 | 122400 | 1675452220 | 6610 | 6600 | 6610 | 6600 | 430 |
| 402 | 20230802 | 122300 | 1672611220 | 6600 | 6610 | 6610 | 6600 | 2500 |
| 403 | 20230802 | 122200 | 1656091200 | 6610 | 6610 | 6620 | 6610 | 962 |
| 404 | 20230802 | 122100 | 1649731780 | 6610 | 6610 | 6610 | 6610 | 0 |
| 405 | 20230802 | 122000 | 1649731780 | 6610 | 6610 | 6610 | 6610 | 50 |
| 406 | 20230802 | 121900 | 1649401280 | 6610 | 6610 | 6610 | 6610 | 550 |
| 407 | 20230802 | 121800 | 1645765780 | 6610 | 6610 | 6610 | 6610 | 51 |
| 408 | 20230802 | 121700 | 1645428670 | 6610 | 6610 | 6610 | 6600 | 472 |
| 409 | 20230802 | 121600 | 1642309600 | 6610 | 6610 | 6610 | 6610 | 65 |
| 410 | 20230802 | 121500 | 1641879950 | 6610 | 6610 | 6610 | 6610 | 1000 |
| 411 | 20230802 | 121400 | 1635269950 | 6610 | 6610 | 6610 | 6610 | 53 |
| 412 | 20230802 | 121300 | 1634919620 | 6610 | 6610 | 6610 | 6610 | 125 |
| 413 | 20230802 | 121200 | 1634093370 | 6630 | 6610 | 6630 | 6610 | 639 |
| 414 | 20230802 | 121100 | 1629867560 | 6630 | 6610 | 6630 | 6610 | 614 |
| 415 | 20230802 | 121000 | 1625808980 | 6610 | 6610 | 6620 | 6610 | 830 |
| 416 | 20230802 | 120900 | 1620319180 | 6610 | 6610 | 6620 | 6610 | 1645 |
| 417 | 20230802 | 120800 | 1609440190 | 6600 | 6600 | 6610 | 6600 | 2320 |
| 418 | 20230802 | 120700 | 1594127690 | 6610 | 6610 | 6610 | 6610 | 800 |
| 419 | 20230802 | 120600 | 1588839690 | 6610 | 6620 | 6620 | 6610 | 797 |
| 420 | 20230802 | 120500 | 1583570960 | 6620 | 6610 | 6620 | 6610 | 666 |
| 421 | 20230802 | 120400 | 1579168690 | 6610 | 6610 | 6610 | 6610 | 489 |
| 422 | 20230802 | 120300 | 1575936400 | 6620 | 6610 | 6620 | 6610 | 514 |
| 423 | 20230802 | 120200 | 1572538850 | 6610 | 6610 | 6610 | 6610 | 1150 |
| 424 | 20230802 | 120100 | 1564937350 | 6610 | 6610 | 6610 | 6610 | 100 |
| 425 | 20230802 | 120000 | 1564276350 | 6600 | 6610 | 6610 | 6600 | 156 |
| 426 | 20230802 | 115900 | 1563245830 | 6600 | 6600 | 6600 | 6590 | 1415 |
| 427 | 20230802 | 115800 | 1553906870 | 6600 | 6600 | 6610 | 6600 | 1633 |
| 428 | 20230802 | 115700 | 1543128570 | 6600 | 6600 | 6600 | 6600 | 988 |
| 429 | 20230802 | 115600 | 1536607770 | 6590 | 6600 | 6600 | 6590 | 5149 |
| 430 | 20230802 | 115500 | 1502652590 | 6590 | 6590 | 6590 | 6590 | 3 |
| 431 | 20230802 | 115400 | 1502632820 | 6600 | 6600 | 6600 | 6600 | 335 |
| 432 | 20230802 | 115300 | 1500421820 | 6590 | 6590 | 6590 | 6590 | 637 |
| 433 | 20230802 | 115200 | 1496223990 | 6590 | 6600 | 6600 | 6590 | 1632 |
| 434 | 20230802 | 115100 | 1485468590 | 6600 | 6600 | 6600 | 6600 | 256 |
| 435 | 20230802 | 115000 | 1483778990 | 6600 | 6600 | 6600 | 6600 | 923 |
| 436 | 20230802 | 114900 | 1477687190 | 6600 | 6600 | 6600 | 6600 | 2704 |
| 437 | 20230802 | 114800 | 1459840790 | 6600 | 6600 | 6600 | 6600 | 1362 |
| 438 | 20230802 | 114700 | 1450851590 | 6600 | 6600 | 6610 | 6590 | 11884 |
| 439 | 20230802 | 114600 | 1372420590 | 6610 | 6620 | 6620 | 6610 | 17829 |
| 440 | 20230802 | 114500 | 1254536890 | 6630 | 6620 | 6630 | 6620 | 146 |
| 441 | 20230802 | 114400 | 1253569870 | 6620 | 6630 | 6630 | 6620 | 124 |
| 442 | 20230802 | 114300 | 1252747960 | 6620 | 6640 | 6640 | 6620 | 4573 |
| 443 | 20230802 | 114200 | 1222474680 | 6620 | 6640 | 6640 | 6620 | 245 |
| 444 | 20230802 | 114100 | 1220852760 | 6640 | 6640 | 6640 | 6640 | 52 |
| 445 | 20230802 | 114000 | 1220507480 | 6640 | 6640 | 6640 | 6640 | 1 |
| 446 | 20230802 | 113900 | 1220500840 | 6640 | 6640 | 6640 | 6640 | 51 |
| 447 | 20230802 | 113800 | 1220162200 | 6640 | 6630 | 6640 | 6630 | 1646 |
| 448 | 20230802 | 113700 | 1209249210 | 6640 | 6630 | 6640 | 6630 | 915 |
| 449 | 20230802 | 113600 | 1203182260 | 6630 | 6630 | 6630 | 6630 | 209 |
| 450 | 20230802 | 113500 | 1201796590 | 6630 | 6630 | 6640 | 6630 | 2047 |
| 451 | 20230802 | 113400 | 1188224480 | 6640 | 6640 | 6640 | 6640 | 0 |
| 452 | 20230802 | 113300 | 1188224480 | 6640 | 6630 | 6640 | 6630 | 351 |
| 453 | 20230802 | 113200 | 1185895840 | 6630 | 6630 | 6630 | 6630 | 400 |
| 454 | 20230802 | 113100 | 1183243840 | 6640 | 6630 | 6640 | 6630 | 708 |
| 455 | 20230802 | 113000 | 1178549300 | 6640 | 6640 | 6640 | 6640 | 20 |
| 456 | 20230802 | 112900 | 1178416500 | 6630 | 6640 | 6640 | 6620 | 4256 |
| 457 | 20230802 | 112800 | 1150236140 | 6640 | 6640 | 6640 | 6630 | 6080 |
| 458 | 20230802 | 112700 | 1109915050 | 6640 | 6630 | 6640 | 6630 | 3581 |
| 459 | 20230802 | 112600 | 1086142210 | 6630 | 6630 | 6630 | 6630 | 186 |
| 460 | 20230802 | 112500 | 1084909030 | 6640 | 6640 | 6640 | 6640 | 62 |
| 461 | 20230802 | 112400 | 1084497350 | 6640 | 6640 | 6650 | 6640 | 765 |
| 462 | 20230802 | 112300 | 1079416690 | 6640 | 6650 | 6650 | 6640 | 1143 |
| 463 | 20230802 | 112200 | 1071826670 | 6650 | 6650 | 6650 | 6640 | 4652 |
| 464 | 20230802 | 112100 | 1040919090 | 6650 | 6650 | 6660 | 6650 | 600 |
| 465 | 20230802 | 112000 | 1036926200 | 6650 | 6650 | 6650 | 6650 | 217 |
| 466 | 20230802 | 111900 | 1035483150 | 6660 | 6660 | 6660 | 6660 | 70 |
| 467 | 20230802 | 111800 | 1035016950 | 6660 | 6660 | 6660 | 6660 | 141 |
| 468 | 20230802 | 111700 | 1034077890 | 6660 | 6670 | 6670 | 6660 | 305 |
| 469 | 20230802 | 111600 | 1032046090 | 6660 | 6670 | 6670 | 6660 | 5 |
| 470 | 20230802 | 111500 | 1032012780 | 6670 | 6670 | 6670 | 6670 | 50 |
| 471 | 20230802 | 111400 | 1031679280 | 6670 | 6670 | 6670 | 6670 | 54 |
| 472 | 20230802 | 111300 | 1031319100 | 6670 | 6670 | 6670 | 6670 | 0 |
| 473 | 20230802 | 111200 | 1031319100 | 6670 | 6670 | 6670 | 6670 | 50 |
| 474 | 20230802 | 111100 | 1030985600 | 6650 | 6650 | 6660 | 6650 | 2786 |
| 475 | 20230802 | 111000 | 1012439820 | 6660 | 6650 | 6660 | 6650 | 623 |
| 476 | 20230802 | 110900 | 1008294640 | 6650 | 6660 | 6660 | 6650 | 608 |
| 477 | 20230802 | 110800 | 1004245670 | 6650 | 6660 | 6660 | 6650 | 5644 |
| 478 | 20230802 | 110700 | 966679470 | 6660 | 6660 | 6660 | 6660 | 100 |
| 479 | 20230802 | 110600 | 966013470 | 6670 | 6660 | 6670 | 6660 | 354 |
| 480 | 20230802 | 110500 | 963655330 | 6670 | 6680 | 6680 | 6670 | 1638 |
| 481 | 20230802 | 110400 | 952728640 | 6680 | 6680 | 6680 | 6680 | 51 |
| 482 | 20230802 | 110300 | 952387960 | 6680 | 6680 | 6680 | 6680 | 4 |
| 483 | 20230802 | 110200 | 952361240 | 6680 | 6680 | 6680 | 6680 | 211 |
| 484 | 20230802 | 110100 | 950951760 | 6680 | 6670 | 6680 | 6670 | 136 |
| 485 | 20230802 | 110000 | 950044440 | 6680 | 6680 | 6680 | 6680 | 50 |
| 486 | 20230802 | 105900 | 949710440 | 6680 | 6690 | 6690 | 6680 | 5632 |
| 487 | 20230802 | 105800 | 912088460 | 6690 | 6690 | 6690 | 6690 | 54 |
| 488 | 20230802 | 105700 | 911727200 | 6690 | 6690 | 6690 | 6690 | 150 |
| 489 | 20230802 | 105600 | 910723700 | 6690 | 6690 | 6690 | 6690 | 0 |
| 490 | 20230802 | 105500 | 910723700 | 6690 | 6690 | 6690 | 6690 | 1365 |
| 491 | 20230802 | 105400 | 901591850 | 6690 | 6690 | 6690 | 6690 | 218 |
| 492 | 20230802 | 105300 | 900133430 | 6690 | 6680 | 6700 | 6680 | 1767 |
| 493 | 20230802 | 105200 | 888320390 | 6680 | 6680 | 6680 | 6680 | 94 |
| 494 | 20230802 | 105100 | 887692470 | 6680 | 6690 | 6690 | 6680 | 458 |
| 495 | 20230802 | 105000 | 884631110 | 6690 | 6680 | 6690 | 6680 | 106 |
| 496 | 20230802 | 104900 | 883922020 | 6680 | 6690 | 6690 | 6680 | 1723 |
| 497 | 20230802 | 104800 | 872405150 | 6690 | 6690 | 6690 | 6690 | 388 |
| 498 | 20230802 | 104700 | 869809430 | 6690 | 6700 | 6700 | 6690 | 213 |
| 499 | 20230802 | 104600 | 868384350 | 6690 | 6690 | 6700 | 6690 | 1282 |
| 500 | 20230802 | 104500 | 859806770 | 6700 | 6700 | 6700 | 6700 | 224 |
| 501 | 20230802 | 104400 | 858305970 | 6690 | 6690 | 6690 | 6690 | 21 |
| 502 | 20230802 | 104300 | 858165480 | 6690 | 6690 | 6690 | 6690 | 606 |
| 503 | 20230802 | 104200 | 854111340 | 6680 | 6690 | 6690 | 6680 | 251 |
| 504 | 20230802 | 104100 | 852432650 | 6700 | 6690 | 6700 | 6690 | 2003 |
| 505 | 20230802 | 104000 | 839032560 | 6700 | 6700 | 6700 | 6690 | 1007 |
| 506 | 20230802 | 103900 | 832295660 | 6700 | 6700 | 6700 | 6700 | 110 |
| 507 | 20230802 | 103800 | 831558660 | 6700 | 6700 | 6700 | 6700 | 100 |
| 508 | 20230802 | 103700 | 830888660 | 6700 | 6690 | 6700 | 6690 | 396 |
| 509 | 20230802 | 103600 | 828239410 | 6690 | 6690 | 6690 | 6690 | 713 |
| 510 | 20230802 | 103500 | 823469440 | 6690 | 6690 | 6690 | 6690 | 123 |
| 511 | 20230802 | 103400 | 822646570 | 6700 | 6690 | 6700 | 6690 | 190 |
| 512 | 20230802 | 103300 | 821373670 | 6690 | 6690 | 6690 | 6690 | 264 |
| 513 | 20230802 | 103200 | 819607510 | 6690 | 6690 | 6700 | 6690 | 713 |
| 514 | 20230802 | 103100 | 814833520 | 6700 | 6690 | 6700 | 6690 | 192 |
| 515 | 20230802 | 103000 | 813548920 | 6690 | 6690 | 6690 | 6680 | 764 |
| 516 | 20230802 | 102900 | 808437850 | 6690 | 6680 | 6690 | 6680 | 39 |
| 517 | 20230802 | 102800 | 808176950 | 6700 | 6700 | 6700 | 6700 | 147 |
| 518 | 20230802 | 102700 | 807192050 | 6700 | 6700 | 6700 | 6700 | 0 |
| 519 | 20230802 | 102600 | 807192050 | 6700 | 6690 | 6700 | 6680 | 401 |
| 520 | 20230802 | 102500 | 804513250 | 6700 | 6690 | 6700 | 6690 | 2057 |
| 521 | 20230802 | 102400 | 790751280 | 6700 | 6700 | 6700 | 6700 | 329 |
| 522 | 20230802 | 102300 | 788546980 | 6710 | 6710 | 6710 | 6700 | 926 |
| 523 | 20230802 | 102200 | 782341740 | 6710 | 6700 | 6710 | 6700 | 1505 |
| 524 | 20230802 | 102100 | 772258210 | 6710 | 6710 | 6710 | 6700 | 226 |
| 525 | 20230802 | 102000 | 770743000 | 6710 | 6700 | 6710 | 6700 | 502 |
| 526 | 20230802 | 101900 | 767374590 | 6710 | 6720 | 6720 | 6710 | 349 |
| 527 | 20230802 | 101800 | 765032480 | 6720 | 6710 | 6720 | 6710 | 1701 |
| 528 | 20230802 | 101700 | 753618760 | 6710 | 6710 | 6710 | 6710 | 1 |
| 529 | 20230802 | 101600 | 753612050 | 6720 | 6720 | 6720 | 6710 | 6 |
| 530 | 20230802 | 101500 | 753571770 | 6710 | 6710 | 6720 | 6700 | 1708 |
| 531 | 20230802 | 101400 | 742116080 | 6700 | 6700 | 6710 | 6700 | 172 |
| 532 | 20230802 | 101300 | 740963670 | 6710 | 6710 | 6710 | 6700 | 2407 |
| 533 | 20230802 | 101200 | 724832900 | 6710 | 6690 | 6710 | 6690 | 4997 |
| 534 | 20230802 | 101100 | 691356810 | 6690 | 6690 | 6700 | 6690 | 524 |
| 535 | 20230802 | 101000 | 687850560 | 6700 | 6700 | 6700 | 6700 | 9 |
| 536 | 20230802 | 100900 | 687790260 | 6700 | 6660 | 6700 | 6660 | 1997 |
| 537 | 20230802 | 100800 | 674449290 | 6680 | 6680 | 6680 | 6670 | 169 |
| 538 | 20230802 | 100700 | 673321500 | 6670 | 6670 | 6670 | 6670 | 10 |
| 539 | 20230802 | 100600 | 673254800 | 6680 | 6680 | 6680 | 6670 | 851 |
| 540 | 20230802 | 100500 | 667576120 | 6680 | 6680 | 6680 | 6670 | 1313 |
| 541 | 20230802 | 100400 | 658818380 | 6670 | 6670 | 6680 | 6670 | 553 |
| 542 | 20230802 | 100300 | 655124870 | 6680 | 6670 | 6680 | 6670 | 769 |
| 543 | 20230802 | 100200 | 649991520 | 6650 | 6670 | 6670 | 6650 | 388 |
| 544 | 20230802 | 100100 | 647409250 | 6670 | 6660 | 6670 | 6650 | 177 |
| 545 | 20230802 | 100000 | 646230620 | 6660 | 6670 | 6670 | 6660 | 679 |
| 546 | 20230802 | 095900 | 641707450 | 6660 | 6660 | 6660 | 6660 | 137 |
| 547 | 20230802 | 095800 | 640795030 | 6670 | 6670 | 6670 | 6670 | 4 |
| 548 | 20230802 | 095700 | 640768350 | 6670 | 6650 | 6670 | 6650 | 586 |
| 549 | 20230802 | 095600 | 636866710 | 6650 | 6650 | 6670 | 6650 | 1995 |
| 550 | 20230802 | 095500 | 623599740 | 6650 | 6650 | 6650 | 6640 | 44 |
| 551 | 20230802 | 095400 | 623307360 | 6650 | 6650 | 6650 | 6640 | 568 |
| 552 | 20230802 | 095300 | 619530460 | 6650 | 6650 | 6650 | 6650 | 26 |
| 553 | 20230802 | 095200 | 619357560 | 6650 | 6630 | 6650 | 6630 | 1035 |
| 554 | 20230802 | 095100 | 612490930 | 6630 | 6630 | 6630 | 6630 | 24 |
| 555 | 20230802 | 095000 | 612331810 | 6630 | 6620 | 6630 | 6610 | 2357 |
| 556 | 20230802 | 094900 | 596738960 | 6620 | 6620 | 6620 | 6620 | 432 |
| 557 | 20230802 | 094800 | 593879120 | 6610 | 6620 | 6620 | 6610 | 767 |
| 558 | 20230802 | 094700 | 588808580 | 6610 | 6610 | 6620 | 6610 | 790 |
| 559 | 20230802 | 094600 | 583583490 | 6620 | 6620 | 6620 | 6610 | 227 |
| 560 | 20230802 | 094500 | 582082750 | 6620 | 6610 | 6620 | 6610 | 1541 |
| 561 | 20230802 | 094400 | 571893130 | 6620 | 6620 | 6630 | 6620 | 6043 |
| 562 | 20230802 | 094300 | 531854730 | 6630 | 6630 | 6630 | 6620 | 493 |
| 563 | 20230802 | 094200 | 528590730 | 6630 | 6630 | 6630 | 6630 | 6 |
| 564 | 20230802 | 094100 | 528550950 | 6630 | 6630 | 6630 | 6610 | 3065 |
| 565 | 20230802 | 094000 | 508280850 | 6630 | 6630 | 6630 | 6630 | 121 |
| 566 | 20230802 | 093900 | 507478620 | 6630 | 6630 | 6640 | 6620 | 3913 |
| 567 | 20230802 | 093800 | 481555420 | 6630 | 6640 | 6640 | 6630 | 194 |
| 568 | 20230802 | 093700 | 480269170 | 6650 | 6640 | 6650 | 6640 | 767 |
| 569 | 20230802 | 093600 | 475176280 | 6640 | 6640 | 6650 | 6630 | 1042 |
| 570 | 20230802 | 093500 | 468262860 | 6640 | 6640 | 6650 | 6630 | 8734 |
| 571 | 20230802 | 093400 | 410328210 | 6630 | 6630 | 6640 | 6630 | 1501 |
| 572 | 20230802 | 093300 | 400376570 | 6630 | 6620 | 6630 | 6610 | 4139 |
| 573 | 20230802 | 093200 | 373009200 | 6630 | 6640 | 6640 | 6630 | 73 |
| 574 | 20230802 | 093100 | 372525190 | 6630 | 6650 | 6650 | 6610 | 1830 |
| 575 | 20230802 | 093000 | 360404380 | 6650 | 6650 | 6650 | 6630 | 376 |
| 576 | 20230802 | 092900 | 357911000 | 6650 | 6650 | 6650 | 6620 | 3939 |
| 577 | 20230802 | 092800 | 331812570 | 6650 | 6650 | 6650 | 6640 | 1024 |
| 578 | 20230802 | 092700 | 325012970 | 6650 | 6640 | 6650 | 6640 | 273 |
| 579 | 20230802 | 092600 | 323200030 | 6650 | 6650 | 6650 | 6650 | 21 |
| 580 | 20230802 | 092500 | 323060380 | 6650 | 6640 | 6650 | 6640 | 2859 |
| 581 | 20230802 | 092400 | 304076250 | 6650 | 6660 | 6670 | 6650 | 336 |
| 582 | 20230802 | 092300 | 301840810 | 6670 | 6660 | 6670 | 6650 | 921 |
| 583 | 20230802 | 092200 | 295709940 | 6660 | 6650 | 6660 | 6640 | 2760 |
| 584 | 20230802 | 092100 | 277376380 | 6650 | 6660 | 6660 | 6640 | 3443 |
| 585 | 20230802 | 092000 | 254485070 | 6660 | 6650 | 6660 | 6650 | 806 |
| 586 | 20230802 | 091900 | 249123990 | 6650 | 6650 | 6660 | 6650 | 667 |
| 587 | 20230802 | 091800 | 244682390 | 6650 | 6670 | 6670 | 6650 | 1655 |
| 588 | 20230802 | 091700 | 233661560 | 6680 | 6660 | 6680 | 6660 | 1340 |
| 589 | 20230802 | 091600 | 224737100 | 6670 | 6660 | 6670 | 6660 | 324 |
| 590 | 20230802 | 091500 | 222579250 | 6670 | 6660 | 6670 | 6660 | 2263 |
| 591 | 20230802 | 091400 | 207507110 | 6670 | 6670 | 6670 | 6670 | 1574 |
| 592 | 20230802 | 091300 | 197008530 | 6680 | 6690 | 6690 | 6670 | 1854 |
| 593 | 20230802 | 091200 | 184618750 | 6690 | 6670 | 6690 | 6670 | 1862 |
| 594 | 20230802 | 091100 | 172169230 | 6670 | 6670 | 6690 | 6660 | 2740 |
| 595 | 20230802 | 091000 | 153869340 | 6690 | 6680 | 6690 | 6660 | 350 |
| 596 | 20230802 | 090900 | 151537010 | 6690 | 6680 | 6690 | 6680 | 78 |
| 597 | 20230802 | 090800 | 151015740 | 6680 | 6680 | 6680 | 6680 | 127 |
| 598 | 20230802 | 090700 | 150167380 | 6690 | 6700 | 6700 | 6690 | 856 |
| 599 | 20230802 | 090600 | 144440340 | 6700 | 6690 | 6700 | 6670 | 1403 |
| 600 | 20230802 | 090500 | 135051830 | 6650 | 6680 | 6710 | 6650 | 8429 |
| 601 | 20230802 | 090400 | 78905120 | 6660 | 6660 | 6690 | 6650 | 2827 |
| 602 | 20230802 | 090300 | 60093170 | 6690 | 6690 | 6690 | 6650 | 1987 |
| 603 | 20230802 | 090200 | 46848040 | 6690 | 6690 | 6690 | 6670 | 914 |
| 604 | 20230802 | 090100 | 40747380 | 6690 | 6690 | 6720 | 6690 | 461 |
| 605 | 20230802 | 090000 | 37651740 | 6730 | 6650 | 6730 | 6650 | 5654 |