30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 3 | 20230803 | 191700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20230803 | 191600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20230803 | 191500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20230803 | 191400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20230803 | 191300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20230803 | 191200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20230803 | 191100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20230803 | 191000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20230803 | 190900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20230803 | 190800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20230803 | 190700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20230803 | 190600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20230803 | 190500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20230803 | 190400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20230803 | 190300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20230803 | 190200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20230803 | 190100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20230803 | 190000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20230803 | 185900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20230803 | 185800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20230803 | 185700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20230803 | 185600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20230803 | 185500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20230803 | 185400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20230803 | 185300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20230803 | 185200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20230803 | 185100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20230803 | 185000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20230803 | 184900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20230803 | 184800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 33 | 20230803 | 184700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20230803 | 184600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20230803 | 184500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20230803 | 184400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20230803 | 184300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20230803 | 184200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20230803 | 184100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20230803 | 184000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20230803 | 183900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20230803 | 183800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20230803 | 183700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20230803 | 183600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20230803 | 183500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20230803 | 183400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20230803 | 183300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20230803 | 183200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20230803 | 183100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20230803 | 183000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20230803 | 182900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20230803 | 182800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20230803 | 182700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20230803 | 182600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20230803 | 182500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20230803 | 182400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20230803 | 182300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20230803 | 182200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20230803 | 182100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20230803 | 182000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20230803 | 181900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20230803 | 181800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 63 | 20230803 | 181700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20230803 | 181600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20230803 | 181500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20230803 | 181400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20230803 | 181300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20230803 | 181200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20230803 | 181100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20230803 | 181000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20230803 | 180900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20230803 | 180800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20230803 | 180700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20230803 | 180600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20230803 | 180500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20230803 | 180400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20230803 | 180300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20230803 | 180200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20230803 | 180100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20230803 | 180000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20230803 | 175900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20230803 | 175800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20230803 | 175700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20230803 | 175600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20230803 | 175500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20230803 | 175400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20230803 | 175300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20230803 | 175200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20230803 | 175100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20230803 | 175000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20230803 | 174900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20230803 | 174800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 93 | 20230803 | 174700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20230803 | 174600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20230803 | 174500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20230803 | 174400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20230803 | 174300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20230803 | 174200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20230803 | 174100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20230803 | 174000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20230803 | 173900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20230803 | 173800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20230803 | 173700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20230803 | 173600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20230803 | 173500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20230803 | 173400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20230803 | 173300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20230803 | 173200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20230803 | 173100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20230803 | 173000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20230803 | 172900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20230803 | 172800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20230803 | 172700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20230803 | 172600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20230803 | 172500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20230803 | 172400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20230803 | 172300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20230803 | 172200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20230803 | 172100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20230803 | 172000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20230803 | 171900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20230803 | 171800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 123 | 20230803 | 171700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20230803 | 171600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20230803 | 171500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20230803 | 171400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20230803 | 171300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20230803 | 171200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20230803 | 171100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20230803 | 171000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20230803 | 170900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20230803 | 170800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20230803 | 170700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20230803 | 170600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20230803 | 170500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20230803 | 170400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20230803 | 170300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20230803 | 170200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20230803 | 170100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20230803 | 170000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20230803 | 165900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20230803 | 165800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20230803 | 165700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20230803 | 165600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20230803 | 165500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20230803 | 165400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20230803 | 165300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20230803 | 165200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20230803 | 165100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20230803 | 165000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20230803 | 164900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20230803 | 164800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 153 | 20230803 | 164700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20230803 | 164600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20230803 | 164500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20230803 | 164400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20230803 | 164300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20230803 | 164200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20230803 | 164100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20230803 | 164000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20230803 | 163900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20230803 | 163800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20230803 | 163700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20230803 | 163600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20230803 | 163500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20230803 | 163400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20230803 | 163300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20230803 | 163200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20230803 | 163100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20230803 | 163000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20230803 | 162900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20230803 | 162800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20230803 | 162700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20230803 | 162600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20230803 | 162500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20230803 | 162400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20230803 | 162300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20230803 | 162200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20230803 | 162100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20230803 | 162000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20230803 | 161900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20230803 | 161800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 183 | 20230803 | 161700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20230803 | 161600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20230803 | 161500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20230803 | 161400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20230803 | 161300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20230803 | 161200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20230803 | 161100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20230803 | 161000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20230803 | 160900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20230803 | 160800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20230803 | 160700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20230803 | 160600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20230803 | 160500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20230803 | 160400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20230803 | 160300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20230803 | 160200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20230803 | 160100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20230803 | 160000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20230803 | 155900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20230803 | 155800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20230803 | 155700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 204 | 20230803 | 155600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 205 | 20230803 | 155500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20230803 | 155400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 207 | 20230803 | 155300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20230803 | 155200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 209 | 20230803 | 155100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 210 | 20230803 | 155000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 211 | 20230803 | 154900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 212 | 20230803 | 154800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 213 | 20230803 | 154700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 214 | 20230803 | 154600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 215 | 20230803 | 154500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 216 | 20230803 | 154400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 217 | 20230803 | 154300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 218 | 20230803 | 154200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 219 | 20230803 | 154100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 220 | 20230803 | 154000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 221 | 20230803 | 153900 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 222 | 20230803 | 153800 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 223 | 20230803 | 153700 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 224 | 20230803 | 153600 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 225 | 20230803 | 153500 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 226 | 20230803 | 153400 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 227 | 20230803 | 153300 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 228 | 20230803 | 153200 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 229 | 20230803 | 153100 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 0 |
| 230 | 20230803 | 153000 | 1336778360 | 4865 | 4865 | 4865 | 4865 | 3434 |
| 231 | 20230803 | 152900 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 232 | 20230803 | 152800 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 233 | 20230803 | 152700 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 234 | 20230803 | 152600 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 235 | 20230803 | 152500 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 236 | 20230803 | 152400 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20230803 | 152300 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 238 | 20230803 | 152200 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 239 | 20230803 | 152100 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 240 | 20230803 | 152000 | 1320071950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 241 | 20230803 | 151900 | 1320071950 | 4870 | 4860 | 4870 | 4860 | 1058 |
| 242 | 20230803 | 151800 | 1314923300 | 4870 | 4860 | 4870 | 4860 | 186 |
| 243 | 20230803 | 151700 | 1314018770 | 4865 | 4860 | 4870 | 4855 | 1338 |
| 244 | 20230803 | 151600 | 1307515015 | 4865 | 4860 | 4865 | 4860 | 241 |
| 245 | 20230803 | 151500 | 1306343625 | 4865 | 4865 | 4865 | 4860 | 1239 |
| 246 | 20230803 | 151400 | 1300321815 | 4860 | 4860 | 4865 | 4860 | 306 |
| 247 | 20230803 | 151300 | 1298834095 | 4865 | 4865 | 4865 | 4860 | 217 |
| 248 | 20230803 | 151200 | 1297779180 | 4860 | 4865 | 4865 | 4860 | 2174 |
| 249 | 20230803 | 151100 | 1287213495 | 4865 | 4860 | 4865 | 4860 | 1512 |
| 250 | 20230803 | 151000 | 1279865065 | 4860 | 4860 | 4860 | 4855 | 1457 |
| 251 | 20230803 | 150900 | 1272785930 | 4855 | 4870 | 4870 | 4855 | 4407 |
| 252 | 20230803 | 150800 | 1251369590 | 4870 | 4870 | 4870 | 4870 | 0 |
| 253 | 20230803 | 150700 | 1251369590 | 4870 | 4870 | 4870 | 4860 | 77 |
| 254 | 20230803 | 150600 | 1250994655 | 4870 | 4870 | 4870 | 4860 | 253 |
| 255 | 20230803 | 150500 | 1249763045 | 4870 | 4865 | 4870 | 4860 | 526 |
| 256 | 20230803 | 150400 | 1247204165 | 4865 | 4865 | 4865 | 4860 | 4 |
| 257 | 20230803 | 150300 | 1247184710 | 4865 | 4860 | 4865 | 4860 | 270 |
| 258 | 20230803 | 150200 | 1245872490 | 4860 | 4860 | 4865 | 4860 | 1331 |
| 259 | 20230803 | 150100 | 1239403780 | 4870 | 4870 | 4870 | 4870 | 20 |
| 260 | 20230803 | 150000 | 1239306380 | 4870 | 4870 | 4870 | 4870 | 18 |
| 261 | 20230803 | 145900 | 1239218720 | 4870 | 4865 | 4870 | 4860 | 272 |
| 262 | 20230803 | 145800 | 1237895375 | 4865 | 4860 | 4865 | 4860 | 19 |
| 263 | 20230803 | 145700 | 1237802945 | 4865 | 4865 | 4865 | 4860 | 342 |
| 264 | 20230803 | 145600 | 1236140600 | 4865 | 4865 | 4865 | 4865 | 133 |
| 265 | 20230803 | 145500 | 1235493555 | 4860 | 4860 | 4865 | 4860 | 458 |
| 266 | 20230803 | 145400 | 1233265805 | 4865 | 4860 | 4865 | 4860 | 213 |
| 267 | 20230803 | 145300 | 1232230450 | 4865 | 4860 | 4865 | 4860 | 625 |
| 268 | 20230803 | 145200 | 1229189830 | 4865 | 4865 | 4865 | 4865 | 135 |
| 269 | 20230803 | 145100 | 1228533055 | 4860 | 4865 | 4865 | 4860 | 49 |
| 270 | 20230803 | 145000 | 1228294770 | 4865 | 4860 | 4865 | 4860 | 58 |
| 271 | 20230803 | 144900 | 1228012800 | 4865 | 4865 | 4865 | 4860 | 40 |
| 272 | 20230803 | 144800 | 1227818220 | 4865 | 4865 | 4865 | 4860 | 20 |
| 273 | 20230803 | 144700 | 1227720925 | 4865 | 4865 | 4865 | 4865 | 18 |
| 274 | 20230803 | 144600 | 1227633355 | 4865 | 4865 | 4865 | 4865 | 40 |
| 275 | 20230803 | 144500 | 1227438755 | 4865 | 4860 | 4865 | 4860 | 154 |
| 276 | 20230803 | 144400 | 1226690180 | 4865 | 4870 | 4870 | 4865 | 390 |
| 277 | 20230803 | 144300 | 1224792745 | 4865 | 4870 | 4870 | 4865 | 20 |
| 278 | 20230803 | 144200 | 1224695350 | 4865 | 4870 | 4870 | 4865 | 29 |
| 279 | 20230803 | 144100 | 1224554170 | 4870 | 4870 | 4870 | 4865 | 141 |
| 280 | 20230803 | 144000 | 1223868180 | 4870 | 4870 | 4870 | 4865 | 279 |
| 281 | 20230803 | 143900 | 1222510745 | 4870 | 4865 | 4870 | 4865 | 26 |
| 282 | 20230803 | 143800 | 1222384155 | 4865 | 4870 | 4870 | 4860 | 1187 |
| 283 | 20230803 | 143700 | 1216610275 | 4865 | 4870 | 4870 | 4865 | 25 |
| 284 | 20230803 | 143600 | 1216488530 | 4870 | 4870 | 4870 | 4870 | 146 |
| 285 | 20230803 | 143500 | 1215777510 | 4865 | 4870 | 4870 | 4865 | 244 |
| 286 | 20230803 | 143400 | 1214590345 | 4870 | 4865 | 4870 | 4865 | 27 |
| 287 | 20230803 | 143300 | 1214458890 | 4870 | 4870 | 4870 | 4870 | 573 |
| 288 | 20230803 | 143200 | 1211668380 | 4870 | 4870 | 4870 | 4870 | 346 |
| 289 | 20230803 | 143100 | 1209983360 | 4870 | 4870 | 4870 | 4870 | 286 |
| 290 | 20230803 | 143000 | 1208590540 | 4870 | 4865 | 4870 | 4865 | 336 |
| 291 | 20230803 | 142900 | 1206954560 | 4860 | 4865 | 4865 | 4860 | 282 |
| 292 | 20230803 | 142800 | 1205582635 | 4865 | 4865 | 4865 | 4865 | 25 |
| 293 | 20230803 | 142700 | 1205461010 | 4865 | 4870 | 4870 | 4865 | 18 |
| 294 | 20230803 | 142600 | 1205373430 | 4870 | 4870 | 4870 | 4870 | 1 |
| 295 | 20230803 | 142500 | 1205368560 | 4865 | 4870 | 4870 | 4865 | 3 |
| 296 | 20230803 | 142400 | 1205353955 | 4865 | 4865 | 4865 | 4860 | 35 |
| 297 | 20230803 | 142300 | 1205183765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 298 | 20230803 | 142200 | 1205183765 | 4870 | 4870 | 4870 | 4870 | 205 |
| 299 | 20230803 | 142100 | 1204185415 | 4870 | 4865 | 4870 | 4865 | 3 |
| 300 | 20230803 | 142000 | 1204170815 | 4860 | 4860 | 4860 | 4860 | 139 |
| 301 | 20230803 | 141900 | 1203495275 | 4870 | 4860 | 4870 | 4860 | 702 |
| 302 | 20230803 | 141800 | 1200083545 | 4860 | 4860 | 4860 | 4860 | 222 |
| 303 | 20230803 | 141700 | 1199004625 | 4870 | 4870 | 4870 | 4860 | 3601 |
| 304 | 20230803 | 141600 | 1181485135 | 4870 | 4870 | 4870 | 4870 | 0 |
| 305 | 20230803 | 141500 | 1181485135 | 4870 | 4865 | 4870 | 4865 | 114 |
| 306 | 20230803 | 141400 | 1180930475 | 4865 | 4865 | 4865 | 4865 | 200 |
| 307 | 20230803 | 141300 | 1179957475 | 4870 | 4870 | 4870 | 4870 | 66 |
| 308 | 20230803 | 141200 | 1179636055 | 4875 | 4875 | 4875 | 4875 | 10 |
| 309 | 20230803 | 141100 | 1179587305 | 4875 | 4875 | 4880 | 4870 | 103 |
| 310 | 20230803 | 141000 | 1179085675 | 4865 | 4865 | 4865 | 4865 | 309 |
| 311 | 20230803 | 140900 | 1177582390 | 4880 | 4880 | 4880 | 4875 | 3 |
| 312 | 20230803 | 140800 | 1177567755 | 4865 | 4865 | 4865 | 4865 | 712 |
| 313 | 20230803 | 140700 | 1174103875 | 4875 | 4870 | 4875 | 4870 | 1085 |
| 314 | 20230803 | 140600 | 1168819515 | 4870 | 4865 | 4875 | 4865 | 260 |
| 315 | 20230803 | 140500 | 1167552830 | 4870 | 4870 | 4870 | 4870 | 611 |
| 316 | 20230803 | 140400 | 1164577260 | 4880 | 4880 | 4880 | 4880 | 1 |
| 317 | 20230803 | 140300 | 1164572380 | 4870 | 4870 | 4870 | 4870 | 99 |
| 318 | 20230803 | 140200 | 1164090250 | 4880 | 4880 | 4880 | 4880 | 100 |
| 319 | 20230803 | 140100 | 1163602250 | 4880 | 4880 | 4880 | 4875 | 15 |
| 320 | 20230803 | 140000 | 1163529065 | 4875 | 4880 | 4880 | 4870 | 289 |
| 321 | 20230803 | 135900 | 1162119540 | 4875 | 4875 | 4875 | 4875 | 1015 |
| 322 | 20230803 | 135800 | 1157171415 | 4875 | 4875 | 4875 | 4875 | 20 |
| 323 | 20230803 | 135700 | 1157073915 | 4875 | 4875 | 4875 | 4875 | 10 |
| 324 | 20230803 | 135600 | 1157025165 | 4870 | 4875 | 4875 | 4870 | 269 |
| 325 | 20230803 | 135500 | 1155715125 | 4870 | 4870 | 4870 | 4870 | 1 |
| 326 | 20230803 | 135400 | 1155710255 | 4870 | 4870 | 4870 | 4870 | 0 |
| 327 | 20230803 | 135300 | 1155710255 | 4870 | 4875 | 4875 | 4870 | 21 |
| 328 | 20230803 | 135200 | 1155607885 | 4875 | 4875 | 4875 | 4875 | 3 |
| 329 | 20230803 | 135100 | 1155593260 | 4870 | 4870 | 4870 | 4870 | 411 |
| 330 | 20230803 | 135000 | 1153591690 | 4865 | 4865 | 4865 | 4865 | 18 |
| 331 | 20230803 | 134900 | 1153504120 | 4870 | 4870 | 4870 | 4870 | 2 |
| 332 | 20230803 | 134800 | 1153494380 | 4870 | 4870 | 4870 | 4870 | 1 |
| 333 | 20230803 | 134700 | 1153489510 | 4865 | 4865 | 4865 | 4865 | 51 |
| 334 | 20230803 | 134600 | 1153241395 | 4870 | 4870 | 4870 | 4870 | 1 |
| 335 | 20230803 | 134500 | 1153236525 | 4870 | 4865 | 4870 | 4865 | 64 |
| 336 | 20230803 | 134400 | 1152924985 | 4870 | 4870 | 4870 | 4870 | 36 |
| 337 | 20230803 | 134300 | 1152749665 | 4870 | 4870 | 4870 | 4870 | 0 |
| 338 | 20230803 | 134200 | 1152749665 | 4870 | 4865 | 4870 | 4865 | 12 |
| 339 | 20230803 | 134100 | 1152691230 | 4870 | 4870 | 4870 | 4870 | 21 |
| 340 | 20230803 | 134000 | 1152588960 | 4865 | 4865 | 4865 | 4865 | 119 |
| 341 | 20230803 | 133900 | 1152010025 | 4870 | 4870 | 4870 | 4870 | 200 |
| 342 | 20230803 | 133800 | 1151036025 | 4870 | 4870 | 4870 | 4870 | 0 |
| 343 | 20230803 | 133700 | 1151036025 | 4870 | 4865 | 4870 | 4865 | 2 |
| 344 | 20230803 | 133600 | 1151026290 | 4870 | 4870 | 4870 | 4870 | 1 |
| 345 | 20230803 | 133500 | 1151021420 | 4865 | 4865 | 4870 | 4865 | 194 |
| 346 | 20230803 | 133400 | 1150077605 | 4870 | 4870 | 4870 | 4870 | 3 |
| 347 | 20230803 | 133300 | 1150062995 | 4870 | 4865 | 4870 | 4865 | 239 |
| 348 | 20230803 | 133200 | 1148899260 | 4870 | 4865 | 4870 | 4865 | 175 |
| 349 | 20230803 | 133100 | 1148047035 | 4870 | 4870 | 4870 | 4870 | 1 |
| 350 | 20230803 | 133000 | 1148042165 | 4865 | 4865 | 4865 | 4865 | 143 |
| 351 | 20230803 | 132900 | 1147346470 | 4860 | 4865 | 4865 | 4860 | 200 |
| 352 | 20230803 | 132800 | 1146374410 | 4865 | 4865 | 4865 | 4865 | 27 |
| 353 | 20230803 | 132700 | 1146243055 | 4865 | 4865 | 4865 | 4865 | 27 |
| 354 | 20230803 | 132600 | 1146111700 | 4870 | 4870 | 4870 | 4865 | 137 |
| 355 | 20230803 | 132500 | 1145445065 | 4875 | 4865 | 4875 | 4865 | 184 |
| 356 | 20230803 | 132400 | 1144549895 | 4875 | 4875 | 4875 | 4875 | 102 |
| 357 | 20230803 | 132300 | 1144052645 | 4875 | 4870 | 4875 | 4870 | 150 |
| 358 | 20230803 | 132200 | 1143321405 | 4875 | 4875 | 4875 | 4875 | 80 |
| 359 | 20230803 | 132100 | 1142931405 | 4875 | 4875 | 4875 | 4865 | 35 |
| 360 | 20230803 | 132000 | 1142760810 | 4865 | 4875 | 4875 | 4865 | 539 |
| 361 | 20230803 | 131900 | 1140137580 | 4875 | 4875 | 4875 | 4875 | 0 |
| 362 | 20230803 | 131800 | 1140137580 | 4875 | 4880 | 4880 | 4875 | 66 |
| 363 | 20230803 | 131700 | 1139815825 | 4885 | 4885 | 4885 | 4880 | 1002 |
| 364 | 20230803 | 131600 | 1134926055 | 4885 | 4885 | 4890 | 4875 | 997 |
| 365 | 20230803 | 131500 | 1130065480 | 4890 | 4870 | 4890 | 4865 | 1124 |
| 366 | 20230803 | 131400 | 1124579400 | 4870 | 4870 | 4870 | 4870 | 144 |
| 367 | 20230803 | 131300 | 1123878120 | 4865 | 4875 | 4875 | 4865 | 1043 |
| 368 | 20230803 | 131200 | 1118795475 | 4875 | 4880 | 4895 | 4875 | 637 |
| 369 | 20230803 | 131100 | 1115690050 | 4870 | 4870 | 4910 | 4870 | 1119 |
| 370 | 20230803 | 131000 | 1110230670 | 4865 | 4865 | 4865 | 4865 | 331 |
| 371 | 20230803 | 130900 | 1108620355 | 4865 | 4865 | 4865 | 4865 | 1 |
| 372 | 20230803 | 130800 | 1108615490 | 4860 | 4860 | 4860 | 4860 | 13 |
| 373 | 20230803 | 130700 | 1108552310 | 4870 | 4845 | 4870 | 4845 | 5130 |
| 374 | 20230803 | 130600 | 1083651490 | 4850 | 4845 | 4850 | 4845 | 187 |
| 375 | 20230803 | 130500 | 1082745425 | 4850 | 4845 | 4850 | 4845 | 229 |
| 376 | 20230803 | 130400 | 1081635915 | 4845 | 4845 | 4845 | 4845 | 163 |
| 377 | 20230803 | 130300 | 1080846180 | 4845 | 4845 | 4845 | 4845 | 0 |
| 378 | 20230803 | 130200 | 1080846180 | 4845 | 4850 | 4850 | 4845 | 241 |
| 379 | 20230803 | 130100 | 1079678510 | 4850 | 4850 | 4850 | 4845 | 46 |
| 380 | 20230803 | 130000 | 1079455595 | 4845 | 4845 | 4850 | 4840 | 584 |
| 381 | 20230803 | 125900 | 1076626245 | 4845 | 4845 | 4845 | 4840 | 216 |
| 382 | 20230803 | 125800 | 1075580295 | 4845 | 4850 | 4850 | 4845 | 28 |
| 383 | 20230803 | 125700 | 1075444630 | 4850 | 4850 | 4850 | 4850 | 0 |
| 384 | 20230803 | 125600 | 1075444630 | 4850 | 4850 | 4850 | 4850 | 104 |
| 385 | 20230803 | 125500 | 1074940230 | 4850 | 4845 | 4850 | 4840 | 120 |
| 386 | 20230803 | 125400 | 1074359125 | 4840 | 4840 | 4840 | 4840 | 238 |
| 387 | 20230803 | 125300 | 1073207205 | 4845 | 4845 | 4845 | 4845 | 21 |
| 388 | 20230803 | 125200 | 1073105460 | 4845 | 4845 | 4845 | 4845 | 217 |
| 389 | 20230803 | 125100 | 1072054095 | 4845 | 4845 | 4845 | 4845 | 259 |
| 390 | 20230803 | 125000 | 1070799240 | 4845 | 4840 | 4845 | 4840 | 630 |
| 391 | 20230803 | 124900 | 1067748775 | 4845 | 4845 | 4845 | 4840 | 713 |
| 392 | 20230803 | 124800 | 1064295245 | 4850 | 4850 | 4850 | 4850 | 56 |
| 393 | 20230803 | 124700 | 1064023645 | 4850 | 4850 | 4850 | 4850 | 150 |
| 394 | 20230803 | 124600 | 1063296145 | 4850 | 4845 | 4850 | 4845 | 61 |
| 395 | 20230803 | 124500 | 1063000590 | 4845 | 4845 | 4850 | 4845 | 85 |
| 396 | 20230803 | 124400 | 1062588745 | 4845 | 4845 | 4845 | 4845 | 0 |
| 397 | 20230803 | 124300 | 1062588745 | 4845 | 4845 | 4845 | 4845 | 226 |
| 398 | 20230803 | 124200 | 1061493775 | 4845 | 4845 | 4845 | 4840 | 205 |
| 399 | 20230803 | 124100 | 1060501395 | 4845 | 4845 | 4845 | 4845 | 286 |
| 400 | 20230803 | 124000 | 1059115725 | 4850 | 4850 | 4850 | 4850 | 10 |
| 401 | 20230803 | 123900 | 1059067225 | 4840 | 4840 | 4840 | 4840 | 2 |
| 402 | 20230803 | 123800 | 1059057545 | 4850 | 4850 | 4850 | 4850 | 170 |
| 403 | 20230803 | 123700 | 1058233045 | 4845 | 4845 | 4845 | 4845 | 115 |
| 404 | 20230803 | 123600 | 1057675870 | 4845 | 4845 | 4845 | 4845 | 119 |
| 405 | 20230803 | 123500 | 1057099315 | 4840 | 4850 | 4850 | 4840 | 359 |
| 406 | 20230803 | 123400 | 1055360595 | 4855 | 4855 | 4855 | 4855 | 160 |
| 407 | 20230803 | 123300 | 1054583795 | 4850 | 4850 | 4850 | 4850 | 500 |
| 408 | 20230803 | 123200 | 1052158795 | 4850 | 4850 | 4850 | 4850 | 1 |
| 409 | 20230803 | 123100 | 1052153945 | 4850 | 4845 | 4850 | 4840 | 1406 |
| 410 | 20230803 | 123000 | 1045343590 | 4840 | 4845 | 4845 | 4840 | 200 |
| 411 | 20230803 | 122900 | 1044375120 | 4840 | 4845 | 4845 | 4840 | 470 |
| 412 | 20230803 | 122800 | 1042099320 | 4850 | 4850 | 4850 | 4850 | 1 |
| 413 | 20230803 | 122700 | 1042094470 | 4850 | 4845 | 4850 | 4845 | 1989 |
| 414 | 20230803 | 122600 | 1032457760 | 4840 | 4845 | 4845 | 4840 | 402 |
| 415 | 20230803 | 122500 | 1030510075 | 4840 | 4840 | 4840 | 4840 | 207 |
| 416 | 20230803 | 122400 | 1029508195 | 4845 | 4845 | 4845 | 4840 | 358 |
| 417 | 20230803 | 122300 | 1027775400 | 4840 | 4840 | 4840 | 4840 | 74 |
| 418 | 20230803 | 122200 | 1027417240 | 4840 | 4840 | 4840 | 4840 | 3630 |
| 419 | 20230803 | 122100 | 1009848040 | 4845 | 4845 | 4845 | 4840 | 223 |
| 420 | 20230803 | 122000 | 1008767610 | 4845 | 4840 | 4845 | 4840 | 62 |
| 421 | 20230803 | 121900 | 1008467525 | 4845 | 4845 | 4845 | 4845 | 596 |
| 422 | 20230803 | 121800 | 1005579905 | 4845 | 4845 | 4845 | 4845 | 700 |
| 423 | 20230803 | 121700 | 1002188405 | 4850 | 4850 | 4850 | 4845 | 13 |
| 424 | 20230803 | 121600 | 1002125360 | 4850 | 4845 | 4850 | 4845 | 501 |
| 425 | 20230803 | 121500 | 999698010 | 4845 | 4845 | 4845 | 4845 | 1307 |
| 426 | 20230803 | 121400 | 993365595 | 4850 | 4850 | 4850 | 4850 | 7 |
| 427 | 20230803 | 121300 | 993331645 | 4850 | 4850 | 4850 | 4850 | 108 |
| 428 | 20230803 | 121200 | 992807845 | 4850 | 4845 | 4850 | 4845 | 3 |
| 429 | 20230803 | 121100 | 992793300 | 4850 | 4850 | 4850 | 4850 | 1 |
| 430 | 20230803 | 121000 | 992788450 | 4845 | 4850 | 4850 | 4845 | 160 |
| 431 | 20230803 | 120900 | 992013225 | 4850 | 4850 | 4850 | 4850 | 5 |
| 432 | 20230803 | 120800 | 991988975 | 4845 | 4850 | 4850 | 4845 | 319 |
| 433 | 20230803 | 120700 | 990443410 | 4845 | 4850 | 4850 | 4845 | 573 |
| 434 | 20230803 | 120600 | 987664365 | 4845 | 4845 | 4845 | 4845 | 350 |
| 435 | 20230803 | 120500 | 985968615 | 4845 | 4845 | 4845 | 4845 | 4 |
| 436 | 20230803 | 120400 | 985949235 | 4850 | 4845 | 4850 | 4845 | 327 |
| 437 | 20230803 | 120300 | 984364915 | 4850 | 4850 | 4850 | 4850 | 216 |
| 438 | 20230803 | 120200 | 983317315 | 4845 | 4845 | 4845 | 4845 | 1 |
| 439 | 20230803 | 120100 | 983312470 | 4850 | 4850 | 4850 | 4850 | 1 |
| 440 | 20230803 | 120000 | 983307620 | 4850 | 4850 | 4850 | 4850 | 13 |
| 441 | 20230803 | 115900 | 983244570 | 4850 | 4850 | 4850 | 4850 | 0 |
| 442 | 20230803 | 115800 | 983244570 | 4850 | 4845 | 4850 | 4845 | 5 |
| 443 | 20230803 | 115700 | 983220325 | 4850 | 4855 | 4855 | 4850 | 265 |
| 444 | 20230803 | 115600 | 981934780 | 4855 | 4855 | 4855 | 4855 | 206 |
| 445 | 20230803 | 115500 | 980934650 | 4855 | 4855 | 4855 | 4855 | 62 |
| 446 | 20230803 | 115400 | 980633640 | 4855 | 4855 | 4855 | 4850 | 32 |
| 447 | 20230803 | 115300 | 980478285 | 4855 | 4850 | 4855 | 4850 | 53 |
| 448 | 20230803 | 115200 | 980220975 | 4855 | 4845 | 4855 | 4845 | 4027 |
| 449 | 20230803 | 115100 | 960709900 | 4855 | 4855 | 4855 | 4855 | 1 |
| 450 | 20230803 | 115000 | 960705045 | 4845 | 4850 | 4850 | 4845 | 187 |
| 451 | 20230803 | 114900 | 959799020 | 4850 | 4850 | 4850 | 4850 | 200 |
| 452 | 20230803 | 114800 | 958829020 | 4850 | 4860 | 4860 | 4850 | 517 |
| 453 | 20230803 | 114700 | 956321400 | 4850 | 4855 | 4855 | 4850 | 1001 |
| 454 | 20230803 | 114600 | 951461550 | 4855 | 4855 | 4855 | 4855 | 20 |
| 455 | 20230803 | 114500 | 951364450 | 4850 | 4850 | 4850 | 4850 | 318 |
| 456 | 20230803 | 114400 | 949822150 | 4850 | 4845 | 4850 | 4845 | 301 |
| 457 | 20230803 | 114300 | 948362305 | 4850 | 4850 | 4850 | 4850 | 0 |
| 458 | 20230803 | 114200 | 948362305 | 4850 | 4850 | 4850 | 4850 | 1 |
| 459 | 20230803 | 114100 | 948357455 | 4850 | 4850 | 4850 | 4850 | 1223 |
| 460 | 20230803 | 114000 | 942425905 | 4850 | 4850 | 4850 | 4850 | 1000 |
| 461 | 20230803 | 113900 | 937575905 | 4855 | 4850 | 4855 | 4850 | 872 |
| 462 | 20230803 | 113800 | 933346695 | 4855 | 4855 | 4855 | 4855 | 10 |
| 463 | 20230803 | 113700 | 933298145 | 4855 | 4855 | 4855 | 4855 | 573 |
| 464 | 20230803 | 113600 | 930516230 | 4860 | 4860 | 4860 | 4860 | 5 |
| 465 | 20230803 | 113500 | 930491930 | 4860 | 4860 | 4860 | 4860 | 267 |
| 466 | 20230803 | 113400 | 929194310 | 4860 | 4850 | 4860 | 4850 | 28 |
| 467 | 20230803 | 113300 | 929058490 | 4850 | 4850 | 4850 | 4850 | 0 |
| 468 | 20230803 | 113200 | 929058490 | 4850 | 4855 | 4855 | 4850 | 899 |
| 469 | 20230803 | 113100 | 924694125 | 4860 | 4865 | 4865 | 4855 | 348 |
| 470 | 20230803 | 113000 | 923004465 | 4860 | 4870 | 4870 | 4860 | 6 |
| 471 | 20230803 | 112900 | 922975265 | 4855 | 4860 | 4865 | 4855 | 82 |
| 472 | 20230803 | 112800 | 922576745 | 4860 | 4855 | 4860 | 4855 | 535 |
| 473 | 20230803 | 112700 | 919978820 | 4855 | 4855 | 4855 | 4855 | 0 |
| 474 | 20230803 | 112600 | 919978820 | 4855 | 4855 | 4855 | 4855 | 10 |
| 475 | 20230803 | 112500 | 919930270 | 4855 | 4860 | 4860 | 4855 | 218 |
| 476 | 20230803 | 112400 | 918871390 | 4860 | 4855 | 4860 | 4855 | 290 |
| 477 | 20230803 | 112300 | 917463430 | 4850 | 4850 | 4850 | 4850 | 0 |
| 478 | 20230803 | 112200 | 917463430 | 4850 | 4850 | 4850 | 4850 | 4 |
| 479 | 20230803 | 112100 | 917444030 | 4855 | 4855 | 4855 | 4850 | 349 |
| 480 | 20230803 | 112000 | 915751135 | 4855 | 4855 | 4855 | 4850 | 109 |
| 481 | 20230803 | 111900 | 915221945 | 4850 | 4850 | 4850 | 4845 | 568 |
| 482 | 20230803 | 111800 | 912467170 | 4850 | 4855 | 4855 | 4850 | 289 |
| 483 | 20230803 | 111700 | 911065500 | 4855 | 4850 | 4855 | 4850 | 1775 |
| 484 | 20230803 | 111600 | 902447980 | 4850 | 4855 | 4855 | 4850 | 352 |
| 485 | 20230803 | 111500 | 900740730 | 4855 | 4855 | 4855 | 4850 | 2206 |
| 486 | 20230803 | 111400 | 890036105 | 4855 | 4855 | 4855 | 4855 | 1000 |
| 487 | 20230803 | 111300 | 885181105 | 4855 | 4855 | 4855 | 4855 | 11 |
| 488 | 20230803 | 111200 | 885127700 | 4850 | 4850 | 4850 | 4850 | 1770 |
| 489 | 20230803 | 111100 | 876543200 | 4850 | 4850 | 4850 | 4845 | 412 |
| 490 | 20230803 | 111000 | 874545005 | 4850 | 4850 | 4850 | 4850 | 16 |
| 491 | 20230803 | 110900 | 874467405 | 4850 | 4850 | 4850 | 4850 | 2 |
| 492 | 20230803 | 110800 | 874457705 | 4850 | 4850 | 4850 | 4850 | 512 |
| 493 | 20230803 | 110700 | 871974505 | 4845 | 4850 | 4850 | 4845 | 180 |
| 494 | 20230803 | 110600 | 871102255 | 4850 | 4845 | 4850 | 4845 | 18 |
| 495 | 20230803 | 110500 | 871015040 | 4850 | 4850 | 4850 | 4850 | 0 |
| 496 | 20230803 | 110400 | 871015040 | 4850 | 4850 | 4850 | 4850 | 250 |
| 497 | 20230803 | 110300 | 869802540 | 4850 | 4850 | 4850 | 4850 | 510 |
| 498 | 20230803 | 110200 | 867329040 | 4850 | 4850 | 4850 | 4850 | 42 |
| 499 | 20230803 | 110100 | 867125340 | 4850 | 4850 | 4850 | 4845 | 68 |
| 500 | 20230803 | 110000 | 866795545 | 4850 | 4850 | 4850 | 4840 | 153 |
| 501 | 20230803 | 105900 | 866054345 | 4850 | 4845 | 4850 | 4845 | 1657 |
| 502 | 20230803 | 105800 | 858026175 | 4845 | 4845 | 4845 | 4845 | 1111 |
| 503 | 20230803 | 105700 | 852643380 | 4850 | 4850 | 4850 | 4840 | 2195 |
| 504 | 20230803 | 105600 | 842010580 | 4845 | 4850 | 4850 | 4845 | 232 |
| 505 | 20230803 | 105500 | 840885385 | 4850 | 4845 | 4850 | 4840 | 257 |
| 506 | 20230803 | 105400 | 839640840 | 4840 | 4840 | 4850 | 4835 | 347 |
| 507 | 20230803 | 105300 | 837962350 | 4840 | 4860 | 4860 | 4840 | 6594 |
| 508 | 20230803 | 105200 | 805989090 | 4870 | 4870 | 4870 | 4870 | 1 |
| 509 | 20230803 | 105100 | 805984220 | 4850 | 4875 | 4875 | 4850 | 7717 |
| 510 | 20230803 | 105000 | 768493090 | 4865 | 4875 | 4875 | 4865 | 191 |
| 511 | 20230803 | 104900 | 767563635 | 4865 | 4870 | 4870 | 4865 | 1785 |
| 512 | 20230803 | 104800 | 758879350 | 4870 | 4870 | 4870 | 4870 | 450 |
| 513 | 20230803 | 104700 | 756687850 | 4865 | 4870 | 4870 | 4865 | 152 |
| 514 | 20230803 | 104600 | 755948110 | 4870 | 4870 | 4870 | 4870 | 0 |
| 515 | 20230803 | 104500 | 755948110 | 4870 | 4870 | 4875 | 4865 | 4066 |
| 516 | 20230803 | 104400 | 736142990 | 4875 | 4875 | 4875 | 4870 | 126 |
| 517 | 20230803 | 104300 | 735528835 | 4875 | 4875 | 4875 | 4875 | 21 |
| 518 | 20230803 | 104200 | 735426460 | 4880 | 4875 | 4880 | 4875 | 422 |
| 519 | 20230803 | 104100 | 733368650 | 4880 | 4880 | 4880 | 4880 | 0 |
| 520 | 20230803 | 104000 | 733368650 | 4880 | 4875 | 4880 | 4870 | 1798 |
| 521 | 20230803 | 103900 | 724603895 | 4875 | 4875 | 4875 | 4875 | 84 |
| 522 | 20230803 | 103800 | 724194395 | 4870 | 4870 | 4870 | 4870 | 668 |
| 523 | 20230803 | 103700 | 720941235 | 4870 | 4870 | 4870 | 4865 | 252 |
| 524 | 20230803 | 103600 | 719715040 | 4870 | 4870 | 4870 | 4870 | 893 |
| 525 | 20230803 | 103500 | 715366130 | 4870 | 4865 | 4870 | 4865 | 848 |
| 526 | 20230803 | 103400 | 711239070 | 4865 | 4870 | 4870 | 4865 | 2719 |
| 527 | 20230803 | 103300 | 697998485 | 4875 | 4880 | 4880 | 4875 | 905 |
| 528 | 20230803 | 103200 | 693586560 | 4875 | 4875 | 4880 | 4875 | 1448 |
| 529 | 20230803 | 103100 | 686527555 | 4875 | 4870 | 4875 | 4870 | 1066 |
| 530 | 20230803 | 103000 | 681334305 | 4875 | 4885 | 4885 | 4875 | 3096 |
| 531 | 20230803 | 102900 | 666238065 | 4885 | 4880 | 4885 | 4880 | 595 |
| 532 | 20230803 | 102800 | 663332665 | 4880 | 4885 | 4885 | 4880 | 6093 |
| 533 | 20230803 | 102700 | 633580255 | 4885 | 4885 | 4885 | 4885 | 359 |
| 534 | 20230803 | 102600 | 631826540 | 4890 | 4895 | 4900 | 4890 | 2507 |
| 535 | 20230803 | 102500 | 619565150 | 4890 | 4895 | 4895 | 4890 | 511 |
| 536 | 20230803 | 102400 | 617064170 | 4895 | 4895 | 4895 | 4895 | 386 |
| 537 | 20230803 | 102300 | 615174700 | 4895 | 4900 | 4900 | 4895 | 278 |
| 538 | 20230803 | 102200 | 613812505 | 4900 | 4900 | 4900 | 4900 | 60 |
| 539 | 20230803 | 102100 | 613518505 | 4900 | 4900 | 4900 | 4895 | 149 |
| 540 | 20230803 | 102000 | 612788965 | 4895 | 4905 | 4905 | 4895 | 261 |
| 541 | 20230803 | 101900 | 611511080 | 4905 | 4905 | 4905 | 4905 | 1 |
| 542 | 20230803 | 101800 | 611506175 | 4910 | 4895 | 4910 | 4895 | 645 |
| 543 | 20230803 | 101700 | 608347370 | 4895 | 4900 | 4905 | 4890 | 1672 |
| 544 | 20230803 | 101600 | 600160815 | 4905 | 4905 | 4905 | 4895 | 881 |
| 545 | 20230803 | 101500 | 595840630 | 4905 | 4890 | 4905 | 4890 | 550 |
| 546 | 20230803 | 101400 | 593143630 | 4905 | 4900 | 4905 | 4890 | 623 |
| 547 | 20230803 | 101300 | 590093740 | 4905 | 4895 | 4905 | 4885 | 2840 |
| 548 | 20230803 | 101200 | 576202170 | 4895 | 4890 | 4895 | 4890 | 463 |
| 549 | 20230803 | 101100 | 573938090 | 4890 | 4890 | 4890 | 4885 | 531 |
| 550 | 20230803 | 101000 | 571342130 | 4885 | 4895 | 4895 | 4885 | 624 |
| 551 | 20230803 | 100900 | 568290460 | 4895 | 4890 | 4895 | 4885 | 2103 |
| 552 | 20230803 | 100800 | 558009980 | 4895 | 4895 | 4895 | 4895 | 704 |
| 553 | 20230803 | 100700 | 554563900 | 4895 | 4895 | 4895 | 4895 | 51 |
| 554 | 20230803 | 100600 | 554314255 | 4900 | 4895 | 4900 | 4890 | 1664 |
| 555 | 20230803 | 100500 | 546166355 | 4905 | 4900 | 4905 | 4900 | 4 |
| 556 | 20230803 | 100400 | 546146740 | 4905 | 4905 | 4905 | 4900 | 6793 |
| 557 | 20230803 | 100300 | 512846750 | 4910 | 4910 | 4910 | 4900 | 3532 |
| 558 | 20230803 | 100200 | 495513785 | 4910 | 4915 | 4915 | 4910 | 3096 |
| 559 | 20230803 | 100100 | 480303510 | 4910 | 4915 | 4920 | 4910 | 2113 |
| 560 | 20230803 | 100000 | 469923755 | 4915 | 4915 | 4915 | 4915 | 195 |
| 561 | 20230803 | 095900 | 468965330 | 4915 | 4920 | 4920 | 4915 | 3538 |
| 562 | 20230803 | 095800 | 451559025 | 4925 | 4930 | 4930 | 4925 | 21 |
| 563 | 20230803 | 095700 | 451455595 | 4930 | 4920 | 4930 | 4920 | 103 |
| 564 | 20230803 | 095600 | 450948805 | 4930 | 4920 | 4930 | 4920 | 150 |
| 565 | 20230803 | 095500 | 450210105 | 4925 | 4930 | 4930 | 4925 | 4 |
| 566 | 20230803 | 095400 | 450190400 | 4930 | 4930 | 4930 | 4920 | 421 |
| 567 | 20230803 | 095300 | 448117120 | 4930 | 4930 | 4930 | 4930 | 80 |
| 568 | 20230803 | 095200 | 447722720 | 4930 | 4930 | 4930 | 4930 | 1 |
| 569 | 20230803 | 095100 | 447717790 | 4930 | 4930 | 4930 | 4930 | 14 |
| 570 | 20230803 | 095000 | 447648770 | 4930 | 4930 | 4930 | 4925 | 1350 |
| 571 | 20230803 | 094900 | 440998800 | 4930 | 4930 | 4935 | 4925 | 1356 |
| 572 | 20230803 | 094800 | 434318430 | 4930 | 4935 | 4935 | 4930 | 307 |
| 573 | 20230803 | 094700 | 432804915 | 4935 | 4930 | 4935 | 4930 | 241 |
| 574 | 20230803 | 094600 | 431616400 | 4935 | 4930 | 4935 | 4925 | 1805 |
| 575 | 20230803 | 094500 | 422720240 | 4920 | 4930 | 4930 | 4920 | 1203 |
| 576 | 20230803 | 094400 | 416797335 | 4930 | 4935 | 4935 | 4930 | 382 |
| 577 | 20230803 | 094300 | 414913470 | 4930 | 4930 | 4930 | 4930 | 266 |
| 578 | 20230803 | 094200 | 413602090 | 4935 | 4930 | 4935 | 4930 | 25 |
| 579 | 20230803 | 094100 | 413478830 | 4935 | 4940 | 4940 | 4935 | 808 |
| 580 | 20230803 | 094000 | 409491100 | 4940 | 4935 | 4940 | 4935 | 430 |
| 581 | 20230803 | 093900 | 407369030 | 4945 | 4945 | 4945 | 4945 | 100 |
| 582 | 20230803 | 093800 | 406874530 | 4945 | 4940 | 4945 | 4930 | 1697 |
| 583 | 20230803 | 093700 | 398498680 | 4945 | 4930 | 4945 | 4930 | 1279 |
| 584 | 20230803 | 093600 | 392186980 | 4930 | 4930 | 4930 | 4920 | 552 |
| 585 | 20230803 | 093500 | 389465945 | 4935 | 4945 | 4945 | 4935 | 1940 |
| 586 | 20230803 | 093400 | 379882065 | 4950 | 4950 | 4950 | 4950 | 3 |
| 587 | 20230803 | 093300 | 379867215 | 4950 | 4950 | 4950 | 4950 | 4 |
| 588 | 20230803 | 093200 | 379847415 | 4950 | 4940 | 4950 | 4940 | 298 |
| 589 | 20230803 | 093100 | 378375145 | 4940 | 4950 | 4950 | 4940 | 114 |
| 590 | 20230803 | 093000 | 377811855 | 4940 | 4945 | 4950 | 4940 | 2433 |
| 591 | 20230803 | 092900 | 365788855 | 4945 | 4945 | 4945 | 4940 | 517 |
| 592 | 20230803 | 092800 | 363232315 | 4940 | 4945 | 4945 | 4940 | 503 |
| 593 | 20230803 | 092700 | 360744985 | 4945 | 4940 | 4945 | 4940 | 659 |
| 594 | 20230803 | 092600 | 357486850 | 4940 | 4940 | 4940 | 4940 | 225 |
| 595 | 20230803 | 092500 | 356375350 | 4935 | 4935 | 4935 | 4935 | 149 |
| 596 | 20230803 | 092400 | 355640035 | 4935 | 4935 | 4935 | 4930 | 1560 |
| 597 | 20230803 | 092300 | 347947810 | 4930 | 4925 | 4930 | 4920 | 730 |
| 598 | 20230803 | 092200 | 344350430 | 4925 | 4920 | 4930 | 4915 | 93 |
| 599 | 20230803 | 092100 | 343892990 | 4930 | 4935 | 4935 | 4915 | 2485 |
| 600 | 20230803 | 092000 | 331672105 | 4930 | 4905 | 4930 | 4895 | 2543 |
| 601 | 20230803 | 091900 | 319170040 | 4910 | 4900 | 4910 | 4895 | 1461 |
| 602 | 20230803 | 091800 | 312009985 | 4900 | 4890 | 4905 | 4885 | 2059 |
| 603 | 20230803 | 091700 | 301941865 | 4890 | 4910 | 4910 | 4890 | 1014 |
| 604 | 20230803 | 091600 | 296982880 | 4910 | 4900 | 4915 | 4890 | 2789 |
| 605 | 20230803 | 091500 | 283328390 | 4915 | 4900 | 4915 | 4900 | 2771 |
| 606 | 20230803 | 091400 | 269735095 | 4900 | 4900 | 4915 | 4895 | 3294 |
| 607 | 20230803 | 091300 | 253593155 | 4900 | 4910 | 4910 | 4900 | 3384 |
| 608 | 20230803 | 091200 | 237006975 | 4910 | 4900 | 4910 | 4900 | 3775 |
| 609 | 20230803 | 091100 | 218503960 | 4905 | 4925 | 4925 | 4905 | 6623 |
| 610 | 20230803 | 091000 | 185977365 | 4925 | 4930 | 4930 | 4920 | 666 |
| 611 | 20230803 | 090900 | 182697060 | 4925 | 4930 | 4930 | 4920 | 2069 |
| 612 | 20230803 | 090800 | 172508280 | 4925 | 4930 | 4930 | 4925 | 503 |
| 613 | 20230803 | 090700 | 170030235 | 4930 | 4935 | 4945 | 4920 | 5645 |
| 614 | 20230803 | 090600 | 142207590 | 4945 | 4930 | 4945 | 4930 | 486 |
| 615 | 20230803 | 090500 | 139809505 | 4930 | 4930 | 4935 | 4925 | 4799 |
| 616 | 20230803 | 090400 | 116152500 | 4930 | 4950 | 4955 | 4925 | 1118 |
| 617 | 20230803 | 090300 | 110622960 | 4960 | 4975 | 4975 | 4930 | 9611 |
| 618 | 20230803 | 090200 | 63068620 | 4980 | 4975 | 4980 | 4970 | 2138 |
| 619 | 20230803 | 090100 | 52437065 | 4970 | 4965 | 4980 | 4935 | 2867 |
| 620 | 20230803 | 090000 | 38204010 | 4940 | 5000 | 5000 | 4940 | 7458 |