30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 3 | 20230801 | 191600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230801 | 191500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230801 | 191400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230801 | 191300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230801 | 191200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230801 | 191100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230801 | 191000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230801 | 190900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230801 | 190800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230801 | 190700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230801 | 190600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230801 | 190500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230801 | 190400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230801 | 190300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230801 | 190200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230801 | 190100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230801 | 190000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230801 | 185900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230801 | 185800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230801 | 185700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230801 | 185600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230801 | 185500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230801 | 185400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230801 | 185300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230801 | 185200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230801 | 185100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230801 | 185000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230801 | 184900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230801 | 184800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230801 | 184700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 33 | 20230801 | 184600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230801 | 184500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230801 | 184400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230801 | 184300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230801 | 184200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230801 | 184100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230801 | 184000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230801 | 183900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230801 | 183800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230801 | 183700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230801 | 183600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230801 | 183500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230801 | 183400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230801 | 183300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230801 | 183200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230801 | 183100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230801 | 183000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230801 | 182900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230801 | 182800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230801 | 182700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230801 | 182600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230801 | 182500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230801 | 182400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230801 | 182300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230801 | 182200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230801 | 182100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230801 | 182000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230801 | 181900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230801 | 181800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230801 | 181700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 63 | 20230801 | 181600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230801 | 181500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230801 | 181400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230801 | 181300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230801 | 181200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230801 | 181100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230801 | 181000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230801 | 180900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230801 | 180800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230801 | 180700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230801 | 180600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230801 | 180500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230801 | 180400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230801 | 180300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230801 | 180200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230801 | 180100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230801 | 180000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230801 | 175900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230801 | 175800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230801 | 175700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230801 | 175600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230801 | 175500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230801 | 175400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230801 | 175300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230801 | 175200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230801 | 175100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230801 | 175000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230801 | 174900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230801 | 174800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230801 | 174700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 93 | 20230801 | 174600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230801 | 174500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230801 | 174400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230801 | 174300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230801 | 174200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230801 | 174100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230801 | 174000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230801 | 173900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230801 | 173800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230801 | 173700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230801 | 173600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230801 | 173500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230801 | 173400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230801 | 173300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230801 | 173200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230801 | 173100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230801 | 173000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230801 | 172900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230801 | 172800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230801 | 172700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230801 | 172600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230801 | 172500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230801 | 172400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230801 | 172300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230801 | 172200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230801 | 172100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230801 | 172000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230801 | 171900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230801 | 171800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230801 | 171700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 123 | 20230801 | 171600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230801 | 171500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230801 | 171400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230801 | 171300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230801 | 171200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230801 | 171100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230801 | 171000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230801 | 170900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230801 | 170800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230801 | 170700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230801 | 170600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230801 | 170500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230801 | 170400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230801 | 170300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230801 | 170200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230801 | 170100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230801 | 170000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230801 | 165900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230801 | 165800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230801 | 165700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230801 | 165600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230801 | 165500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230801 | 165400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230801 | 165300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230801 | 165200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230801 | 165100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230801 | 165000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230801 | 164900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230801 | 164800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230801 | 164700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 153 | 20230801 | 164600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230801 | 164500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230801 | 164400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230801 | 164300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230801 | 164200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230801 | 164100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230801 | 164000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230801 | 163900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230801 | 163800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230801 | 163700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230801 | 163600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230801 | 163500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230801 | 163400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230801 | 163300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230801 | 163200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230801 | 163100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230801 | 163000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230801 | 162900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230801 | 162800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230801 | 162700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230801 | 162600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230801 | 162500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230801 | 162400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230801 | 162300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230801 | 162200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230801 | 162100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230801 | 162000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230801 | 161900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230801 | 161800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230801 | 161700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 183 | 20230801 | 161600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230801 | 161500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230801 | 161400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230801 | 161300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230801 | 161200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230801 | 161100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230801 | 161000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230801 | 160900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230801 | 160800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230801 | 160700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230801 | 160600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230801 | 160500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230801 | 160400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230801 | 160300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230801 | 160200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230801 | 160100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230801 | 160000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230801 | 155900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230801 | 155800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230801 | 155700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230801 | 155600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230801 | 155500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230801 | 155400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230801 | 155300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230801 | 155200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230801 | 155100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230801 | 155000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230801 | 154900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230801 | 154800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230801 | 154700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 213 | 20230801 | 154600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230801 | 154500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230801 | 154400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230801 | 154300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230801 | 154200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230801 | 154100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230801 | 154000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230801 | 153900 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230801 | 153800 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230801 | 153700 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230801 | 153600 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230801 | 153500 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230801 | 153400 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230801 | 153300 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230801 | 153200 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230801 | 153100 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230801 | 153000 | 1390380130 | 3700 | 3700 | 3700 | 3700 | 4279 |
| 230 | 20230801 | 152900 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230801 | 152800 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230801 | 152700 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230801 | 152600 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230801 | 152500 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230801 | 152400 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230801 | 152300 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230801 | 152200 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230801 | 152100 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230801 | 152000 | 1374547830 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230801 | 151900 | 1374547830 | 3700 | 3720 | 3720 | 3700 | 2699 |
| 241 | 20230801 | 151800 | 1364536950 | 3715 | 3720 | 3720 | 3715 | 151 |
| 242 | 20230801 | 151700 | 1363975480 | 3715 | 3715 | 3715 | 3715 | 1263 |
| 243 | 20230801 | 151600 | 1359283435 | 3715 | 3715 | 3715 | 3715 | 18 |
| 244 | 20230801 | 151500 | 1359216565 | 3715 | 3715 | 3720 | 3715 | 59 |
| 245 | 20230801 | 151400 | 1358997375 | 3715 | 3700 | 3715 | 3700 | 2821 |
| 246 | 20230801 | 151300 | 1348533460 | 3700 | 3705 | 3705 | 3700 | 200 |
| 247 | 20230801 | 151200 | 1347792960 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20230801 | 151100 | 1347792960 | 3705 | 3705 | 3705 | 3705 | 1 |
| 249 | 20230801 | 151000 | 1347789255 | 3700 | 3700 | 3700 | 3700 | 10 |
| 250 | 20230801 | 150900 | 1347752255 | 3700 | 3700 | 3700 | 3700 | 100 |
| 251 | 20230801 | 150800 | 1347382255 | 3715 | 3715 | 3715 | 3715 | 104 |
| 252 | 20230801 | 150700 | 1346995895 | 3700 | 3705 | 3705 | 3700 | 270 |
| 253 | 20230801 | 150600 | 1345996275 | 3710 | 3705 | 3710 | 3705 | 160 |
| 254 | 20230801 | 150500 | 1345403425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20230801 | 150400 | 1345403425 | 3705 | 3710 | 3710 | 3705 | 749 |
| 256 | 20230801 | 150300 | 1342627615 | 3710 | 3720 | 3720 | 3710 | 3021 |
| 257 | 20230801 | 150200 | 1331408000 | 3720 | 3725 | 3725 | 3720 | 1681 |
| 258 | 20230801 | 150100 | 1325147425 | 3725 | 3725 | 3725 | 3725 | 2 |
| 259 | 20230801 | 150000 | 1325139975 | 3725 | 3735 | 3735 | 3725 | 799 |
| 260 | 20230801 | 145900 | 1322156035 | 3735 | 3730 | 3735 | 3730 | 765 |
| 261 | 20230801 | 145800 | 1319300765 | 3730 | 3730 | 3730 | 3730 | 304 |
| 262 | 20230801 | 145700 | 1318166845 | 3730 | 3725 | 3730 | 3725 | 62 |
| 263 | 20230801 | 145600 | 1317935715 | 3725 | 3725 | 3730 | 3725 | 2413 |
| 264 | 20230801 | 145500 | 1308945345 | 3730 | 3730 | 3730 | 3730 | 183 |
| 265 | 20230801 | 145400 | 1308262755 | 3730 | 3735 | 3735 | 3730 | 552 |
| 266 | 20230801 | 145300 | 1306203050 | 3735 | 3735 | 3735 | 3735 | 1631 |
| 267 | 20230801 | 145200 | 1300111265 | 3740 | 3740 | 3740 | 3735 | 1576 |
| 268 | 20230801 | 145100 | 1294223525 | 3740 | 3740 | 3740 | 3740 | 119 |
| 269 | 20230801 | 145000 | 1293778465 | 3740 | 3735 | 3740 | 3735 | 1087 |
| 270 | 20230801 | 144900 | 1289715095 | 3740 | 3745 | 3745 | 3740 | 1259 |
| 271 | 20230801 | 144800 | 1285006180 | 3745 | 3745 | 3745 | 3745 | 48 |
| 272 | 20230801 | 144700 | 1284826420 | 3740 | 3745 | 3745 | 3740 | 1508 |
| 273 | 20230801 | 144600 | 1279180720 | 3745 | 3750 | 3750 | 3745 | 1164 |
| 274 | 20230801 | 144500 | 1274819970 | 3745 | 3745 | 3745 | 3745 | 320 |
| 275 | 20230801 | 144400 | 1273621570 | 3745 | 3740 | 3745 | 3740 | 1782 |
| 276 | 20230801 | 144300 | 1266948480 | 3745 | 3745 | 3745 | 3745 | 101 |
| 277 | 20230801 | 144200 | 1266570235 | 3745 | 3740 | 3745 | 3740 | 300 |
| 278 | 20230801 | 144100 | 1265447795 | 3740 | 3745 | 3745 | 3740 | 821 |
| 279 | 20230801 | 144000 | 1262373670 | 3735 | 3745 | 3745 | 3730 | 301 |
| 280 | 20230801 | 143900 | 1261248755 | 3745 | 3740 | 3745 | 3740 | 3147 |
| 281 | 20230801 | 143800 | 1249468350 | 3740 | 3740 | 3740 | 3735 | 225 |
| 282 | 20230801 | 143700 | 1248626920 | 3740 | 3745 | 3745 | 3740 | 1166 |
| 283 | 20230801 | 143600 | 1244262835 | 3745 | 3745 | 3745 | 3745 | 90 |
| 284 | 20230801 | 143500 | 1243925785 | 3745 | 3745 | 3745 | 3745 | 320 |
| 285 | 20230801 | 143400 | 1242727385 | 3745 | 3740 | 3745 | 3740 | 853 |
| 286 | 20230801 | 143300 | 1239533145 | 3745 | 3745 | 3745 | 3740 | 405 |
| 287 | 20230801 | 143200 | 1238017750 | 3745 | 3745 | 3745 | 3745 | 14 |
| 288 | 20230801 | 143100 | 1237965320 | 3740 | 3740 | 3745 | 3740 | 1059 |
| 289 | 20230801 | 143000 | 1234003505 | 3740 | 3750 | 3750 | 3730 | 1106 |
| 290 | 20230801 | 142900 | 1229874515 | 3750 | 3750 | 3750 | 3750 | 69 |
| 291 | 20230801 | 142800 | 1229615765 | 3745 | 3740 | 3750 | 3740 | 1087 |
| 292 | 20230801 | 142700 | 1225544730 | 3745 | 3745 | 3745 | 3745 | 119 |
| 293 | 20230801 | 142600 | 1225099075 | 3745 | 3740 | 3745 | 3740 | 1186 |
| 294 | 20230801 | 142500 | 1220657850 | 3745 | 3745 | 3745 | 3740 | 889 |
| 295 | 20230801 | 142400 | 1217329065 | 3745 | 3745 | 3745 | 3745 | 134 |
| 296 | 20230801 | 142300 | 1216827235 | 3745 | 3745 | 3745 | 3745 | 208 |
| 297 | 20230801 | 142200 | 1216048275 | 3745 | 3755 | 3755 | 3745 | 1701 |
| 298 | 20230801 | 142100 | 1209670150 | 3750 | 3755 | 3755 | 3750 | 1378 |
| 299 | 20230801 | 142000 | 1204502325 | 3755 | 3745 | 3755 | 3745 | 8695 |
| 300 | 20230801 | 141900 | 1171911480 | 3745 | 3745 | 3745 | 3745 | 203 |
| 301 | 20230801 | 141800 | 1171151245 | 3745 | 3740 | 3745 | 3740 | 1927 |
| 302 | 20230801 | 141700 | 1163940390 | 3740 | 3740 | 3740 | 3740 | 1357 |
| 303 | 20230801 | 141600 | 1158865210 | 3725 | 3730 | 3740 | 3725 | 7416 |
| 304 | 20230801 | 141500 | 1131187000 | 3730 | 3730 | 3730 | 3730 | 862 |
| 305 | 20230801 | 141400 | 1127971740 | 3730 | 3730 | 3730 | 3730 | 317 |
| 306 | 20230801 | 141300 | 1126789330 | 3730 | 3730 | 3730 | 3730 | 1054 |
| 307 | 20230801 | 141200 | 1122857910 | 3730 | 3730 | 3730 | 3725 | 961 |
| 308 | 20230801 | 141100 | 1119273385 | 3730 | 3730 | 3730 | 3730 | 207 |
| 309 | 20230801 | 141000 | 1118501275 | 3730 | 3730 | 3730 | 3730 | 170 |
| 310 | 20230801 | 140900 | 1117867175 | 3730 | 3725 | 3730 | 3725 | 1521 |
| 311 | 20230801 | 140800 | 1112197260 | 3730 | 3730 | 3730 | 3730 | 92 |
| 312 | 20230801 | 140700 | 1111854100 | 3730 | 3730 | 3730 | 3725 | 344 |
| 313 | 20230801 | 140600 | 1110570985 | 3730 | 3725 | 3730 | 3725 | 791 |
| 314 | 20230801 | 140500 | 1107623405 | 3725 | 3720 | 3725 | 3720 | 114 |
| 315 | 20230801 | 140400 | 1107199050 | 3720 | 3720 | 3720 | 3720 | 125 |
| 316 | 20230801 | 140300 | 1106734050 | 3720 | 3730 | 3730 | 3720 | 1078 |
| 317 | 20230801 | 140200 | 1102713165 | 3730 | 3730 | 3730 | 3730 | 19 |
| 318 | 20230801 | 140100 | 1102642295 | 3730 | 3730 | 3730 | 3730 | 160 |
| 319 | 20230801 | 140000 | 1102045495 | 3730 | 3730 | 3730 | 3730 | 814 |
| 320 | 20230801 | 135900 | 1099009275 | 3730 | 3725 | 3730 | 3725 | 250 |
| 321 | 20230801 | 135800 | 1098076875 | 3725 | 3715 | 3725 | 3715 | 174 |
| 322 | 20230801 | 135700 | 1097428895 | 3715 | 3725 | 3730 | 3715 | 744 |
| 323 | 20230801 | 135600 | 1094661175 | 3725 | 3710 | 3725 | 3710 | 1700 |
| 324 | 20230801 | 135500 | 1088344825 | 3715 | 3730 | 3730 | 3710 | 2735 |
| 325 | 20230801 | 135400 | 1078194975 | 3730 | 3730 | 3730 | 3725 | 275 |
| 326 | 20230801 | 135300 | 1077170035 | 3730 | 3730 | 3730 | 3730 | 1004 |
| 327 | 20230801 | 135200 | 1073425115 | 3725 | 3725 | 3730 | 3725 | 879 |
| 328 | 20230801 | 135100 | 1070150195 | 3730 | 3730 | 3730 | 3730 | 13 |
| 329 | 20230801 | 135000 | 1070101705 | 3730 | 3725 | 3730 | 3725 | 986 |
| 330 | 20230801 | 134900 | 1066428280 | 3725 | 3725 | 3725 | 3725 | 248 |
| 331 | 20230801 | 134800 | 1065504480 | 3725 | 3725 | 3725 | 3720 | 90 |
| 332 | 20230801 | 134700 | 1065169255 | 3725 | 3720 | 3725 | 3715 | 776 |
| 333 | 20230801 | 134600 | 1062282400 | 3715 | 3715 | 3720 | 3715 | 341 |
| 334 | 20230801 | 134500 | 1061013895 | 3710 | 3720 | 3720 | 3710 | 130 |
| 335 | 20230801 | 134400 | 1060531115 | 3720 | 3720 | 3725 | 3720 | 923 |
| 336 | 20230801 | 134300 | 1057097130 | 3725 | 3725 | 3725 | 3725 | 62 |
| 337 | 20230801 | 134200 | 1056866180 | 3725 | 3720 | 3725 | 3705 | 2878 |
| 338 | 20230801 | 134100 | 1046196245 | 3720 | 3725 | 3725 | 3720 | 1157 |
| 339 | 20230801 | 134000 | 1041887525 | 3725 | 3725 | 3725 | 3720 | 399 |
| 340 | 20230801 | 133900 | 1040401845 | 3725 | 3725 | 3725 | 3720 | 350 |
| 341 | 20230801 | 133800 | 1039098595 | 3725 | 3725 | 3725 | 3725 | 177 |
| 342 | 20230801 | 133700 | 1038439270 | 3725 | 3725 | 3725 | 3725 | 533 |
| 343 | 20230801 | 133600 | 1036453845 | 3705 | 3725 | 3725 | 3705 | 2567 |
| 344 | 20230801 | 133500 | 1026923565 | 3725 | 3725 | 3725 | 3720 | 474 |
| 345 | 20230801 | 133400 | 1025158915 | 3725 | 3700 | 3725 | 3700 | 580 |
| 346 | 20230801 | 133300 | 1023003880 | 3705 | 3705 | 3705 | 3705 | 91 |
| 347 | 20230801 | 133200 | 1022666725 | 3705 | 3705 | 3705 | 3705 | 782 |
| 348 | 20230801 | 133100 | 1019769415 | 3705 | 3695 | 3705 | 3690 | 1009 |
| 349 | 20230801 | 133000 | 1016034015 | 3700 | 3695 | 3700 | 3695 | 759 |
| 350 | 20230801 | 132900 | 1013228950 | 3695 | 3695 | 3695 | 3685 | 641 |
| 351 | 20230801 | 132800 | 1010862250 | 3685 | 3695 | 3695 | 3685 | 1011 |
| 352 | 20230801 | 132700 | 1007126945 | 3695 | 3695 | 3695 | 3695 | 90 |
| 353 | 20230801 | 132600 | 1006794395 | 3685 | 3695 | 3700 | 3685 | 687 |
| 354 | 20230801 | 132500 | 1004259475 | 3685 | 3700 | 3715 | 3685 | 4254 |
| 355 | 20230801 | 132400 | 988529460 | 3695 | 3710 | 3715 | 3695 | 3107 |
| 356 | 20230801 | 132300 | 977040265 | 3710 | 3715 | 3715 | 3705 | 112 |
| 357 | 20230801 | 132200 | 976624785 | 3715 | 3715 | 3720 | 3715 | 821 |
| 358 | 20230801 | 132100 | 973574335 | 3705 | 3710 | 3710 | 3705 | 1966 |
| 359 | 20230801 | 132000 | 966288855 | 3720 | 3730 | 3735 | 3715 | 4662 |
| 360 | 20230801 | 131900 | 948952370 | 3735 | 3735 | 3735 | 3730 | 189 |
| 361 | 20230801 | 131800 | 948246960 | 3735 | 3735 | 3735 | 3730 | 1093 |
| 362 | 20230801 | 131700 | 944165865 | 3735 | 3735 | 3735 | 3730 | 732 |
| 363 | 20230801 | 131600 | 941433345 | 3735 | 3735 | 3735 | 3730 | 146 |
| 364 | 20230801 | 131500 | 940888255 | 3735 | 3735 | 3735 | 3735 | 715 |
| 365 | 20230801 | 131400 | 938217730 | 3735 | 3735 | 3735 | 3730 | 207 |
| 366 | 20230801 | 131300 | 937445015 | 3730 | 3735 | 3735 | 3730 | 135 |
| 367 | 20230801 | 131200 | 936941065 | 3735 | 3720 | 3735 | 3720 | 943 |
| 368 | 20230801 | 131100 | 933421990 | 3725 | 3735 | 3735 | 3725 | 1047 |
| 369 | 20230801 | 131000 | 929515445 | 3735 | 3740 | 3740 | 3735 | 1115 |
| 370 | 20230801 | 130900 | 925346225 | 3740 | 3740 | 3740 | 3740 | 895 |
| 371 | 20230801 | 130800 | 921998925 | 3735 | 3740 | 3740 | 3735 | 137 |
| 372 | 20230801 | 130700 | 921486925 | 3735 | 3740 | 3740 | 3735 | 244 |
| 373 | 20230801 | 130600 | 920574885 | 3740 | 3730 | 3740 | 3730 | 750 |
| 374 | 20230801 | 130500 | 917775155 | 3725 | 3730 | 3730 | 3725 | 111 |
| 375 | 20230801 | 130400 | 917361185 | 3730 | 3730 | 3730 | 3725 | 89 |
| 376 | 20230801 | 130300 | 917029230 | 3730 | 3735 | 3735 | 3730 | 1576 |
| 377 | 20230801 | 130200 | 911146790 | 3735 | 3735 | 3735 | 3730 | 518 |
| 378 | 20230801 | 130100 | 909212660 | 3735 | 3735 | 3735 | 3735 | 63 |
| 379 | 20230801 | 130000 | 908977355 | 3735 | 3740 | 3740 | 3735 | 831 |
| 380 | 20230801 | 125900 | 905870470 | 3740 | 3740 | 3740 | 3740 | 464 |
| 381 | 20230801 | 125800 | 904135110 | 3740 | 3735 | 3740 | 3735 | 232 |
| 382 | 20230801 | 125700 | 903268335 | 3735 | 3735 | 3735 | 3735 | 234 |
| 383 | 20230801 | 125600 | 902394345 | 3735 | 3730 | 3735 | 3730 | 874 |
| 384 | 20230801 | 125500 | 899130175 | 3730 | 3730 | 3730 | 3730 | 109 |
| 385 | 20230801 | 125400 | 898723605 | 3735 | 3730 | 3735 | 3730 | 99 |
| 386 | 20230801 | 125300 | 898353845 | 3735 | 3735 | 3735 | 3735 | 966 |
| 387 | 20230801 | 125200 | 894745835 | 3735 | 3725 | 3735 | 3725 | 122 |
| 388 | 20230801 | 125100 | 894290670 | 3735 | 3730 | 3735 | 3725 | 114 |
| 389 | 20230801 | 125000 | 893864960 | 3735 | 3725 | 3735 | 3725 | 738 |
| 390 | 20230801 | 124900 | 891109565 | 3730 | 3735 | 3740 | 3730 | 2157 |
| 391 | 20230801 | 124800 | 883063040 | 3740 | 3735 | 3740 | 3735 | 56 |
| 392 | 20230801 | 124700 | 882853605 | 3735 | 3740 | 3740 | 3735 | 789 |
| 393 | 20230801 | 124600 | 879902765 | 3740 | 3740 | 3745 | 3740 | 1008 |
| 394 | 20230801 | 124500 | 876130975 | 3740 | 3740 | 3740 | 3740 | 1598 |
| 395 | 20230801 | 124400 | 870154455 | 3740 | 3735 | 3740 | 3735 | 647 |
| 396 | 20230801 | 124300 | 867735025 | 3735 | 3740 | 3740 | 3730 | 868 |
| 397 | 20230801 | 124200 | 864492575 | 3735 | 3735 | 3735 | 3735 | 215 |
| 398 | 20230801 | 124100 | 863689550 | 3735 | 3740 | 3740 | 3735 | 1065 |
| 399 | 20230801 | 124000 | 859708655 | 3740 | 3740 | 3740 | 3740 | 254 |
| 400 | 20230801 | 123900 | 858758695 | 3740 | 3740 | 3740 | 3740 | 107 |
| 401 | 20230801 | 123800 | 858358515 | 3730 | 3740 | 3740 | 3730 | 339 |
| 402 | 20230801 | 123700 | 857092155 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 403 | 20230801 | 123600 | 853348415 | 3735 | 3735 | 3735 | 3735 | 89 |
| 404 | 20230801 | 123500 | 853016000 | 3735 | 3740 | 3740 | 3735 | 694 |
| 405 | 20230801 | 123400 | 850422210 | 3740 | 3735 | 3740 | 3725 | 546 |
| 406 | 20230801 | 123300 | 848384035 | 3740 | 3735 | 3740 | 3735 | 259 |
| 407 | 20230801 | 123200 | 847416435 | 3735 | 3730 | 3740 | 3715 | 2308 |
| 408 | 20230801 | 123100 | 838817635 | 3730 | 3730 | 3730 | 3730 | 864 |
| 409 | 20230801 | 123000 | 835594915 | 3730 | 3735 | 3735 | 3730 | 182 |
| 410 | 20230801 | 122900 | 834915260 | 3735 | 3740 | 3740 | 3735 | 372 |
| 411 | 20230801 | 122800 | 833524185 | 3740 | 3730 | 3740 | 3730 | 963 |
| 412 | 20230801 | 122700 | 829927705 | 3730 | 3735 | 3735 | 3730 | 184 |
| 413 | 20230801 | 122600 | 829240905 | 3735 | 3735 | 3735 | 3735 | 55 |
| 414 | 20230801 | 122500 | 829035480 | 3735 | 3725 | 3735 | 3725 | 886 |
| 415 | 20230801 | 122400 | 825730530 | 3730 | 3730 | 3730 | 3730 | 183 |
| 416 | 20230801 | 122300 | 825047940 | 3730 | 3730 | 3730 | 3725 | 112 |
| 417 | 20230801 | 122200 | 824630230 | 3730 | 3730 | 3730 | 3730 | 713 |
| 418 | 20230801 | 122100 | 821970740 | 3730 | 3730 | 3730 | 3730 | 616 |
| 419 | 20230801 | 122000 | 819673060 | 3730 | 3730 | 3730 | 3730 | 128 |
| 420 | 20230801 | 121900 | 819195620 | 3730 | 3730 | 3730 | 3730 | 462 |
| 421 | 20230801 | 121800 | 817472360 | 3725 | 3730 | 3730 | 3725 | 553 |
| 422 | 20230801 | 121700 | 815409770 | 3730 | 3730 | 3730 | 3730 | 146 |
| 423 | 20230801 | 121600 | 814865190 | 3730 | 3730 | 3730 | 3730 | 185 |
| 424 | 20230801 | 121500 | 814175140 | 3730 | 3725 | 3730 | 3725 | 1949 |
| 425 | 20230801 | 121400 | 806908765 | 3730 | 3735 | 3735 | 3730 | 461 |
| 426 | 20230801 | 121300 | 805187910 | 3735 | 3735 | 3735 | 3730 | 212 |
| 427 | 20230801 | 121200 | 804396105 | 3730 | 3730 | 3735 | 3730 | 1018 |
| 428 | 20230801 | 121100 | 800595405 | 3730 | 3735 | 3735 | 3730 | 556 |
| 429 | 20230801 | 121000 | 798519995 | 3735 | 3735 | 3735 | 3735 | 431 |
| 430 | 20230801 | 120900 | 796910210 | 3735 | 3730 | 3735 | 3730 | 1358 |
| 431 | 20230801 | 120800 | 791839345 | 3730 | 3730 | 3730 | 3730 | 62 |
| 432 | 20230801 | 120700 | 791608085 | 3730 | 3730 | 3735 | 3725 | 1779 |
| 433 | 20230801 | 120600 | 784972695 | 3735 | 3730 | 3735 | 3730 | 1402 |
| 434 | 20230801 | 120500 | 779739855 | 3730 | 3730 | 3730 | 3725 | 1711 |
| 435 | 20230801 | 120400 | 773358915 | 3730 | 3725 | 3730 | 3725 | 191 |
| 436 | 20230801 | 120300 | 772646560 | 3725 | 3725 | 3725 | 3725 | 2174 |
| 437 | 20230801 | 120200 | 764548410 | 3725 | 3725 | 3725 | 3725 | 271 |
| 438 | 20230801 | 120100 | 763538935 | 3725 | 3725 | 3725 | 3725 | 423 |
| 439 | 20230801 | 120000 | 761963260 | 3720 | 3720 | 3720 | 3720 | 3657 |
| 440 | 20230801 | 115900 | 748359220 | 3720 | 3720 | 3720 | 3720 | 522 |
| 441 | 20230801 | 115800 | 746417380 | 3720 | 3720 | 3720 | 3720 | 56 |
| 442 | 20230801 | 115700 | 746209060 | 3720 | 3720 | 3720 | 3720 | 235 |
| 443 | 20230801 | 115600 | 745334860 | 3720 | 3720 | 3720 | 3715 | 875 |
| 444 | 20230801 | 115500 | 742080005 | 3720 | 3715 | 3720 | 3715 | 97 |
| 445 | 20230801 | 115400 | 741719395 | 3715 | 3715 | 3715 | 3715 | 247 |
| 446 | 20230801 | 115300 | 740801790 | 3710 | 3710 | 3710 | 3710 | 1785 |
| 447 | 20230801 | 115200 | 734179440 | 3710 | 3710 | 3710 | 3710 | 168 |
| 448 | 20230801 | 115100 | 733556160 | 3710 | 3710 | 3710 | 3705 | 453 |
| 449 | 20230801 | 115000 | 731875535 | 3710 | 3705 | 3710 | 3705 | 610 |
| 450 | 20230801 | 114900 | 729615255 | 3705 | 3705 | 3705 | 3705 | 215 |
| 451 | 20230801 | 114800 | 728818680 | 3705 | 3705 | 3705 | 3700 | 453 |
| 452 | 20230801 | 114700 | 727141815 | 3705 | 3705 | 3710 | 3705 | 676 |
| 453 | 20230801 | 114600 | 724634490 | 3705 | 3705 | 3705 | 3705 | 385 |
| 454 | 20230801 | 114500 | 723208065 | 3705 | 3705 | 3705 | 3705 | 61 |
| 455 | 20230801 | 114400 | 722982060 | 3710 | 3715 | 3715 | 3710 | 684 |
| 456 | 20230801 | 114300 | 720441465 | 3715 | 3715 | 3715 | 3710 | 295 |
| 457 | 20230801 | 114200 | 719345790 | 3715 | 3710 | 3715 | 3710 | 295 |
| 458 | 20230801 | 114100 | 718249920 | 3715 | 3715 | 3715 | 3715 | 521 |
| 459 | 20230801 | 114000 | 716314405 | 3715 | 3715 | 3715 | 3715 | 458 |
| 460 | 20230801 | 113900 | 714612935 | 3715 | 3720 | 3720 | 3715 | 338 |
| 461 | 20230801 | 113800 | 713357060 | 3720 | 3715 | 3720 | 3715 | 269 |
| 462 | 20230801 | 113700 | 712357195 | 3715 | 3715 | 3715 | 3715 | 562 |
| 463 | 20230801 | 113600 | 710269365 | 3715 | 3715 | 3715 | 3715 | 200 |
| 464 | 20230801 | 113500 | 709526365 | 3715 | 3715 | 3715 | 3715 | 207 |
| 465 | 20230801 | 113400 | 708757360 | 3710 | 3710 | 3710 | 3705 | 862 |
| 466 | 20230801 | 113300 | 705559660 | 3710 | 3705 | 3710 | 3705 | 108 |
| 467 | 20230801 | 113200 | 705159260 | 3710 | 3710 | 3710 | 3705 | 650 |
| 468 | 20230801 | 113100 | 702747765 | 3710 | 3710 | 3710 | 3710 | 589 |
| 469 | 20230801 | 113000 | 700562575 | 3700 | 3710 | 3710 | 3700 | 3044 |
| 470 | 20230801 | 112900 | 689293800 | 3710 | 3720 | 3720 | 3710 | 648 |
| 471 | 20230801 | 112800 | 686888285 | 3720 | 3715 | 3720 | 3715 | 823 |
| 472 | 20230801 | 112700 | 683829925 | 3715 | 3720 | 3720 | 3715 | 267 |
| 473 | 20230801 | 112600 | 682837730 | 3720 | 3715 | 3720 | 3715 | 2841 |
| 474 | 20230801 | 112500 | 672283100 | 3715 | 3715 | 3715 | 3710 | 1694 |
| 475 | 20230801 | 112400 | 665991390 | 3715 | 3715 | 3715 | 3715 | 365 |
| 476 | 20230801 | 112300 | 664635415 | 3715 | 3715 | 3715 | 3710 | 193 |
| 477 | 20230801 | 112200 | 663918425 | 3710 | 3705 | 3710 | 3705 | 3852 |
| 478 | 20230801 | 112100 | 649638380 | 3705 | 3705 | 3705 | 3705 | 496 |
| 479 | 20230801 | 112000 | 647800700 | 3705 | 3700 | 3705 | 3700 | 329 |
| 480 | 20230801 | 111900 | 646582530 | 3700 | 3710 | 3710 | 3700 | 975 |
| 481 | 20230801 | 111800 | 642971230 | 3705 | 3700 | 3705 | 3695 | 1738 |
| 482 | 20230801 | 111700 | 636540075 | 3700 | 3700 | 3700 | 3700 | 13 |
| 483 | 20230801 | 111600 | 636491975 | 3690 | 3705 | 3705 | 3690 | 3202 |
| 484 | 20230801 | 111500 | 624658960 | 3705 | 3700 | 3705 | 3700 | 739 |
| 485 | 20230801 | 111400 | 621920975 | 3700 | 3700 | 3705 | 3695 | 763 |
| 486 | 20230801 | 111300 | 619095920 | 3700 | 3705 | 3705 | 3700 | 69 |
| 487 | 20230801 | 111200 | 618840380 | 3705 | 3705 | 3705 | 3705 | 1171 |
| 488 | 20230801 | 111100 | 614501825 | 3705 | 3700 | 3705 | 3695 | 1365 |
| 489 | 20230801 | 111000 | 609451570 | 3700 | 3705 | 3705 | 3700 | 1384 |
| 490 | 20230801 | 110900 | 604330420 | 3705 | 3705 | 3705 | 3705 | 684 |
| 491 | 20230801 | 110800 | 601796200 | 3700 | 3705 | 3705 | 3700 | 472 |
| 492 | 20230801 | 110700 | 600047490 | 3700 | 3705 | 3705 | 3700 | 311 |
| 493 | 20230801 | 110600 | 598895485 | 3700 | 3700 | 3700 | 3700 | 1366 |
| 494 | 20230801 | 110500 | 593841285 | 3695 | 3695 | 3695 | 3690 | 2317 |
| 495 | 20230801 | 110400 | 585289970 | 3700 | 3700 | 3700 | 3700 | 392 |
| 496 | 20230801 | 110300 | 583839570 | 3700 | 3700 | 3700 | 3695 | 639 |
| 497 | 20230801 | 110200 | 581475280 | 3700 | 3700 | 3700 | 3695 | 320 |
| 498 | 20230801 | 110100 | 580291300 | 3700 | 3700 | 3700 | 3700 | 41 |
| 499 | 20230801 | 110000 | 580139600 | 3700 | 3700 | 3700 | 3695 | 2662 |
| 500 | 20230801 | 105900 | 570292200 | 3700 | 3705 | 3705 | 3695 | 698 |
| 501 | 20230801 | 105800 | 567710280 | 3705 | 3700 | 3705 | 3695 | 3849 |
| 502 | 20230801 | 105700 | 553469240 | 3700 | 3695 | 3705 | 3695 | 2421 |
| 503 | 20230801 | 105600 | 544511360 | 3695 | 3695 | 3700 | 3695 | 951 |
| 504 | 20230801 | 105500 | 540994185 | 3695 | 3695 | 3695 | 3695 | 146 |
| 505 | 20230801 | 105400 | 540454715 | 3695 | 3695 | 3695 | 3695 | 66 |
| 506 | 20230801 | 105300 | 540210845 | 3695 | 3695 | 3695 | 3690 | 2789 |
| 507 | 20230801 | 105200 | 529914560 | 3695 | 3695 | 3695 | 3690 | 1019 |
| 508 | 20230801 | 105100 | 526153740 | 3700 | 3700 | 3700 | 3700 | 159 |
| 509 | 20230801 | 105000 | 525565440 | 3700 | 3695 | 3700 | 3695 | 949 |
| 510 | 20230801 | 104900 | 522056015 | 3695 | 3690 | 3695 | 3690 | 418 |
| 511 | 20230801 | 104800 | 520513180 | 3690 | 3700 | 3700 | 3690 | 709 |
| 512 | 20230801 | 104700 | 517894900 | 3695 | 3705 | 3705 | 3695 | 753 |
| 513 | 20230801 | 104600 | 515105745 | 3705 | 3705 | 3705 | 3700 | 508 |
| 514 | 20230801 | 104500 | 513224065 | 3705 | 3705 | 3705 | 3705 | 83 |
| 515 | 20230801 | 104400 | 512916550 | 3695 | 3700 | 3705 | 3695 | 1308 |
| 516 | 20230801 | 104300 | 508079825 | 3695 | 3700 | 3705 | 3695 | 1426 |
| 517 | 20230801 | 104200 | 502803255 | 3700 | 3700 | 3705 | 3700 | 485 |
| 518 | 20230801 | 104100 | 501008450 | 3700 | 3695 | 3700 | 3695 | 7343 |
| 519 | 20230801 | 104000 | 473850860 | 3695 | 3690 | 3695 | 3690 | 291 |
| 520 | 20230801 | 103900 | 472775715 | 3695 | 3690 | 3695 | 3690 | 307 |
| 521 | 20230801 | 103800 | 471641405 | 3695 | 3695 | 3695 | 3690 | 443 |
| 522 | 20230801 | 103700 | 470004545 | 3690 | 3690 | 3690 | 3685 | 1029 |
| 523 | 20230801 | 103600 | 466207890 | 3690 | 3690 | 3695 | 3690 | 1915 |
| 524 | 20230801 | 103500 | 459134145 | 3690 | 3690 | 3700 | 3690 | 4329 |
| 525 | 20230801 | 103400 | 443143335 | 3690 | 3690 | 3690 | 3685 | 1141 |
| 526 | 20230801 | 103300 | 438934060 | 3675 | 3690 | 3695 | 3675 | 921 |
| 527 | 20230801 | 103200 | 435540740 | 3690 | 3690 | 3690 | 3685 | 1791 |
| 528 | 20230801 | 103100 | 428931965 | 3690 | 3680 | 3690 | 3680 | 3334 |
| 529 | 20230801 | 103000 | 416650425 | 3680 | 3680 | 3680 | 3680 | 281 |
| 530 | 20230801 | 102900 | 415616345 | 3680 | 3680 | 3680 | 3675 | 335 |
| 531 | 20230801 | 102800 | 414383590 | 3680 | 3675 | 3680 | 3670 | 707 |
| 532 | 20230801 | 102700 | 411782755 | 3675 | 3680 | 3680 | 3675 | 322 |
| 533 | 20230801 | 102600 | 410597895 | 3680 | 3680 | 3680 | 3680 | 401 |
| 534 | 20230801 | 102500 | 409122215 | 3680 | 3680 | 3680 | 3675 | 877 |
| 535 | 20230801 | 102400 | 405895220 | 3680 | 3680 | 3680 | 3675 | 325 |
| 536 | 20230801 | 102300 | 404699690 | 3680 | 3680 | 3680 | 3675 | 608 |
| 537 | 20230801 | 102200 | 402464455 | 3675 | 3675 | 3680 | 3675 | 697 |
| 538 | 20230801 | 102100 | 399900595 | 3675 | 3670 | 3675 | 3670 | 333 |
| 539 | 20230801 | 102000 | 398677570 | 3670 | 3670 | 3670 | 3670 | 55 |
| 540 | 20230801 | 101900 | 398475720 | 3660 | 3675 | 3675 | 3660 | 587 |
| 541 | 20230801 | 101800 | 396319790 | 3675 | 3675 | 3675 | 3660 | 2973 |
| 542 | 20230801 | 101700 | 385398895 | 3675 | 3670 | 3675 | 3670 | 1330 |
| 543 | 20230801 | 101600 | 380516845 | 3675 | 3675 | 3675 | 3675 | 99 |
| 544 | 20230801 | 101500 | 380153020 | 3670 | 3675 | 3675 | 3670 | 1009 |
| 545 | 20230801 | 101400 | 376448575 | 3670 | 3675 | 3675 | 3670 | 1928 |
| 546 | 20230801 | 101300 | 369372740 | 3670 | 3680 | 3680 | 3670 | 239 |
| 547 | 20230801 | 101200 | 368494730 | 3680 | 3655 | 3680 | 3655 | 10363 |
| 548 | 20230801 | 101100 | 330509900 | 3655 | 3660 | 3660 | 3645 | 2094 |
| 549 | 20230801 | 101000 | 322856725 | 3670 | 3665 | 3675 | 3665 | 994 |
| 550 | 20230801 | 100900 | 319209295 | 3670 | 3675 | 3675 | 3665 | 1136 |
| 551 | 20230801 | 100800 | 315041725 | 3670 | 3680 | 3680 | 3670 | 960 |
| 552 | 20230801 | 100700 | 311514015 | 3675 | 3675 | 3690 | 3665 | 8349 |
| 553 | 20230801 | 100600 | 280761800 | 3660 | 3655 | 3690 | 3650 | 10196 |
| 554 | 20230801 | 100500 | 243375630 | 3655 | 3645 | 3655 | 3645 | 2155 |
| 555 | 20230801 | 100400 | 235508345 | 3640 | 3640 | 3640 | 3635 | 3327 |
| 556 | 20230801 | 100300 | 223401815 | 3635 | 3650 | 3650 | 3625 | 6287 |
| 557 | 20230801 | 100200 | 200494780 | 3650 | 3625 | 3650 | 3625 | 12710 |
| 558 | 20230801 | 100100 | 154263960 | 3620 | 3620 | 3620 | 3620 | 672 |
| 559 | 20230801 | 100000 | 151831320 | 3615 | 3610 | 3620 | 3610 | 4470 |
| 560 | 20230801 | 095900 | 135668645 | 3620 | 3610 | 3620 | 3610 | 1450 |
| 561 | 20230801 | 095800 | 130426255 | 3615 | 3615 | 3615 | 3615 | 0 |
| 562 | 20230801 | 095700 | 130426255 | 3615 | 3620 | 3625 | 3600 | 2986 |
| 563 | 20230801 | 095600 | 119630670 | 3615 | 3610 | 3615 | 3610 | 1774 |
| 564 | 20230801 | 095500 | 113220280 | 3615 | 3615 | 3615 | 3610 | 893 |
| 565 | 20230801 | 095400 | 109992185 | 3615 | 3615 | 3615 | 3615 | 1109 |
| 566 | 20230801 | 095300 | 105983150 | 3615 | 3600 | 3615 | 3595 | 3957 |
| 567 | 20230801 | 095200 | 91722220 | 3600 | 3605 | 3605 | 3595 | 142 |
| 568 | 20230801 | 095100 | 91210830 | 3605 | 3590 | 3605 | 3585 | 2266 |
| 569 | 20230801 | 095000 | 83057815 | 3590 | 3590 | 3590 | 3580 | 2177 |
| 570 | 20230801 | 094900 | 75246605 | 3590 | 3585 | 3590 | 3575 | 279 |
| 571 | 20230801 | 094800 | 74247385 | 3585 | 3585 | 3585 | 3580 | 93 |
| 572 | 20230801 | 094700 | 73914010 | 3575 | 3580 | 3590 | 3575 | 1554 |
| 573 | 20230801 | 094600 | 68349970 | 3585 | 3585 | 3585 | 3580 | 476 |
| 574 | 20230801 | 094500 | 66644065 | 3585 | 3580 | 3585 | 3580 | 31 |
| 575 | 20230801 | 094400 | 66533080 | 3580 | 3585 | 3585 | 3580 | 187 |
| 576 | 20230801 | 094300 | 65863575 | 3585 | 3585 | 3585 | 3585 | 73 |
| 577 | 20230801 | 094200 | 65601870 | 3585 | 3585 | 3585 | 3585 | 2 |
| 578 | 20230801 | 094100 | 65594700 | 3580 | 3575 | 3590 | 3575 | 87 |
| 579 | 20230801 | 094000 | 65283460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 580 | 20230801 | 093900 | 65283460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 581 | 20230801 | 093800 | 65283460 | 3575 | 3575 | 3575 | 3575 | 150 |
| 582 | 20230801 | 093700 | 64747210 | 3595 | 3595 | 3595 | 3595 | 0 |
| 583 | 20230801 | 093600 | 64747210 | 3595 | 3570 | 3595 | 3570 | 3521 |
| 584 | 20230801 | 093500 | 52122750 | 3560 | 3560 | 3560 | 3560 | 3 |
| 585 | 20230801 | 093400 | 52112070 | 3570 | 3570 | 3570 | 3565 | 1029 |
| 586 | 20230801 | 093300 | 48439345 | 3575 | 3575 | 3575 | 3575 | 139 |
| 587 | 20230801 | 093200 | 47942420 | 3575 | 3580 | 3580 | 3575 | 314 |
| 588 | 20230801 | 093100 | 46819865 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 589 | 20230801 | 093000 | 43239865 | 3580 | 3580 | 3580 | 3580 | 427 |
| 590 | 20230801 | 092900 | 41711205 | 3580 | 3575 | 3580 | 3575 | 1249 |
| 591 | 20230801 | 092800 | 37239835 | 3575 | 3560 | 3575 | 3560 | 2422 |
| 592 | 20230801 | 092700 | 28597905 | 3560 | 3560 | 3560 | 3560 | 10 |
| 593 | 20230801 | 092600 | 28562305 | 3560 | 3560 | 3565 | 3560 | 114 |
| 594 | 20230801 | 092500 | 28156185 | 3565 | 3565 | 3565 | 3565 | 10 |
| 595 | 20230801 | 092400 | 28120535 | 3565 | 3565 | 3565 | 3565 | 0 |
| 596 | 20230801 | 092300 | 28120535 | 3565 | 3565 | 3565 | 3565 | 100 |
| 597 | 20230801 | 092200 | 27764035 | 3565 | 3565 | 3565 | 3565 | 30 |
| 598 | 20230801 | 092100 | 27657085 | 3565 | 3565 | 3565 | 3565 | 33 |
| 599 | 20230801 | 092000 | 27539440 | 3565 | 3565 | 3565 | 3565 | 1 |
| 600 | 20230801 | 091900 | 27535875 | 3560 | 3565 | 3565 | 3560 | 39 |
| 601 | 20230801 | 091800 | 27396885 | 3560 | 3560 | 3560 | 3560 | 140 |
| 602 | 20230801 | 091700 | 26898485 | 3560 | 3560 | 3560 | 3560 | 203 |
| 603 | 20230801 | 091600 | 26175805 | 3560 | 3560 | 3560 | 3560 | 0 |
| 604 | 20230801 | 091500 | 26175805 | 3560 | 3555 | 3560 | 3555 | 9 |
| 605 | 20230801 | 091400 | 26143805 | 3550 | 3550 | 3550 | 3550 | 13 |
| 606 | 20230801 | 091300 | 26097655 | 3565 | 3565 | 3565 | 3565 | 2 |
| 607 | 20230801 | 091200 | 26090525 | 3560 | 3560 | 3560 | 3560 | 369 |
| 608 | 20230801 | 091100 | 24776885 | 3555 | 3555 | 3555 | 3555 | 500 |
| 609 | 20230801 | 091000 | 22999385 | 3545 | 3545 | 3545 | 3545 | 0 |
| 610 | 20230801 | 090900 | 22999385 | 3545 | 3545 | 3545 | 3545 | 0 |
| 611 | 20230801 | 090800 | 22999385 | 3545 | 3550 | 3550 | 3545 | 607 |
| 612 | 20230801 | 090700 | 20847020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 613 | 20230801 | 090600 | 20847020 | 3560 | 3560 | 3560 | 3560 | 320 |
| 614 | 20230801 | 090500 | 19707820 | 3545 | 3545 | 3545 | 3545 | 768 |
| 615 | 20230801 | 090400 | 16985260 | 3545 | 3545 | 3545 | 3545 | 482 |
| 616 | 20230801 | 090300 | 15276570 | 3530 | 3535 | 3535 | 3530 | 564 |
| 617 | 20230801 | 090200 | 13283900 | 3535 | 3540 | 3540 | 3535 | 108 |
| 618 | 20230801 | 090100 | 12901645 | 3560 | 3560 | 3560 | 3560 | 0 |
| 619 | 20230801 | 090000 | 12901645 | 3560 | 3525 | 3560 | 3525 | 3654 |