31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 3 | 20230804 | 192400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230804 | 192300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230804 | 192200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230804 | 192100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230804 | 192000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230804 | 191900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230804 | 191800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230804 | 191700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230804 | 191600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230804 | 191500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230804 | 191400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230804 | 191300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230804 | 191200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230804 | 191100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230804 | 191000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230804 | 190900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230804 | 190800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230804 | 190700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230804 | 190600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230804 | 190500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230804 | 190400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230804 | 190300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230804 | 190200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230804 | 190100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230804 | 190000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230804 | 185900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230804 | 185800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230804 | 185700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230804 | 185600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230804 | 185500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 33 | 20230804 | 185400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230804 | 185300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230804 | 185200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230804 | 185100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230804 | 185000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230804 | 184900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230804 | 184800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230804 | 184700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230804 | 184600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230804 | 184500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230804 | 184400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230804 | 184300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230804 | 184200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230804 | 184100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230804 | 184000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230804 | 183900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230804 | 183800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230804 | 183700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230804 | 183600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230804 | 183500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230804 | 183400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230804 | 183300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230804 | 183200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230804 | 183100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230804 | 183000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230804 | 182900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230804 | 182800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230804 | 182700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230804 | 182600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230804 | 182500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 63 | 20230804 | 182400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230804 | 182300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230804 | 182200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230804 | 182100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230804 | 182000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230804 | 181900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230804 | 181800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230804 | 181700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230804 | 181600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230804 | 181500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230804 | 181400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230804 | 181300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230804 | 181200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230804 | 181100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230804 | 181000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230804 | 180900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230804 | 180800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230804 | 180700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230804 | 180600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230804 | 180500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230804 | 180400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230804 | 180300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230804 | 180200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230804 | 180100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230804 | 180000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230804 | 175900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230804 | 175800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230804 | 175700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230804 | 175600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230804 | 175500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 93 | 20230804 | 175400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230804 | 175300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230804 | 175200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230804 | 175100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230804 | 175000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230804 | 174900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230804 | 174800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230804 | 174700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230804 | 174600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230804 | 174500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230804 | 174400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230804 | 174300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230804 | 174200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230804 | 174100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230804 | 174000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230804 | 173900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230804 | 173800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230804 | 173700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230804 | 173600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230804 | 173500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230804 | 173400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230804 | 173300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230804 | 173200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230804 | 173100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230804 | 173000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230804 | 172900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230804 | 172800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230804 | 172700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230804 | 172600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230804 | 172500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 123 | 20230804 | 172400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230804 | 172300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230804 | 172200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230804 | 172100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230804 | 172000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230804 | 171900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230804 | 171800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230804 | 171700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230804 | 171600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230804 | 171500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230804 | 171400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230804 | 171300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230804 | 171200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230804 | 171100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230804 | 171000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230804 | 170900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230804 | 170800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230804 | 170700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230804 | 170600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230804 | 170500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230804 | 170400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230804 | 170300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230804 | 170200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230804 | 170100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230804 | 170000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230804 | 165900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230804 | 165800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230804 | 165700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230804 | 165600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230804 | 165500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 153 | 20230804 | 165400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230804 | 165300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230804 | 165200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230804 | 165100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230804 | 165000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230804 | 164900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230804 | 164800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230804 | 164700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230804 | 164600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230804 | 164500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230804 | 164400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230804 | 164300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230804 | 164200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230804 | 164100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230804 | 164000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230804 | 163900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230804 | 163800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230804 | 163700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230804 | 163600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230804 | 163500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230804 | 163400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230804 | 163300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230804 | 163200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230804 | 163100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230804 | 163000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230804 | 162900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230804 | 162800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230804 | 162700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230804 | 162600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230804 | 162500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 183 | 20230804 | 162400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230804 | 162300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230804 | 162200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230804 | 162100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230804 | 162000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230804 | 161900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230804 | 161800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230804 | 161700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230804 | 161600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230804 | 161500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230804 | 161400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230804 | 161300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230804 | 161200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230804 | 161100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230804 | 161000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230804 | 160900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230804 | 160800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230804 | 160700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230804 | 160600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230804 | 160500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230804 | 160400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230804 | 160300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230804 | 160200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230804 | 160100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230804 | 160000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230804 | 155900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230804 | 155800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230804 | 155700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230804 | 155600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230804 | 155500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 213 | 20230804 | 155400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230804 | 155300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230804 | 155200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20230804 | 155100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20230804 | 155000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20230804 | 154900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20230804 | 154800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20230804 | 154700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20230804 | 154600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20230804 | 154500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20230804 | 154400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20230804 | 154300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20230804 | 154200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20230804 | 154100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20230804 | 154000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20230804 | 153900 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20230804 | 153800 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20230804 | 153700 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20230804 | 153600 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20230804 | 153500 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20230804 | 153400 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20230804 | 153300 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20230804 | 153200 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 236 | 20230804 | 153100 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 237 | 20230804 | 153000 | 3335310890 | 2440 | 2440 | 2440 | 2440 | 8772 |
| 238 | 20230804 | 152900 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 239 | 20230804 | 152800 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 240 | 20230804 | 152700 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 241 | 20230804 | 152600 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 242 | 20230804 | 152500 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 243 | 20230804 | 152400 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 244 | 20230804 | 152300 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20230804 | 152200 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 246 | 20230804 | 152100 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 247 | 20230804 | 152000 | 3313907210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 248 | 20230804 | 151900 | 3313907210 | 2440 | 2440 | 2440 | 2430 | 10196 |
| 249 | 20230804 | 151800 | 3289094830 | 2430 | 2440 | 2440 | 2430 | 3119 |
| 250 | 20230804 | 151700 | 3281489860 | 2440 | 2430 | 2440 | 2430 | 671 |
| 251 | 20230804 | 151600 | 3279857815 | 2430 | 2435 | 2435 | 2430 | 1205 |
| 252 | 20230804 | 151500 | 3276924640 | 2435 | 2430 | 2440 | 2430 | 1224 |
| 253 | 20230804 | 151400 | 3273944445 | 2440 | 2440 | 2440 | 2430 | 1052 |
| 254 | 20230804 | 151300 | 3271387815 | 2430 | 2435 | 2440 | 2430 | 1106 |
| 255 | 20230804 | 151200 | 3268694675 | 2440 | 2435 | 2440 | 2430 | 4715 |
| 256 | 20230804 | 151100 | 3257236145 | 2440 | 2440 | 2440 | 2430 | 463 |
| 257 | 20230804 | 151000 | 3256110440 | 2440 | 2435 | 2440 | 2430 | 2959 |
| 258 | 20230804 | 150900 | 3248907555 | 2435 | 2435 | 2435 | 2430 | 3743 |
| 259 | 20230804 | 150800 | 3239794320 | 2440 | 2440 | 2440 | 2435 | 568 |
| 260 | 20230804 | 150700 | 3238408435 | 2440 | 2430 | 2440 | 2430 | 1097 |
| 261 | 20230804 | 150600 | 3235736955 | 2440 | 2435 | 2440 | 2435 | 2018 |
| 262 | 20230804 | 150500 | 3230823120 | 2435 | 2430 | 2435 | 2430 | 2379 |
| 263 | 20230804 | 150400 | 3225031695 | 2435 | 2430 | 2435 | 2430 | 361 |
| 264 | 20230804 | 150300 | 3224154455 | 2435 | 2430 | 2435 | 2430 | 1254 |
| 265 | 20230804 | 150200 | 3221101510 | 2435 | 2430 | 2435 | 2430 | 2053 |
| 266 | 20230804 | 150100 | 3216112560 | 2430 | 2430 | 2435 | 2430 | 849 |
| 267 | 20230804 | 150000 | 3214049225 | 2435 | 2435 | 2435 | 2430 | 1373 |
| 268 | 20230804 | 145900 | 3210712815 | 2435 | 2435 | 2435 | 2430 | 432 |
| 269 | 20230804 | 145800 | 3209662845 | 2435 | 2430 | 2435 | 2430 | 247 |
| 270 | 20230804 | 145700 | 3209062630 | 2435 | 2435 | 2435 | 2430 | 706 |
| 271 | 20230804 | 145600 | 3207346545 | 2435 | 2435 | 2435 | 2430 | 896 |
| 272 | 20230804 | 145500 | 3205165310 | 2435 | 2430 | 2435 | 2430 | 2000 |
| 273 | 20230804 | 145400 | 3200296060 | 2435 | 2430 | 2435 | 2430 | 98 |
| 274 | 20230804 | 145300 | 3200057910 | 2430 | 2435 | 2440 | 2430 | 1184 |
| 275 | 20230804 | 145200 | 3197175245 | 2435 | 2435 | 2435 | 2430 | 545 |
| 276 | 20230804 | 145100 | 3195848290 | 2430 | 2430 | 2435 | 2430 | 468 |
| 277 | 20230804 | 145000 | 3194708995 | 2430 | 2430 | 2430 | 2430 | 68 |
| 278 | 20230804 | 144900 | 3194543755 | 2435 | 2435 | 2435 | 2435 | 210 |
| 279 | 20230804 | 144800 | 3194032405 | 2440 | 2435 | 2440 | 2425 | 1655 |
| 280 | 20230804 | 144700 | 3190008950 | 2440 | 2440 | 2440 | 2430 | 1037 |
| 281 | 20230804 | 144600 | 3187487765 | 2440 | 2435 | 2440 | 2435 | 684 |
| 282 | 20230804 | 144500 | 3185819675 | 2440 | 2440 | 2440 | 2440 | 501 |
| 283 | 20230804 | 144400 | 3184597235 | 2440 | 2440 | 2440 | 2440 | 1 |
| 284 | 20230804 | 144300 | 3184594795 | 2440 | 2435 | 2440 | 2435 | 133 |
| 285 | 20230804 | 144200 | 3184270935 | 2435 | 2440 | 2440 | 2435 | 574 |
| 286 | 20230804 | 144100 | 3182871375 | 2440 | 2430 | 2440 | 2430 | 1822 |
| 287 | 20230804 | 144000 | 3178436675 | 2435 | 2435 | 2440 | 2430 | 640 |
| 288 | 20230804 | 143900 | 3176880430 | 2440 | 2430 | 2440 | 2430 | 515 |
| 289 | 20230804 | 143800 | 3175627490 | 2440 | 2430 | 2440 | 2430 | 31 |
| 290 | 20230804 | 143700 | 3175552025 | 2440 | 2440 | 2440 | 2430 | 332 |
| 291 | 20230804 | 143600 | 3174745145 | 2440 | 2440 | 2440 | 2440 | 15 |
| 292 | 20230804 | 143500 | 3174708545 | 2440 | 2440 | 2440 | 2430 | 3 |
| 293 | 20230804 | 143400 | 3174701235 | 2440 | 2430 | 2440 | 2430 | 504 |
| 294 | 20230804 | 143300 | 3173476375 | 2440 | 2440 | 2440 | 2430 | 47 |
| 295 | 20230804 | 143200 | 3173362025 | 2440 | 2435 | 2440 | 2435 | 102 |
| 296 | 20230804 | 143100 | 3173113640 | 2440 | 2440 | 2440 | 2435 | 307 |
| 297 | 20230804 | 143000 | 3172366020 | 2440 | 2425 | 2440 | 2425 | 2414 |
| 298 | 20230804 | 142900 | 3166501290 | 2430 | 2430 | 2430 | 2430 | 5547 |
| 299 | 20230804 | 142800 | 3153022080 | 2435 | 2435 | 2435 | 2430 | 678 |
| 300 | 20230804 | 142700 | 3151371660 | 2435 | 2435 | 2435 | 2430 | 254 |
| 301 | 20230804 | 142600 | 3150754170 | 2440 | 2435 | 2440 | 2430 | 4574 |
| 302 | 20230804 | 142500 | 3139634080 | 2440 | 2435 | 2440 | 2435 | 959 |
| 303 | 20230804 | 142400 | 3137298630 | 2440 | 2435 | 2440 | 2435 | 1072 |
| 304 | 20230804 | 142300 | 3134687805 | 2445 | 2440 | 2445 | 2440 | 25 |
| 305 | 20230804 | 142200 | 3134626780 | 2445 | 2440 | 2445 | 2440 | 226 |
| 306 | 20230804 | 142100 | 3134075265 | 2445 | 2445 | 2445 | 2445 | 2 |
| 307 | 20230804 | 142000 | 3134070375 | 2435 | 2445 | 2445 | 2435 | 420 |
| 308 | 20230804 | 141900 | 3133043675 | 2445 | 2440 | 2445 | 2440 | 513 |
| 309 | 20230804 | 141800 | 3131791945 | 2440 | 2440 | 2440 | 2435 | 6395 |
| 310 | 20230804 | 141700 | 3116188645 | 2440 | 2435 | 2440 | 2435 | 3008 |
| 311 | 20230804 | 141600 | 3108862475 | 2435 | 2430 | 2435 | 2430 | 911 |
| 312 | 20230804 | 141500 | 3106648450 | 2430 | 2425 | 2430 | 2425 | 6195 |
| 313 | 20230804 | 141400 | 3091606585 | 2425 | 2425 | 2425 | 2425 | 2828 |
| 314 | 20230804 | 141300 | 3084748685 | 2425 | 2425 | 2425 | 2425 | 418 |
| 315 | 20230804 | 141200 | 3083735035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 316 | 20230804 | 141100 | 3083735035 | 2425 | 2425 | 2425 | 2425 | 100 |
| 317 | 20230804 | 141000 | 3083492535 | 2425 | 2420 | 2425 | 2420 | 3363 |
| 318 | 20230804 | 140900 | 3075349385 | 2420 | 2420 | 2420 | 2415 | 1390 |
| 319 | 20230804 | 140800 | 3071986210 | 2420 | 2420 | 2420 | 2420 | 0 |
| 320 | 20230804 | 140700 | 3071986210 | 2420 | 2415 | 2420 | 2410 | 1837 |
| 321 | 20230804 | 140600 | 3067554525 | 2420 | 2415 | 2420 | 2415 | 2855 |
| 322 | 20230804 | 140500 | 3060659610 | 2420 | 2420 | 2420 | 2420 | 51 |
| 323 | 20230804 | 140400 | 3060536190 | 2420 | 2415 | 2420 | 2415 | 2217 |
| 324 | 20230804 | 140300 | 3055182130 | 2420 | 2420 | 2420 | 2415 | 308 |
| 325 | 20230804 | 140200 | 3054438255 | 2420 | 2415 | 2420 | 2415 | 1524 |
| 326 | 20230804 | 140100 | 3050757685 | 2415 | 2415 | 2415 | 2410 | 701 |
| 327 | 20230804 | 140000 | 3049067270 | 2415 | 2410 | 2415 | 2410 | 2062 |
| 328 | 20230804 | 135900 | 3044088175 | 2410 | 2410 | 2410 | 2410 | 865 |
| 329 | 20230804 | 135800 | 3042003525 | 2410 | 2415 | 2415 | 2410 | 2381 |
| 330 | 20230804 | 135700 | 3036264310 | 2415 | 2415 | 2415 | 2415 | 50 |
| 331 | 20230804 | 135600 | 3036143560 | 2415 | 2415 | 2415 | 2415 | 10 |
| 332 | 20230804 | 135500 | 3036119410 | 2415 | 2415 | 2415 | 2415 | 1728 |
| 333 | 20230804 | 135400 | 3031946290 | 2415 | 2415 | 2415 | 2415 | 6 |
| 334 | 20230804 | 135300 | 3031931800 | 2410 | 2410 | 2410 | 2410 | 2087 |
| 335 | 20230804 | 135200 | 3026902130 | 2410 | 2410 | 2410 | 2405 | 4410 |
| 336 | 20230804 | 135100 | 3016296030 | 2400 | 2405 | 2405 | 2400 | 2061 |
| 337 | 20230804 | 135000 | 3011346110 | 2405 | 2400 | 2410 | 2400 | 9438 |
| 338 | 20230804 | 134900 | 2988680410 | 2405 | 2405 | 2405 | 2405 | 3188 |
| 339 | 20230804 | 134800 | 2981013270 | 2410 | 2410 | 2410 | 2410 | 1 |
| 340 | 20230804 | 134700 | 2981010860 | 2405 | 2410 | 2410 | 2405 | 55 |
| 341 | 20230804 | 134600 | 2980878485 | 2410 | 2405 | 2410 | 2405 | 101 |
| 342 | 20230804 | 134500 | 2980635560 | 2405 | 2400 | 2405 | 2400 | 601 |
| 343 | 20230804 | 134400 | 2979192655 | 2405 | 2405 | 2405 | 2405 | 200 |
| 344 | 20230804 | 134300 | 2978711655 | 2405 | 2405 | 2405 | 2405 | 0 |
| 345 | 20230804 | 134200 | 2978711655 | 2405 | 2405 | 2405 | 2405 | 0 |
| 346 | 20230804 | 134100 | 2978711655 | 2405 | 2400 | 2405 | 2400 | 570 |
| 347 | 20230804 | 134000 | 2977342855 | 2405 | 2405 | 2405 | 2400 | 13 |
| 348 | 20230804 | 133900 | 2977311645 | 2410 | 2410 | 2410 | 2410 | 0 |
| 349 | 20230804 | 133800 | 2977311645 | 2410 | 2410 | 2410 | 2410 | 301 |
| 350 | 20230804 | 133700 | 2976586235 | 2410 | 2405 | 2410 | 2400 | 4967 |
| 351 | 20230804 | 133600 | 2964640200 | 2400 | 2400 | 2400 | 2400 | 800 |
| 352 | 20230804 | 133500 | 2962720200 | 2400 | 2400 | 2400 | 2400 | 2 |
| 353 | 20230804 | 133400 | 2962715400 | 2395 | 2405 | 2405 | 2395 | 107 |
| 354 | 20230804 | 133300 | 2962459090 | 2405 | 2395 | 2405 | 2390 | 2243 |
| 355 | 20230804 | 133200 | 2957088645 | 2405 | 2405 | 2405 | 2395 | 5043 |
| 356 | 20230804 | 133100 | 2945010440 | 2395 | 2400 | 2405 | 2395 | 6606 |
| 357 | 20230804 | 133000 | 2929164745 | 2400 | 2410 | 2410 | 2400 | 3442 |
| 358 | 20230804 | 132900 | 2920898945 | 2410 | 2405 | 2410 | 2405 | 204 |
| 359 | 20230804 | 132800 | 2920408305 | 2410 | 2410 | 2410 | 2410 | 3 |
| 360 | 20230804 | 132700 | 2920401075 | 2400 | 2410 | 2410 | 2400 | 6705 |
| 361 | 20230804 | 132600 | 2904299025 | 2400 | 2405 | 2410 | 2400 | 14863 |
| 362 | 20230804 | 132500 | 2868594500 | 2410 | 2415 | 2415 | 2410 | 2974 |
| 363 | 20230804 | 132400 | 2861427155 | 2410 | 2410 | 2415 | 2410 | 610 |
| 364 | 20230804 | 132300 | 2859957020 | 2415 | 2415 | 2415 | 2410 | 432 |
| 365 | 20230804 | 132200 | 2858914615 | 2415 | 2415 | 2415 | 2410 | 1014 |
| 366 | 20230804 | 132100 | 2856465810 | 2410 | 2410 | 2410 | 2410 | 2172 |
| 367 | 20230804 | 132000 | 2851231290 | 2410 | 2410 | 2410 | 2410 | 18 |
| 368 | 20230804 | 131900 | 2851187910 | 2410 | 2410 | 2410 | 2410 | 3377 |
| 369 | 20230804 | 131800 | 2843049340 | 2410 | 2415 | 2415 | 2410 | 5002 |
| 370 | 20230804 | 131700 | 2830994510 | 2415 | 2410 | 2415 | 2410 | 715 |
| 371 | 20230804 | 131600 | 2829271355 | 2415 | 2410 | 2415 | 2410 | 1549 |
| 372 | 20230804 | 131500 | 2825533785 | 2410 | 2410 | 2410 | 2410 | 2795 |
| 373 | 20230804 | 131400 | 2818797835 | 2410 | 2410 | 2410 | 2410 | 304 |
| 374 | 20230804 | 131300 | 2818065195 | 2410 | 2415 | 2415 | 2410 | 1592 |
| 375 | 20230804 | 131200 | 2814226415 | 2415 | 2410 | 2425 | 2410 | 1370 |
| 376 | 20230804 | 131100 | 2810918285 | 2415 | 2415 | 2415 | 2410 | 2128 |
| 377 | 20230804 | 131000 | 2805789550 | 2415 | 2415 | 2415 | 2410 | 44 |
| 378 | 20230804 | 130900 | 2805683475 | 2415 | 2415 | 2415 | 2410 | 28 |
| 379 | 20230804 | 130800 | 2805615860 | 2410 | 2410 | 2410 | 2410 | 979 |
| 380 | 20230804 | 130700 | 2803256470 | 2410 | 2410 | 2410 | 2410 | 201 |
| 381 | 20230804 | 130600 | 2802772060 | 2405 | 2410 | 2410 | 2405 | 1679 |
| 382 | 20230804 | 130500 | 2798731565 | 2410 | 2410 | 2410 | 2410 | 2 |
| 383 | 20230804 | 130400 | 2798726745 | 2410 | 2415 | 2415 | 2410 | 332 |
| 384 | 20230804 | 130300 | 2797926615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 385 | 20230804 | 130200 | 2797926615 | 2415 | 2410 | 2415 | 2410 | 576 |
| 386 | 20230804 | 130100 | 2796538450 | 2415 | 2425 | 2425 | 2415 | 2119 |
| 387 | 20230804 | 130000 | 2791420885 | 2425 | 2425 | 2425 | 2425 | 5605 |
| 388 | 20230804 | 125900 | 2777828760 | 2425 | 2420 | 2425 | 2420 | 5555 |
| 389 | 20230804 | 125800 | 2764364080 | 2420 | 2415 | 2420 | 2415 | 7037 |
| 390 | 20230804 | 125700 | 2747369720 | 2415 | 2410 | 2415 | 2410 | 90 |
| 391 | 20230804 | 125600 | 2747152795 | 2410 | 2410 | 2415 | 2410 | 300 |
| 392 | 20230804 | 125500 | 2746429790 | 2410 | 2420 | 2420 | 2410 | 1001 |
| 393 | 20230804 | 125400 | 2744017370 | 2415 | 2415 | 2420 | 2415 | 123 |
| 394 | 20230804 | 125300 | 2743720315 | 2415 | 2415 | 2420 | 2415 | 1312 |
| 395 | 20230804 | 125200 | 2740551745 | 2425 | 2410 | 2425 | 2410 | 602 |
| 396 | 20230804 | 125100 | 2739096995 | 2425 | 2415 | 2425 | 2410 | 2364 |
| 397 | 20230804 | 125000 | 2733389020 | 2425 | 2420 | 2425 | 2415 | 3131 |
| 398 | 20230804 | 124900 | 2725814090 | 2420 | 2410 | 2425 | 2410 | 1139 |
| 399 | 20230804 | 124800 | 2723063600 | 2415 | 2425 | 2425 | 2410 | 5001 |
| 400 | 20230804 | 124700 | 2711009270 | 2425 | 2420 | 2425 | 2415 | 3745 |
| 401 | 20230804 | 124600 | 2701948180 | 2420 | 2425 | 2425 | 2415 | 1540 |
| 402 | 20230804 | 124500 | 2698225770 | 2425 | 2425 | 2425 | 2420 | 130 |
| 403 | 20230804 | 124400 | 2697911040 | 2425 | 2415 | 2425 | 2415 | 5445 |
| 404 | 20230804 | 124300 | 2684757100 | 2415 | 2415 | 2415 | 2415 | 4 |
| 405 | 20230804 | 124200 | 2684747440 | 2415 | 2415 | 2415 | 2415 | 57 |
| 406 | 20230804 | 124100 | 2684609785 | 2415 | 2405 | 2415 | 2405 | 8848 |
| 407 | 20230804 | 124000 | 2663318695 | 2405 | 2405 | 2405 | 2405 | 210 |
| 408 | 20230804 | 123900 | 2662813645 | 2405 | 2395 | 2405 | 2395 | 579 |
| 409 | 20230804 | 123800 | 2661426930 | 2395 | 2400 | 2405 | 2395 | 1182 |
| 410 | 20230804 | 123700 | 2658591030 | 2405 | 2405 | 2405 | 2405 | 0 |
| 411 | 20230804 | 123600 | 2658591030 | 2405 | 2405 | 2405 | 2405 | 14 |
| 412 | 20230804 | 123500 | 2658557360 | 2400 | 2405 | 2405 | 2400 | 1857 |
| 413 | 20230804 | 123400 | 2654100470 | 2400 | 2400 | 2405 | 2400 | 459 |
| 414 | 20230804 | 123300 | 2652998820 | 2405 | 2400 | 2405 | 2400 | 175 |
| 415 | 20230804 | 123200 | 2652578725 | 2400 | 2400 | 2400 | 2400 | 1044 |
| 416 | 20230804 | 123100 | 2650073125 | 2405 | 2400 | 2405 | 2390 | 4303 |
| 417 | 20230804 | 123000 | 2639767545 | 2400 | 2400 | 2400 | 2400 | 439 |
| 418 | 20230804 | 122900 | 2638713945 | 2405 | 2395 | 2405 | 2395 | 290 |
| 419 | 20230804 | 122800 | 2638017005 | 2395 | 2400 | 2400 | 2395 | 2896 |
| 420 | 20230804 | 122700 | 2631075450 | 2400 | 2400 | 2400 | 2400 | 100 |
| 421 | 20230804 | 122600 | 2630835450 | 2400 | 2400 | 2405 | 2400 | 713 |
| 422 | 20230804 | 122500 | 2629124230 | 2400 | 2395 | 2405 | 2395 | 4597 |
| 423 | 20230804 | 122400 | 2618110380 | 2395 | 2400 | 2400 | 2395 | 6629 |
| 424 | 20230804 | 122300 | 2602225780 | 2405 | 2405 | 2405 | 2405 | 5882 |
| 425 | 20230804 | 122200 | 2588079570 | 2405 | 2405 | 2405 | 2405 | 73 |
| 426 | 20230804 | 122100 | 2587904005 | 2410 | 2410 | 2410 | 2410 | 3 |
| 427 | 20230804 | 122000 | 2587896775 | 2405 | 2400 | 2410 | 2400 | 796 |
| 428 | 20230804 | 121900 | 2585983535 | 2410 | 2405 | 2410 | 2405 | 509 |
| 429 | 20230804 | 121800 | 2584759360 | 2410 | 2405 | 2410 | 2400 | 512 |
| 430 | 20230804 | 121700 | 2583528145 | 2405 | 2400 | 2405 | 2400 | 11123 |
| 431 | 20230804 | 121600 | 2556827335 | 2405 | 2405 | 2405 | 2400 | 8571 |
| 432 | 20230804 | 121500 | 2536243630 | 2405 | 2410 | 2410 | 2405 | 4307 |
| 433 | 20230804 | 121400 | 2525885160 | 2410 | 2405 | 2410 | 2405 | 10454 |
| 434 | 20230804 | 121300 | 2500743025 | 2410 | 2415 | 2415 | 2410 | 4151 |
| 435 | 20230804 | 121200 | 2490739050 | 2420 | 2420 | 2420 | 2410 | 13579 |
| 436 | 20230804 | 121100 | 2457999180 | 2420 | 2420 | 2420 | 2420 | 35 |
| 437 | 20230804 | 121000 | 2457914480 | 2420 | 2420 | 2420 | 2420 | 51 |
| 438 | 20230804 | 120900 | 2457791060 | 2420 | 2420 | 2420 | 2420 | 806 |
| 439 | 20230804 | 120800 | 2455840540 | 2420 | 2415 | 2420 | 2415 | 136 |
| 440 | 20230804 | 120700 | 2455511425 | 2425 | 2425 | 2425 | 2415 | 162 |
| 441 | 20230804 | 120600 | 2455118695 | 2425 | 2425 | 2425 | 2425 | 450 |
| 442 | 20230804 | 120500 | 2454027445 | 2425 | 2425 | 2425 | 2425 | 250 |
| 443 | 20230804 | 120400 | 2453421195 | 2425 | 2420 | 2425 | 2420 | 850 |
| 444 | 20230804 | 120300 | 2451363320 | 2420 | 2420 | 2420 | 2420 | 1151 |
| 445 | 20230804 | 120200 | 2448577900 | 2425 | 2425 | 2425 | 2425 | 229 |
| 446 | 20230804 | 120100 | 2448022575 | 2425 | 2420 | 2425 | 2415 | 1480 |
| 447 | 20230804 | 120000 | 2444440625 | 2420 | 2420 | 2420 | 2420 | 115 |
| 448 | 20230804 | 115900 | 2444162325 | 2415 | 2415 | 2415 | 2415 | 83 |
| 449 | 20230804 | 115800 | 2443961880 | 2420 | 2420 | 2420 | 2420 | 1003 |
| 450 | 20230804 | 115700 | 2441534620 | 2420 | 2420 | 2420 | 2420 | 0 |
| 451 | 20230804 | 115600 | 2441534620 | 2420 | 2420 | 2420 | 2420 | 50 |
| 452 | 20230804 | 115500 | 2441413620 | 2420 | 2415 | 2420 | 2415 | 1050 |
| 453 | 20230804 | 115400 | 2438877620 | 2415 | 2415 | 2415 | 2410 | 27 |
| 454 | 20230804 | 115300 | 2438812420 | 2415 | 2415 | 2415 | 2405 | 417 |
| 455 | 20230804 | 115200 | 2437809465 | 2415 | 2410 | 2415 | 2405 | 326 |
| 456 | 20230804 | 115100 | 2437024430 | 2410 | 2415 | 2415 | 2410 | 60 |
| 457 | 20230804 | 115000 | 2436879705 | 2415 | 2415 | 2415 | 2415 | 25 |
| 458 | 20230804 | 114900 | 2436819330 | 2415 | 2415 | 2415 | 2415 | 115 |
| 459 | 20230804 | 114800 | 2436541605 | 2415 | 2415 | 2415 | 2415 | 0 |
| 460 | 20230804 | 114700 | 2436541605 | 2415 | 2420 | 2420 | 2405 | 17314 |
| 461 | 20230804 | 114600 | 2394869695 | 2420 | 2410 | 2420 | 2410 | 70 |
| 462 | 20230804 | 114500 | 2394700495 | 2420 | 2420 | 2420 | 2410 | 977 |
| 463 | 20230804 | 114400 | 2392345155 | 2415 | 2415 | 2415 | 2415 | 12 |
| 464 | 20230804 | 114300 | 2392316175 | 2415 | 2415 | 2415 | 2415 | 50 |
| 465 | 20230804 | 114200 | 2392195425 | 2415 | 2410 | 2415 | 2410 | 6035 |
| 466 | 20230804 | 114100 | 2377648360 | 2420 | 2420 | 2420 | 2420 | 0 |
| 467 | 20230804 | 114000 | 2377648360 | 2420 | 2415 | 2420 | 2415 | 34 |
| 468 | 20230804 | 113900 | 2377566230 | 2415 | 2420 | 2420 | 2410 | 1408 |
| 469 | 20230804 | 113800 | 2374170350 | 2420 | 2410 | 2420 | 2410 | 1253 |
| 470 | 20230804 | 113700 | 2371150590 | 2405 | 2410 | 2410 | 2405 | 11005 |
| 471 | 20230804 | 113600 | 2344683540 | 2405 | 2415 | 2415 | 2405 | 2973 |
| 472 | 20230804 | 113500 | 2337518660 | 2420 | 2415 | 2420 | 2410 | 7887 |
| 473 | 20230804 | 113400 | 2318494680 | 2425 | 2415 | 2425 | 2415 | 507 |
| 474 | 20230804 | 113300 | 2317270230 | 2425 | 2420 | 2425 | 2420 | 208 |
| 475 | 20230804 | 113200 | 2316766760 | 2420 | 2425 | 2425 | 2420 | 45 |
| 476 | 20230804 | 113100 | 2316657810 | 2425 | 2425 | 2425 | 2425 | 10 |
| 477 | 20230804 | 113000 | 2316633560 | 2425 | 2420 | 2425 | 2415 | 4656 |
| 478 | 20230804 | 112900 | 2305373110 | 2425 | 2425 | 2425 | 2425 | 15 |
| 479 | 20230804 | 112800 | 2305336735 | 2425 | 2420 | 2425 | 2420 | 1414 |
| 480 | 20230804 | 112700 | 2301914225 | 2420 | 2425 | 2425 | 2420 | 81 |
| 481 | 20230804 | 112600 | 2301717805 | 2425 | 2425 | 2425 | 2425 | 2267 |
| 482 | 20230804 | 112500 | 2296220330 | 2435 | 2425 | 2435 | 2425 | 178 |
| 483 | 20230804 | 112400 | 2295788025 | 2430 | 2430 | 2435 | 2430 | 58 |
| 484 | 20230804 | 112300 | 2295647020 | 2435 | 2435 | 2435 | 2435 | 1 |
| 485 | 20230804 | 112200 | 2295644585 | 2425 | 2425 | 2425 | 2425 | 0 |
| 486 | 20230804 | 112100 | 2295644585 | 2425 | 2425 | 2425 | 2425 | 90 |
| 487 | 20230804 | 112000 | 2295426335 | 2435 | 2435 | 2435 | 2435 | 23 |
| 488 | 20230804 | 111900 | 2295370330 | 2435 | 2435 | 2435 | 2435 | 1 |
| 489 | 20230804 | 111800 | 2295367895 | 2425 | 2425 | 2435 | 2425 | 391 |
| 490 | 20230804 | 111700 | 2294419220 | 2435 | 2425 | 2435 | 2425 | 51 |
| 491 | 20230804 | 111600 | 2294295535 | 2425 | 2425 | 2435 | 2425 | 1262 |
| 492 | 20230804 | 111500 | 2291233675 | 2425 | 2425 | 2430 | 2425 | 1133 |
| 493 | 20230804 | 111400 | 2288482990 | 2435 | 2425 | 2435 | 2425 | 20 |
| 494 | 20230804 | 111300 | 2288434390 | 2440 | 2435 | 2440 | 2435 | 501 |
| 495 | 20230804 | 111200 | 2287214450 | 2420 | 2420 | 2420 | 2420 | 9212 |
| 496 | 20230804 | 111100 | 2264921410 | 2420 | 2425 | 2425 | 2415 | 15826 |
| 497 | 20230804 | 111000 | 2226629005 | 2425 | 2425 | 2425 | 2425 | 1248 |
| 498 | 20230804 | 110900 | 2223602605 | 2420 | 2425 | 2425 | 2420 | 9684 |
| 499 | 20230804 | 110800 | 2200119910 | 2425 | 2440 | 2440 | 2425 | 4620 |
| 500 | 20230804 | 110700 | 2188914530 | 2440 | 2440 | 2440 | 2440 | 36 |
| 501 | 20230804 | 110600 | 2188826690 | 2440 | 2430 | 2440 | 2430 | 397 |
| 502 | 20230804 | 110500 | 2187861920 | 2430 | 2440 | 2440 | 2430 | 801 |
| 503 | 20230804 | 110400 | 2185915480 | 2430 | 2435 | 2435 | 2430 | 2985 |
| 504 | 20230804 | 110300 | 2178649505 | 2440 | 2435 | 2445 | 2435 | 4282 |
| 505 | 20230804 | 110200 | 2168201815 | 2445 | 2435 | 2445 | 2435 | 38 |
| 506 | 20230804 | 110100 | 2168109075 | 2445 | 2440 | 2445 | 2435 | 3084 |
| 507 | 20230804 | 110000 | 2160589605 | 2440 | 2435 | 2440 | 2435 | 2018 |
| 508 | 20230804 | 105900 | 2155675665 | 2435 | 2435 | 2435 | 2435 | 310 |
| 509 | 20230804 | 105800 | 2154920815 | 2440 | 2440 | 2440 | 2440 | 41 |
| 510 | 20230804 | 105700 | 2154820775 | 2440 | 2440 | 2440 | 2440 | 486 |
| 511 | 20230804 | 105600 | 2153634935 | 2440 | 2435 | 2440 | 2435 | 240 |
| 512 | 20230804 | 105500 | 2153050285 | 2435 | 2430 | 2435 | 2430 | 33 |
| 513 | 20230804 | 105400 | 2152969995 | 2440 | 2435 | 2440 | 2435 | 550 |
| 514 | 20230804 | 105300 | 2151630695 | 2435 | 2430 | 2435 | 2425 | 1450 |
| 515 | 20230804 | 105200 | 2148108190 | 2425 | 2425 | 2425 | 2425 | 349 |
| 516 | 20230804 | 105100 | 2147261865 | 2430 | 2430 | 2430 | 2430 | 30 |
| 517 | 20230804 | 105000 | 2147188965 | 2430 | 2430 | 2430 | 2430 | 487 |
| 518 | 20230804 | 104900 | 2146005555 | 2430 | 2425 | 2430 | 2425 | 1702 |
| 519 | 20230804 | 104800 | 2141873200 | 2430 | 2425 | 2430 | 2425 | 532 |
| 520 | 20230804 | 104700 | 2140583095 | 2430 | 2430 | 2430 | 2430 | 246 |
| 521 | 20230804 | 104600 | 2139985315 | 2435 | 2430 | 2435 | 2425 | 1233 |
| 522 | 20230804 | 104500 | 2136989770 | 2430 | 2435 | 2435 | 2430 | 3370 |
| 523 | 20230804 | 104400 | 2128798160 | 2435 | 2435 | 2435 | 2435 | 611 |
| 524 | 20230804 | 104300 | 2127310375 | 2435 | 2435 | 2435 | 2435 | 2170 |
| 525 | 20230804 | 104200 | 2122026425 | 2440 | 2440 | 2440 | 2435 | 593 |
| 526 | 20230804 | 104100 | 2120579715 | 2440 | 2440 | 2440 | 2440 | 47 |
| 527 | 20230804 | 104000 | 2120465035 | 2440 | 2435 | 2440 | 2435 | 587 |
| 528 | 20230804 | 103900 | 2119035680 | 2435 | 2435 | 2435 | 2435 | 0 |
| 529 | 20230804 | 103800 | 2119035680 | 2435 | 2440 | 2440 | 2435 | 382 |
| 530 | 20230804 | 103700 | 2118105100 | 2440 | 2440 | 2440 | 2440 | 1 |
| 531 | 20230804 | 103600 | 2118102660 | 2435 | 2435 | 2440 | 2435 | 3643 |
| 532 | 20230804 | 103500 | 2109222415 | 2435 | 2425 | 2435 | 2425 | 2 |
| 533 | 20230804 | 103400 | 2109217555 | 2425 | 2425 | 2425 | 2420 | 1897 |
| 534 | 20230804 | 103300 | 2104617350 | 2425 | 2420 | 2425 | 2420 | 753 |
| 535 | 20230804 | 103200 | 2102795085 | 2420 | 2415 | 2425 | 2415 | 1050 |
| 536 | 20230804 | 103100 | 2100256585 | 2410 | 2415 | 2420 | 2410 | 1320 |
| 537 | 20230804 | 103000 | 2097066875 | 2415 | 2410 | 2425 | 2400 | 33397 |
| 538 | 20230804 | 102900 | 2016745405 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 539 | 20230804 | 102800 | 2014320405 | 2425 | 2425 | 2430 | 2405 | 14134 |
| 540 | 20230804 | 102700 | 1980265515 | 2420 | 2425 | 2425 | 2415 | 1661 |
| 541 | 20230804 | 102600 | 1976247150 | 2435 | 2430 | 2435 | 2425 | 824 |
| 542 | 20230804 | 102500 | 1974244830 | 2430 | 2425 | 2430 | 2425 | 1528 |
| 543 | 20230804 | 102400 | 1970537370 | 2430 | 2425 | 2430 | 2425 | 69 |
| 544 | 20230804 | 102300 | 1970369715 | 2430 | 2425 | 2430 | 2425 | 2141 |
| 545 | 20230804 | 102200 | 1965177780 | 2425 | 2415 | 2425 | 2415 | 94 |
| 546 | 20230804 | 102100 | 1964950510 | 2425 | 2420 | 2425 | 2415 | 2169 |
| 547 | 20230804 | 102000 | 1959709170 | 2425 | 2420 | 2425 | 2415 | 1383 |
| 548 | 20230804 | 101900 | 1956363340 | 2425 | 2410 | 2425 | 2410 | 7293 |
| 549 | 20230804 | 101800 | 1938785500 | 2405 | 2420 | 2425 | 2405 | 11806 |
| 550 | 20230804 | 101700 | 1910331490 | 2420 | 2420 | 2420 | 2415 | 994 |
| 551 | 20230804 | 101600 | 1907926510 | 2420 | 2415 | 2425 | 2415 | 2192 |
| 552 | 20230804 | 101500 | 1902627700 | 2415 | 2415 | 2415 | 2410 | 3671 |
| 553 | 20230804 | 101400 | 1893764260 | 2415 | 2415 | 2415 | 2410 | 3102 |
| 554 | 20230804 | 101300 | 1886277930 | 2420 | 2415 | 2420 | 2410 | 21050 |
| 555 | 20230804 | 101200 | 1835474590 | 2415 | 2420 | 2425 | 2415 | 8588 |
| 556 | 20230804 | 101100 | 1814700830 | 2425 | 2425 | 2430 | 2420 | 7778 |
| 557 | 20230804 | 101000 | 1795847570 | 2430 | 2425 | 2440 | 2425 | 4058 |
| 558 | 20230804 | 100900 | 1785990350 | 2425 | 2435 | 2435 | 2425 | 54 |
| 559 | 20230804 | 100800 | 1785859360 | 2430 | 2430 | 2430 | 2425 | 4631 |
| 560 | 20230804 | 100700 | 1774618755 | 2430 | 2440 | 2445 | 2425 | 7030 |
| 561 | 20230804 | 100600 | 1757566795 | 2445 | 2435 | 2445 | 2430 | 12505 |
| 562 | 20230804 | 100500 | 1727135720 | 2450 | 2440 | 2450 | 2435 | 1317 |
| 563 | 20230804 | 100400 | 1723922480 | 2450 | 2440 | 2450 | 2440 | 1430 |
| 564 | 20230804 | 100300 | 1720433210 | 2450 | 2440 | 2450 | 2440 | 244 |
| 565 | 20230804 | 100200 | 1719837620 | 2445 | 2440 | 2450 | 2440 | 762 |
| 566 | 20230804 | 100100 | 1717977800 | 2440 | 2450 | 2450 | 2440 | 121 |
| 567 | 20230804 | 100000 | 1717681490 | 2435 | 2450 | 2450 | 2435 | 6067 |
| 568 | 20230804 | 095900 | 1702897375 | 2450 | 2445 | 2450 | 2440 | 607 |
| 569 | 20230804 | 095800 | 1701413295 | 2440 | 2440 | 2445 | 2440 | 1926 |
| 570 | 20230804 | 095700 | 1696713405 | 2445 | 2435 | 2445 | 2435 | 2102 |
| 571 | 20230804 | 095600 | 1691587290 | 2440 | 2440 | 2445 | 2435 | 2616 |
| 572 | 20230804 | 095500 | 1685205120 | 2440 | 2435 | 2445 | 2435 | 5314 |
| 573 | 20230804 | 095400 | 1672240885 | 2445 | 2445 | 2445 | 2435 | 6282 |
| 574 | 20230804 | 095300 | 1656938885 | 2440 | 2440 | 2445 | 2435 | 4043 |
| 575 | 20230804 | 095200 | 1647069155 | 2445 | 2440 | 2445 | 2440 | 313 |
| 576 | 20230804 | 095100 | 1646305420 | 2445 | 2440 | 2445 | 2440 | 647 |
| 577 | 20230804 | 095000 | 1644726720 | 2445 | 2440 | 2445 | 2435 | 5580 |
| 578 | 20230804 | 094900 | 1631111715 | 2440 | 2450 | 2450 | 2440 | 1144 |
| 579 | 20230804 | 094800 | 1628318195 | 2450 | 2445 | 2450 | 2440 | 1992 |
| 580 | 20230804 | 094700 | 1623452745 | 2450 | 2450 | 2450 | 2450 | 236 |
| 581 | 20230804 | 094600 | 1622874545 | 2450 | 2450 | 2450 | 2450 | 171 |
| 582 | 20230804 | 094500 | 1622455595 | 2450 | 2450 | 2455 | 2445 | 1416 |
| 583 | 20230804 | 094400 | 1618988430 | 2450 | 2455 | 2455 | 2445 | 10650 |
| 584 | 20230804 | 094300 | 1592944860 | 2445 | 2460 | 2460 | 2445 | 3194 |
| 585 | 20230804 | 094200 | 1585124120 | 2460 | 2445 | 2460 | 2445 | 1180 |
| 586 | 20230804 | 094100 | 1582238745 | 2460 | 2455 | 2460 | 2450 | 4580 |
| 587 | 20230804 | 094000 | 1571002725 | 2460 | 2455 | 2460 | 2455 | 1484 |
| 588 | 20230804 | 093900 | 1567359370 | 2460 | 2450 | 2460 | 2450 | 498 |
| 589 | 20230804 | 093800 | 1566139180 | 2450 | 2460 | 2460 | 2450 | 2180 |
| 590 | 20230804 | 093700 | 1560788910 | 2460 | 2430 | 2460 | 2430 | 11494 |
| 591 | 20230804 | 093600 | 1532736835 | 2430 | 2425 | 2435 | 2425 | 2979 |
| 592 | 20230804 | 093500 | 1525512460 | 2425 | 2430 | 2435 | 2425 | 8748 |
| 593 | 20230804 | 093400 | 1504282585 | 2430 | 2435 | 2435 | 2425 | 8616 |
| 594 | 20230804 | 093300 | 1483338680 | 2445 | 2445 | 2445 | 2440 | 4923 |
| 595 | 20230804 | 093200 | 1471321135 | 2445 | 2440 | 2445 | 2435 | 10847 |
| 596 | 20230804 | 093100 | 1444853235 | 2440 | 2430 | 2445 | 2425 | 12301 |
| 597 | 20230804 | 093000 | 1414913740 | 2430 | 2445 | 2445 | 2420 | 26693 |
| 598 | 20230804 | 092900 | 1350028570 | 2440 | 2445 | 2445 | 2440 | 11569 |
| 599 | 20230804 | 092800 | 1321795345 | 2445 | 2445 | 2445 | 2440 | 2113 |
| 600 | 20230804 | 092700 | 1316637090 | 2440 | 2445 | 2450 | 2440 | 7290 |
| 601 | 20230804 | 092600 | 1298825090 | 2450 | 2445 | 2450 | 2445 | 7352 |
| 602 | 20230804 | 092500 | 1280849425 | 2450 | 2450 | 2450 | 2445 | 551 |
| 603 | 20230804 | 092400 | 1279501975 | 2445 | 2445 | 2445 | 2445 | 215 |
| 604 | 20230804 | 092300 | 1278976300 | 2450 | 2450 | 2455 | 2445 | 5625 |
| 605 | 20230804 | 092200 | 1265209120 | 2450 | 2450 | 2450 | 2445 | 6172 |
| 606 | 20230804 | 092100 | 1250117090 | 2450 | 2460 | 2460 | 2445 | 12515 |
| 607 | 20230804 | 092000 | 1219439600 | 2460 | 2450 | 2460 | 2445 | 4105 |
| 608 | 20230804 | 091900 | 1209366670 | 2455 | 2450 | 2455 | 2445 | 9722 |
| 609 | 20230804 | 091800 | 1185547675 | 2455 | 2455 | 2455 | 2445 | 5653 |
| 610 | 20230804 | 091700 | 1171702930 | 2445 | 2440 | 2465 | 2440 | 6762 |
| 611 | 20230804 | 091600 | 1155119735 | 2445 | 2440 | 2450 | 2435 | 9639 |
| 612 | 20230804 | 091500 | 1131601385 | 2440 | 2455 | 2460 | 2440 | 19137 |
| 613 | 20230804 | 091400 | 1084777175 | 2455 | 2460 | 2460 | 2450 | 12120 |
| 614 | 20230804 | 091300 | 1055045215 | 2460 | 2465 | 2470 | 2455 | 21456 |
| 615 | 20230804 | 091200 | 1002215890 | 2465 | 2480 | 2480 | 2465 | 25629 |
| 616 | 20230804 | 091100 | 938909085 | 2485 | 2480 | 2495 | 2480 | 7627 |
| 617 | 20230804 | 091000 | 919960965 | 2495 | 2480 | 2495 | 2470 | 11326 |
| 618 | 20230804 | 090900 | 891900370 | 2475 | 2480 | 2485 | 2475 | 10741 |
| 619 | 20230804 | 090800 | 865294530 | 2485 | 2495 | 2505 | 2475 | 38383 |
| 620 | 20230804 | 090700 | 769823090 | 2500 | 2515 | 2515 | 2490 | 59786 |
| 621 | 20230804 | 090600 | 620099045 | 2520 | 2510 | 2520 | 2505 | 15499 |
| 622 | 20230804 | 090500 | 581185105 | 2510 | 2520 | 2520 | 2505 | 31620 |
| 623 | 20230804 | 090400 | 501796685 | 2515 | 2510 | 2525 | 2510 | 19686 |
| 624 | 20230804 | 090300 | 452281315 | 2505 | 2500 | 2515 | 2495 | 13674 |
| 625 | 20230804 | 090200 | 418019180 | 2505 | 2515 | 2515 | 2495 | 29847 |
| 626 | 20230804 | 090100 | 343269430 | 2500 | 2525 | 2530 | 2500 | 73724 |
| 627 | 20230804 | 090000 | 157883770 | 2525 | 2490 | 2530 | 2490 | 63116 |