30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 3 | 20230803 | 190700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230803 | 190600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230803 | 190500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230803 | 190400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230803 | 190300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230803 | 190200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230803 | 190100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230803 | 190000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230803 | 185900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230803 | 185800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230803 | 185700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230803 | 185600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230803 | 185500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230803 | 185400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230803 | 185300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230803 | 185200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230803 | 185100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230803 | 185000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230803 | 184900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230803 | 184800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230803 | 184700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230803 | 184600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230803 | 184500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230803 | 184400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230803 | 184300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230803 | 184200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230803 | 184100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230803 | 184000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230803 | 183900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230803 | 183800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 33 | 20230803 | 183700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230803 | 183600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230803 | 183500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230803 | 183400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230803 | 183300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230803 | 183200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230803 | 183100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230803 | 183000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230803 | 182900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230803 | 182800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230803 | 182700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230803 | 182600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230803 | 182500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230803 | 182400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230803 | 182300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230803 | 182200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230803 | 182100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230803 | 182000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230803 | 181900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230803 | 181800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230803 | 181700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230803 | 181600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230803 | 181500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230803 | 181400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230803 | 181300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230803 | 181200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230803 | 181100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230803 | 181000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230803 | 180900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230803 | 180800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 63 | 20230803 | 180700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230803 | 180600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230803 | 180500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230803 | 180400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230803 | 180300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230803 | 180200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230803 | 180100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230803 | 180000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230803 | 175900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230803 | 175800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230803 | 175700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230803 | 175600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230803 | 175500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230803 | 175400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230803 | 175300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230803 | 175200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230803 | 175100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230803 | 175000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230803 | 174900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230803 | 174800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230803 | 174700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230803 | 174600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230803 | 174500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230803 | 174400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230803 | 174300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230803 | 174200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230803 | 174100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230803 | 174000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230803 | 173900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230803 | 173800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 93 | 20230803 | 173700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230803 | 173600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230803 | 173500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230803 | 173400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230803 | 173300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230803 | 173200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230803 | 173100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230803 | 173000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230803 | 172900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230803 | 172800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230803 | 172700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230803 | 172600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230803 | 172500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230803 | 172400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230803 | 172300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230803 | 172200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230803 | 172100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230803 | 172000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230803 | 171900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230803 | 171800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230803 | 171700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230803 | 171600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230803 | 171500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230803 | 171400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230803 | 171300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230803 | 171200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230803 | 171100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230803 | 171000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230803 | 170900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230803 | 170800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 123 | 20230803 | 170700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230803 | 170600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230803 | 170500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230803 | 170400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230803 | 170300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230803 | 170200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230803 | 170100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230803 | 170000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230803 | 165900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230803 | 165800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230803 | 165700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230803 | 165600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230803 | 165500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230803 | 165400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230803 | 165300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230803 | 165200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230803 | 165100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230803 | 165000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230803 | 164900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230803 | 164800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230803 | 164700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230803 | 164600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230803 | 164500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230803 | 164400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230803 | 164300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230803 | 164200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230803 | 164100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230803 | 164000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230803 | 163900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230803 | 163800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 153 | 20230803 | 163700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230803 | 163600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230803 | 163500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230803 | 163400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230803 | 163300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230803 | 163200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230803 | 163100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230803 | 163000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230803 | 162900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230803 | 162800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230803 | 162700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230803 | 162600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230803 | 162500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230803 | 162400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230803 | 162300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230803 | 162200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230803 | 162100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230803 | 162000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230803 | 161900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230803 | 161800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230803 | 161700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230803 | 161600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230803 | 161500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230803 | 161400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230803 | 161300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230803 | 161200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230803 | 161100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230803 | 161000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230803 | 160900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230803 | 160800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 183 | 20230803 | 160700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230803 | 160600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230803 | 160500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230803 | 160400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230803 | 160300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230803 | 160200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230803 | 160100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230803 | 160000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230803 | 155900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230803 | 155800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230803 | 155700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230803 | 155600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230803 | 155500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230803 | 155400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230803 | 155300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230803 | 155200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230803 | 155100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230803 | 155000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230803 | 154900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230803 | 154800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230803 | 154700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230803 | 154600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230803 | 154500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230803 | 154400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230803 | 154300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230803 | 154200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230803 | 154100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230803 | 154000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230803 | 153900 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230803 | 153800 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 213 | 20230803 | 153700 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230803 | 153600 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230803 | 153500 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230803 | 153400 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230803 | 153300 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230803 | 153200 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230803 | 153100 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230803 | 153000 | 3304702035 | 3840 | 3840 | 3840 | 3840 | 9210 |
| 221 | 20230803 | 152900 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230803 | 152800 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230803 | 152700 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230803 | 152600 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230803 | 152500 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230803 | 152400 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230803 | 152300 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230803 | 152200 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230803 | 152100 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230803 | 152000 | 3269335635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20230803 | 151900 | 3269335635 | 3840 | 3865 | 3870 | 3840 | 1462 |
| 232 | 20230803 | 151800 | 3263685695 | 3860 | 3840 | 3860 | 3840 | 3081 |
| 233 | 20230803 | 151700 | 3251819190 | 3855 | 3855 | 3855 | 3855 | 51 |
| 234 | 20230803 | 151600 | 3251622585 | 3855 | 3835 | 3855 | 3830 | 6135 |
| 235 | 20230803 | 151500 | 3228071260 | 3830 | 3835 | 3835 | 3830 | 302 |
| 236 | 20230803 | 151400 | 3226914590 | 3840 | 3845 | 3845 | 3840 | 302 |
| 237 | 20230803 | 151300 | 3225754905 | 3830 | 3830 | 3850 | 3830 | 282 |
| 238 | 20230803 | 151200 | 3224672810 | 3830 | 3845 | 3855 | 3830 | 61 |
| 239 | 20230803 | 151100 | 3224438005 | 3855 | 3855 | 3855 | 3855 | 8 |
| 240 | 20230803 | 151000 | 3224407165 | 3855 | 3855 | 3855 | 3855 | 10 |
| 241 | 20230803 | 150900 | 3224368615 | 3830 | 3855 | 3855 | 3830 | 1008 |
| 242 | 20230803 | 150800 | 3220494460 | 3830 | 3835 | 3835 | 3830 | 2133 |
| 243 | 20230803 | 150700 | 3212318930 | 3835 | 3835 | 3835 | 3835 | 2104 |
| 244 | 20230803 | 150600 | 3204250090 | 3835 | 3830 | 3860 | 3830 | 187 |
| 245 | 20230803 | 150500 | 3203533570 | 3830 | 3845 | 3845 | 3830 | 2920 |
| 246 | 20230803 | 150400 | 3192328615 | 3845 | 3845 | 3845 | 3845 | 1741 |
| 247 | 20230803 | 150300 | 3185634470 | 3845 | 3855 | 3855 | 3845 | 542 |
| 248 | 20230803 | 150200 | 3183548605 | 3855 | 3855 | 3855 | 3855 | 734 |
| 249 | 20230803 | 150100 | 3180719035 | 3860 | 3860 | 3860 | 3860 | 50 |
| 250 | 20230803 | 150000 | 3180526035 | 3860 | 3860 | 3860 | 3860 | 10 |
| 251 | 20230803 | 145900 | 3180487435 | 3860 | 3860 | 3860 | 3860 | 20 |
| 252 | 20230803 | 145800 | 3180410235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20230803 | 145700 | 3180410235 | 3860 | 3860 | 3860 | 3860 | 1 |
| 254 | 20230803 | 145600 | 3180406375 | 3845 | 3850 | 3850 | 3845 | 1055 |
| 255 | 20230803 | 145500 | 3176346975 | 3845 | 3850 | 3850 | 3845 | 853 |
| 256 | 20230803 | 145400 | 3173062930 | 3850 | 3855 | 3875 | 3850 | 3375 |
| 257 | 20230803 | 145300 | 3160056150 | 3855 | 3875 | 3875 | 3855 | 807 |
| 258 | 20230803 | 145200 | 3156943475 | 3860 | 3860 | 3860 | 3860 | 300 |
| 259 | 20230803 | 145100 | 3155785475 | 3860 | 3860 | 3860 | 3860 | 115 |
| 260 | 20230803 | 145000 | 3155341575 | 3870 | 3870 | 3870 | 3870 | 100 |
| 261 | 20230803 | 144900 | 3154954575 | 3875 | 3875 | 3875 | 3875 | 0 |
| 262 | 20230803 | 144800 | 3154954575 | 3875 | 3875 | 3875 | 3875 | 300 |
| 263 | 20230803 | 144700 | 3153792075 | 3880 | 3880 | 3880 | 3880 | 300 |
| 264 | 20230803 | 144600 | 3152628075 | 3880 | 3880 | 3880 | 3880 | 1288 |
| 265 | 20230803 | 144500 | 3147630635 | 3880 | 3865 | 3880 | 3860 | 225 |
| 266 | 20230803 | 144400 | 3146759515 | 3875 | 3880 | 3880 | 3875 | 89 |
| 267 | 20230803 | 144300 | 3146414565 | 3885 | 3880 | 3885 | 3880 | 633 |
| 268 | 20230803 | 144200 | 3143958500 | 3880 | 3860 | 3880 | 3860 | 2318 |
| 269 | 20230803 | 144100 | 3134970980 | 3870 | 3870 | 3870 | 3870 | 200 |
| 270 | 20230803 | 144000 | 3134196980 | 3875 | 3875 | 3875 | 3875 | 400 |
| 271 | 20230803 | 143900 | 3132646980 | 3880 | 3880 | 3880 | 3875 | 270 |
| 272 | 20230803 | 143800 | 3131600380 | 3880 | 3875 | 3880 | 3875 | 211 |
| 273 | 20230803 | 143700 | 3130782745 | 3880 | 3880 | 3880 | 3880 | 5 |
| 274 | 20230803 | 143600 | 3130763345 | 3880 | 3880 | 3880 | 3880 | 690 |
| 275 | 20230803 | 143500 | 3128086145 | 3880 | 3880 | 3880 | 3860 | 269 |
| 276 | 20230803 | 143400 | 3127047605 | 3860 | 3860 | 3860 | 3860 | 1201 |
| 277 | 20230803 | 143300 | 3122411745 | 3880 | 3855 | 3880 | 3855 | 13 |
| 278 | 20230803 | 143200 | 3122361605 | 3870 | 3870 | 3870 | 3870 | 727 |
| 279 | 20230803 | 143100 | 3119548115 | 3850 | 3870 | 3870 | 3850 | 261 |
| 280 | 20230803 | 143000 | 3118540210 | 3865 | 3865 | 3865 | 3865 | 1159 |
| 281 | 20230803 | 142900 | 3114060675 | 3865 | 3865 | 3865 | 3865 | 203 |
| 282 | 20230803 | 142800 | 3113276080 | 3855 | 3855 | 3855 | 3855 | 464 |
| 283 | 20230803 | 142700 | 3111487360 | 3855 | 3855 | 3855 | 3855 | 33 |
| 284 | 20230803 | 142600 | 3111360145 | 3850 | 3865 | 3870 | 3850 | 136 |
| 285 | 20230803 | 142500 | 3110835200 | 3850 | 3865 | 3865 | 3850 | 301 |
| 286 | 20230803 | 142400 | 3109676320 | 3850 | 3850 | 3850 | 3850 | 1179 |
| 287 | 20230803 | 142300 | 3105137170 | 3850 | 3850 | 3850 | 3850 | 1590 |
| 288 | 20230803 | 142200 | 3099015670 | 3855 | 3860 | 3860 | 3855 | 747 |
| 289 | 20230803 | 142100 | 3096134750 | 3860 | 3865 | 3875 | 3860 | 2228 |
| 290 | 20230803 | 142000 | 3087518640 | 3880 | 3870 | 3880 | 3870 | 332 |
| 291 | 20230803 | 141900 | 3086233790 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20230803 | 141800 | 3086233790 | 3880 | 3880 | 3880 | 3880 | 714 |
| 293 | 20230803 | 141700 | 3083463470 | 3880 | 3880 | 3880 | 3880 | 2 |
| 294 | 20230803 | 141600 | 3083455710 | 3880 | 3880 | 3880 | 3880 | 105 |
| 295 | 20230803 | 141500 | 3083048310 | 3880 | 3880 | 3880 | 3880 | 338 |
| 296 | 20230803 | 141400 | 3081736870 | 3880 | 3875 | 3880 | 3875 | 983 |
| 297 | 20230803 | 141300 | 3077927710 | 3875 | 3875 | 3875 | 3875 | 0 |
| 298 | 20230803 | 141200 | 3077927710 | 3875 | 3875 | 3875 | 3875 | 11 |
| 299 | 20230803 | 141100 | 3077885085 | 3875 | 3875 | 3875 | 3875 | 225 |
| 300 | 20230803 | 141000 | 3077013210 | 3875 | 3875 | 3875 | 3875 | 27 |
| 301 | 20230803 | 140900 | 3076908585 | 3870 | 3870 | 3880 | 3865 | 479 |
| 302 | 20230803 | 140800 | 3075053145 | 3875 | 3875 | 3880 | 3875 | 1256 |
| 303 | 20230803 | 140700 | 3070185430 | 3875 | 3870 | 3875 | 3870 | 357 |
| 304 | 20230803 | 140600 | 3068802380 | 3865 | 3855 | 3875 | 3855 | 5333 |
| 305 | 20230803 | 140500 | 3048213390 | 3850 | 3840 | 3850 | 3840 | 5365 |
| 306 | 20230803 | 140400 | 3027593790 | 3830 | 3845 | 3845 | 3830 | 1563 |
| 307 | 20230803 | 140300 | 3021584070 | 3845 | 3835 | 3845 | 3835 | 2015 |
| 308 | 20230803 | 140200 | 3013850230 | 3835 | 3835 | 3835 | 3835 | 0 |
| 309 | 20230803 | 140100 | 3013850230 | 3835 | 3835 | 3835 | 3835 | 325 |
| 310 | 20230803 | 140000 | 3012603855 | 3840 | 3840 | 3840 | 3840 | 275 |
| 311 | 20230803 | 135900 | 3011547855 | 3845 | 3840 | 3845 | 3840 | 1253 |
| 312 | 20230803 | 135800 | 3006735955 | 3840 | 3840 | 3840 | 3840 | 100 |
| 313 | 20230803 | 135700 | 3006351955 | 3850 | 3850 | 3850 | 3850 | 600 |
| 314 | 20230803 | 135600 | 3004041955 | 3845 | 3840 | 3855 | 3840 | 502 |
| 315 | 20230803 | 135500 | 3002114255 | 3855 | 3845 | 3855 | 3845 | 3 |
| 316 | 20230803 | 135400 | 3002102710 | 3855 | 3845 | 3855 | 3845 | 4 |
| 317 | 20230803 | 135300 | 3002087310 | 3855 | 3845 | 3855 | 3845 | 3 |
| 318 | 20230803 | 135200 | 3002075755 | 3855 | 3850 | 3855 | 3850 | 100 |
| 319 | 20230803 | 135100 | 3001690705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 320 | 20230803 | 135000 | 3001690705 | 3855 | 3850 | 3855 | 3845 | 63 |
| 321 | 20230803 | 134900 | 3001448110 | 3855 | 3855 | 3855 | 3855 | 0 |
| 322 | 20230803 | 134800 | 3001448110 | 3855 | 3850 | 3855 | 3850 | 590 |
| 323 | 20230803 | 134700 | 2999176605 | 3850 | 3845 | 3850 | 3845 | 806 |
| 324 | 20230803 | 134600 | 2996073525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 325 | 20230803 | 134500 | 2996073525 | 3855 | 3855 | 3855 | 3855 | 201 |
| 326 | 20230803 | 134400 | 2995298670 | 3840 | 3840 | 3840 | 3840 | 1 |
| 327 | 20230803 | 134300 | 2995294830 | 3855 | 3835 | 3855 | 3835 | 5 |
| 328 | 20230803 | 134200 | 2995275595 | 3855 | 3855 | 3855 | 3840 | 3 |
| 329 | 20230803 | 134100 | 2995264045 | 3855 | 3835 | 3855 | 3820 | 509 |
| 330 | 20230803 | 134000 | 2993315565 | 3855 | 3845 | 3855 | 3825 | 1128 |
| 331 | 20230803 | 133900 | 2988994335 | 3850 | 3850 | 3850 | 3850 | 0 |
| 332 | 20230803 | 133800 | 2988994335 | 3850 | 3850 | 3850 | 3850 | 695 |
| 333 | 20230803 | 133700 | 2986318585 | 3850 | 3855 | 3855 | 3850 | 1196 |
| 334 | 20230803 | 133600 | 2981708980 | 3860 | 3850 | 3860 | 3850 | 302 |
| 335 | 20230803 | 133500 | 2980546080 | 3850 | 3840 | 3850 | 3840 | 332 |
| 336 | 20230803 | 133400 | 2979268880 | 3850 | 3835 | 3850 | 3835 | 606 |
| 337 | 20230803 | 133300 | 2976942680 | 3835 | 3835 | 3835 | 3835 | 100 |
| 338 | 20230803 | 133200 | 2976559180 | 3840 | 3830 | 3850 | 3830 | 5400 |
| 339 | 20230803 | 133100 | 2955853110 | 3830 | 3830 | 3830 | 3830 | 1 |
| 340 | 20230803 | 133000 | 2955849280 | 3815 | 3815 | 3815 | 3815 | 1 |
| 341 | 20230803 | 132900 | 2955845465 | 3830 | 3830 | 3830 | 3830 | 821 |
| 342 | 20230803 | 132800 | 2952701035 | 3830 | 3830 | 3830 | 3830 | 1 |
| 343 | 20230803 | 132700 | 2952697205 | 3830 | 3830 | 3830 | 3830 | 26 |
| 344 | 20230803 | 132600 | 2952597625 | 3830 | 3830 | 3835 | 3830 | 82 |
| 345 | 20230803 | 132500 | 2952283560 | 3830 | 3830 | 3830 | 3830 | 18 |
| 346 | 20230803 | 132400 | 2952214620 | 3830 | 3830 | 3830 | 3830 | 461 |
| 347 | 20230803 | 132300 | 2950448990 | 3830 | 3810 | 3830 | 3800 | 193 |
| 348 | 20230803 | 132200 | 2949712875 | 3830 | 3825 | 3830 | 3825 | 100 |
| 349 | 20230803 | 132100 | 2949330240 | 3815 | 3815 | 3815 | 3815 | 101 |
| 350 | 20230803 | 132000 | 2948944925 | 3815 | 3815 | 3815 | 3815 | 2 |
| 351 | 20230803 | 131900 | 2948937295 | 3825 | 3825 | 3825 | 3825 | 0 |
| 352 | 20230803 | 131800 | 2948937295 | 3825 | 3825 | 3825 | 3825 | 1 |
| 353 | 20230803 | 131700 | 2948933470 | 3800 | 3805 | 3805 | 3800 | 2282 |
| 354 | 20230803 | 131600 | 2940259545 | 3815 | 3825 | 3825 | 3815 | 2 |
| 355 | 20230803 | 131500 | 2940251905 | 3835 | 3835 | 3835 | 3835 | 0 |
| 356 | 20230803 | 131400 | 2940251905 | 3835 | 3800 | 3835 | 3800 | 1445 |
| 357 | 20230803 | 131300 | 2934760870 | 3835 | 3840 | 3840 | 3800 | 53 |
| 358 | 20230803 | 131200 | 2934559340 | 3795 | 3815 | 3840 | 3795 | 5534 |
| 359 | 20230803 | 131100 | 2913503650 | 3840 | 3820 | 3840 | 3820 | 6 |
| 360 | 20230803 | 131000 | 2913480710 | 3815 | 3815 | 3815 | 3815 | 3 |
| 361 | 20230803 | 130900 | 2913469265 | 3815 | 3820 | 3845 | 3815 | 902 |
| 362 | 20230803 | 130800 | 2910027575 | 3820 | 3830 | 3830 | 3820 | 202 |
| 363 | 20230803 | 130700 | 2909253930 | 3820 | 3830 | 3830 | 3820 | 160 |
| 364 | 20230803 | 130600 | 2908642105 | 3810 | 3840 | 3840 | 3810 | 5764 |
| 365 | 20230803 | 130500 | 2886629135 | 3830 | 3840 | 3840 | 3830 | 8537 |
| 366 | 20230803 | 130400 | 2853930780 | 3850 | 3835 | 3850 | 3835 | 100 |
| 367 | 20230803 | 130300 | 2853547265 | 3850 | 3850 | 3850 | 3850 | 1 |
| 368 | 20230803 | 130200 | 2853543415 | 3850 | 3850 | 3850 | 3835 | 136 |
| 369 | 20230803 | 130100 | 2853021315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 370 | 20230803 | 130000 | 2853021315 | 3860 | 3840 | 3860 | 3835 | 101 |
| 371 | 20230803 | 125900 | 2852633475 | 3840 | 3860 | 3860 | 3840 | 31 |
| 372 | 20230803 | 125800 | 2852514375 | 3860 | 3860 | 3860 | 3860 | 2 |
| 373 | 20230803 | 125700 | 2852506655 | 3860 | 3855 | 3860 | 3855 | 101 |
| 374 | 20230803 | 125600 | 2852117180 | 3835 | 3850 | 3855 | 3835 | 1002 |
| 375 | 20230803 | 125500 | 2848274460 | 3860 | 3835 | 3860 | 3835 | 1224 |
| 376 | 20230803 | 125400 | 2843580395 | 3835 | 3835 | 3835 | 3835 | 125 |
| 377 | 20230803 | 125300 | 2843101020 | 3860 | 3840 | 3865 | 3840 | 237 |
| 378 | 20230803 | 125200 | 2842190470 | 3840 | 3835 | 3840 | 3830 | 2006 |
| 379 | 20230803 | 125100 | 2834504295 | 3840 | 3840 | 3840 | 3830 | 4412 |
| 380 | 20230803 | 125000 | 2817580285 | 3840 | 3840 | 3845 | 3840 | 773 |
| 381 | 20230803 | 124900 | 2814611960 | 3845 | 3845 | 3845 | 3845 | 100 |
| 382 | 20230803 | 124800 | 2814227460 | 3845 | 3845 | 3845 | 3835 | 111 |
| 383 | 20230803 | 124700 | 2813801375 | 3835 | 3850 | 3855 | 3835 | 8470 |
| 384 | 20230803 | 124600 | 2781275470 | 3850 | 3865 | 3865 | 3840 | 6284 |
| 385 | 20230803 | 124500 | 2757053645 | 3865 | 3865 | 3865 | 3865 | 350 |
| 386 | 20230803 | 124400 | 2755700895 | 3865 | 3865 | 3865 | 3865 | 0 |
| 387 | 20230803 | 124300 | 2755700895 | 3865 | 3865 | 3865 | 3865 | 35 |
| 388 | 20230803 | 124200 | 2755565620 | 3895 | 3895 | 3895 | 3895 | 7 |
| 389 | 20230803 | 124100 | 2755538355 | 3895 | 3895 | 3895 | 3895 | 0 |
| 390 | 20230803 | 124000 | 2755538355 | 3895 | 3895 | 3895 | 3895 | 0 |
| 391 | 20230803 | 123900 | 2755538355 | 3895 | 3895 | 3895 | 3895 | 5 |
| 392 | 20230803 | 123800 | 2755518880 | 3890 | 3890 | 3890 | 3890 | 210 |
| 393 | 20230803 | 123700 | 2754701980 | 3890 | 3870 | 3890 | 3860 | 1501 |
| 394 | 20230803 | 123600 | 2748902285 | 3890 | 3890 | 3890 | 3890 | 50 |
| 395 | 20230803 | 123500 | 2748707785 | 3895 | 3895 | 3895 | 3895 | 4351 |
| 396 | 20230803 | 123400 | 2731760640 | 3895 | 3890 | 3895 | 3890 | 18 |
| 397 | 20230803 | 123300 | 2731690595 | 3875 | 3875 | 3875 | 3875 | 51 |
| 398 | 20230803 | 123200 | 2731492970 | 3875 | 3875 | 3875 | 3875 | 5 |
| 399 | 20230803 | 123100 | 2731473595 | 3875 | 3870 | 3875 | 3870 | 18 |
| 400 | 20230803 | 123000 | 2731403920 | 3870 | 3865 | 3870 | 3860 | 1534 |
| 401 | 20230803 | 122900 | 2725481575 | 3870 | 3870 | 3880 | 3870 | 498 |
| 402 | 20230803 | 122800 | 2723553765 | 3875 | 3895 | 3895 | 3875 | 692 |
| 403 | 20230803 | 122700 | 2720872245 | 3875 | 3880 | 3880 | 3875 | 3481 |
| 404 | 20230803 | 122600 | 2707369210 | 3895 | 3885 | 3900 | 3880 | 356 |
| 405 | 20230803 | 122500 | 2705986765 | 3900 | 3905 | 3905 | 3900 | 155 |
| 406 | 20230803 | 122400 | 2705381510 | 3875 | 3880 | 3880 | 3875 | 1072 |
| 407 | 20230803 | 122300 | 2701223435 | 3880 | 3885 | 3885 | 3880 | 695 |
| 408 | 20230803 | 122200 | 2698526680 | 3890 | 3910 | 3910 | 3890 | 422 |
| 409 | 20230803 | 122100 | 2696881065 | 3915 | 3915 | 3915 | 3915 | 313 |
| 410 | 20230803 | 122000 | 2695655670 | 3915 | 3915 | 3915 | 3915 | 11 |
| 411 | 20230803 | 121900 | 2695612605 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20230803 | 121800 | 2695612605 | 3915 | 3915 | 3915 | 3915 | 0 |
| 413 | 20230803 | 121700 | 2695612605 | 3915 | 3895 | 3915 | 3895 | 60 |
| 414 | 20230803 | 121600 | 2695378845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 415 | 20230803 | 121500 | 2695378845 | 3915 | 3915 | 3920 | 3890 | 6187 |
| 416 | 20230803 | 121400 | 2671181470 | 3920 | 3915 | 3920 | 3915 | 214 |
| 417 | 20230803 | 121300 | 2670343655 | 3915 | 3915 | 3915 | 3915 | 350 |
| 418 | 20230803 | 121200 | 2668973405 | 3915 | 3915 | 3915 | 3915 | 1291 |
| 419 | 20230803 | 121100 | 2663919140 | 3915 | 3915 | 3915 | 3915 | 1616 |
| 420 | 20230803 | 121000 | 2657592500 | 3915 | 3900 | 3915 | 3895 | 6134 |
| 421 | 20230803 | 120900 | 2633626070 | 3885 | 3885 | 3885 | 3885 | 1 |
| 422 | 20230803 | 120800 | 2633622185 | 3900 | 3900 | 3900 | 3885 | 2908 |
| 423 | 20230803 | 120700 | 2622281105 | 3900 | 3900 | 3900 | 3900 | 302 |
| 424 | 20230803 | 120600 | 2621103305 | 3900 | 3895 | 3900 | 3895 | 932 |
| 425 | 20230803 | 120500 | 2617469265 | 3895 | 3870 | 3895 | 3870 | 704 |
| 426 | 20230803 | 120400 | 2614732670 | 3855 | 3855 | 3855 | 3855 | 717 |
| 427 | 20230803 | 120300 | 2611968635 | 3855 | 3855 | 3855 | 3855 | 249 |
| 428 | 20230803 | 120200 | 2611008740 | 3855 | 3855 | 3855 | 3855 | 1061 |
| 429 | 20230803 | 120100 | 2606918585 | 3855 | 3860 | 3860 | 3845 | 7244 |
| 430 | 20230803 | 120000 | 2579032740 | 3860 | 3870 | 3870 | 3860 | 506 |
| 431 | 20230803 | 115900 | 2577078175 | 3875 | 3875 | 3875 | 3875 | 3777 |
| 432 | 20230803 | 115800 | 2562442300 | 3875 | 3880 | 3880 | 3875 | 1171 |
| 433 | 20230803 | 115700 | 2557903820 | 3885 | 3895 | 3895 | 3885 | 49 |
| 434 | 20230803 | 115600 | 2557713405 | 3890 | 3895 | 3895 | 3890 | 146 |
| 435 | 20230803 | 115500 | 2557144760 | 3900 | 3895 | 3900 | 3895 | 194 |
| 436 | 20230803 | 115400 | 2556388230 | 3885 | 3885 | 3885 | 3885 | 1997 |
| 437 | 20230803 | 115300 | 2548629885 | 3885 | 3885 | 3885 | 3880 | 255 |
| 438 | 20230803 | 115200 | 2547639530 | 3905 | 3885 | 3905 | 3880 | 257 |
| 439 | 20230803 | 115100 | 2546638675 | 3885 | 3905 | 3905 | 3885 | 801 |
| 440 | 20230803 | 115000 | 2543524270 | 3900 | 3900 | 3900 | 3890 | 871 |
| 441 | 20230803 | 114900 | 2540129370 | 3885 | 3885 | 3885 | 3885 | 300 |
| 442 | 20230803 | 114800 | 2538963870 | 3885 | 3885 | 3885 | 3885 | 30 |
| 443 | 20230803 | 114700 | 2538847320 | 3890 | 3890 | 3890 | 3890 | 5 |
| 444 | 20230803 | 114600 | 2538827870 | 3890 | 3890 | 3905 | 3890 | 1299 |
| 445 | 20230803 | 114500 | 2533774685 | 3905 | 3905 | 3905 | 3905 | 200 |
| 446 | 20230803 | 114400 | 2532993685 | 3910 | 3885 | 3910 | 3885 | 1345 |
| 447 | 20230803 | 114300 | 2527753700 | 3885 | 3890 | 3890 | 3885 | 720 |
| 448 | 20230803 | 114200 | 2524955460 | 3890 | 3890 | 3895 | 3890 | 543 |
| 449 | 20230803 | 114100 | 2522843175 | 3905 | 3890 | 3905 | 3890 | 257 |
| 450 | 20230803 | 114000 | 2521843430 | 3905 | 3905 | 3905 | 3905 | 19 |
| 451 | 20230803 | 113900 | 2521769235 | 3905 | 3905 | 3905 | 3905 | 487 |
| 452 | 20230803 | 113800 | 2519867500 | 3885 | 3885 | 3885 | 3885 | 0 |
| 453 | 20230803 | 113700 | 2519867500 | 3885 | 3905 | 3905 | 3885 | 458 |
| 454 | 20230803 | 113600 | 2518084380 | 3900 | 3900 | 3905 | 3900 | 838 |
| 455 | 20230803 | 113500 | 2514816120 | 3905 | 3900 | 3905 | 3900 | 477 |
| 456 | 20230803 | 113400 | 2512955270 | 3905 | 3905 | 3910 | 3900 | 8410 |
| 457 | 20230803 | 113300 | 2480111725 | 3900 | 3880 | 3900 | 3880 | 5450 |
| 458 | 20230803 | 113200 | 2458907650 | 3880 | 3880 | 3885 | 3865 | 246 |
| 459 | 20230803 | 113100 | 2457954375 | 3885 | 3875 | 3885 | 3870 | 476 |
| 460 | 20230803 | 113000 | 2456107775 | 3870 | 3880 | 3885 | 3870 | 197 |
| 461 | 20230803 | 112900 | 2455342810 | 3885 | 3875 | 3885 | 3870 | 1337 |
| 462 | 20230803 | 112800 | 2450161385 | 3875 | 3855 | 3875 | 3850 | 440 |
| 463 | 20230803 | 112700 | 2448459880 | 3850 | 3860 | 3860 | 3850 | 51 |
| 464 | 20230803 | 112600 | 2448263505 | 3860 | 3860 | 3860 | 3860 | 20 |
| 465 | 20230803 | 112500 | 2448186305 | 3855 | 3850 | 3855 | 3850 | 1333 |
| 466 | 20230803 | 112400 | 2443048130 | 3835 | 3855 | 3855 | 3835 | 2704 |
| 467 | 20230803 | 112300 | 2432648165 | 3855 | 3860 | 3860 | 3855 | 249 |
| 468 | 20230803 | 112200 | 2431688265 | 3855 | 3860 | 3860 | 3855 | 130 |
| 469 | 20230803 | 112100 | 2431186555 | 3860 | 3875 | 3875 | 3860 | 750 |
| 470 | 20230803 | 112000 | 2428284995 | 3875 | 3880 | 3880 | 3875 | 264 |
| 471 | 20230803 | 111900 | 2427261965 | 3880 | 3860 | 3880 | 3860 | 911 |
| 472 | 20230803 | 111800 | 2423733450 | 3860 | 3860 | 3860 | 3860 | 30 |
| 473 | 20230803 | 111700 | 2423617650 | 3860 | 3860 | 3860 | 3860 | 80 |
| 474 | 20230803 | 111600 | 2423308850 | 3860 | 3860 | 3860 | 3855 | 162 |
| 475 | 20230803 | 111500 | 2422683630 | 3875 | 3875 | 3880 | 3875 | 2880 |
| 476 | 20230803 | 111400 | 2411522730 | 3875 | 3855 | 3875 | 3850 | 648 |
| 477 | 20230803 | 111300 | 2409026105 | 3850 | 3875 | 3880 | 3850 | 5523 |
| 478 | 20230803 | 111200 | 2387707580 | 3870 | 3875 | 3875 | 3870 | 683 |
| 479 | 20230803 | 111100 | 2385062620 | 3885 | 3875 | 3890 | 3875 | 1200 |
| 480 | 20230803 | 111000 | 2380412010 | 3875 | 3875 | 3875 | 3870 | 342 |
| 481 | 20230803 | 110900 | 2379086825 | 3875 | 3890 | 3890 | 3875 | 836 |
| 482 | 20230803 | 110800 | 2375843590 | 3900 | 3900 | 3905 | 3890 | 888 |
| 483 | 20230803 | 110700 | 2372378150 | 3900 | 3895 | 3915 | 3885 | 357 |
| 484 | 20230803 | 110600 | 2370987885 | 3885 | 3915 | 3915 | 3885 | 3002 |
| 485 | 20230803 | 110500 | 2359274080 | 3920 | 3905 | 3920 | 3905 | 7497 |
| 486 | 20230803 | 110400 | 2329918260 | 3905 | 3905 | 3945 | 3900 | 15497 |
| 487 | 20230803 | 110300 | 2269257215 | 3905 | 3885 | 3905 | 3885 | 5473 |
| 488 | 20230803 | 110200 | 2247930725 | 3885 | 3880 | 3895 | 3860 | 3348 |
| 489 | 20230803 | 110100 | 2234925345 | 3895 | 3860 | 3895 | 3855 | 10896 |
| 490 | 20230803 | 110000 | 2192696865 | 3855 | 3855 | 3865 | 3845 | 4475 |
| 491 | 20230803 | 105900 | 2175446385 | 3850 | 3840 | 3860 | 3840 | 2552 |
| 492 | 20230803 | 105800 | 2165620455 | 3835 | 3830 | 3845 | 3830 | 5489 |
| 493 | 20230803 | 105700 | 2144553415 | 3830 | 3825 | 3830 | 3820 | 3096 |
| 494 | 20230803 | 105600 | 2132701815 | 3825 | 3815 | 3825 | 3805 | 944 |
| 495 | 20230803 | 105500 | 2129094790 | 3820 | 3820 | 3820 | 3805 | 1295 |
| 496 | 20230803 | 105400 | 2124151340 | 3820 | 3820 | 3830 | 3820 | 3816 |
| 497 | 20230803 | 105300 | 2109541310 | 3815 | 3805 | 3815 | 3805 | 4993 |
| 498 | 20230803 | 105200 | 2090517715 | 3810 | 3810 | 3810 | 3810 | 0 |
| 499 | 20230803 | 105100 | 2090517715 | 3810 | 3810 | 3810 | 3810 | 0 |
| 500 | 20230803 | 105000 | 2090517715 | 3810 | 3810 | 3810 | 3810 | 0 |
| 501 | 20230803 | 104900 | 2090517715 | 3810 | 3810 | 3810 | 3810 | 1 |
| 502 | 20230803 | 104800 | 2090513905 | 3790 | 3800 | 3815 | 3790 | 252 |
| 503 | 20230803 | 104700 | 2089558640 | 3800 | 3810 | 3810 | 3800 | 405 |
| 504 | 20230803 | 104600 | 2088018640 | 3815 | 3795 | 3815 | 3790 | 918 |
| 505 | 20230803 | 104500 | 2084527780 | 3795 | 3790 | 3795 | 3790 | 142 |
| 506 | 20230803 | 104400 | 2083989595 | 3790 | 3815 | 3820 | 3785 | 1141 |
| 507 | 20230803 | 104300 | 2079664930 | 3790 | 3800 | 3820 | 3785 | 2672 |
| 508 | 20230803 | 104200 | 2069484345 | 3800 | 3795 | 3800 | 3795 | 11 |
| 509 | 20230803 | 104100 | 2069442550 | 3805 | 3805 | 3805 | 3805 | 13 |
| 510 | 20230803 | 104000 | 2069393085 | 3810 | 3805 | 3810 | 3805 | 1200 |
| 511 | 20230803 | 103900 | 2064821160 | 3810 | 3810 | 3810 | 3810 | 383 |
| 512 | 20230803 | 103800 | 2063361930 | 3810 | 3800 | 3810 | 3800 | 50 |
| 513 | 20230803 | 103700 | 2063171650 | 3780 | 3800 | 3805 | 3780 | 60 |
| 514 | 20230803 | 103600 | 2062944585 | 3780 | 3780 | 3780 | 3780 | 10 |
| 515 | 20230803 | 103500 | 2062906785 | 3780 | 3780 | 3805 | 3780 | 331 |
| 516 | 20230803 | 103400 | 2061655000 | 3780 | 3780 | 3780 | 3780 | 514 |
| 517 | 20230803 | 103300 | 2059712080 | 3780 | 3800 | 3800 | 3780 | 538 |
| 518 | 20230803 | 103200 | 2057675985 | 3805 | 3800 | 3805 | 3800 | 20 |
| 519 | 20230803 | 103100 | 2057599895 | 3805 | 3805 | 3805 | 3805 | 0 |
| 520 | 20230803 | 103000 | 2057599895 | 3805 | 3795 | 3805 | 3795 | 56 |
| 521 | 20230803 | 102900 | 2057387045 | 3795 | 3800 | 3805 | 3790 | 20 |
| 522 | 20230803 | 102800 | 2057311060 | 3780 | 3780 | 3805 | 3780 | 369 |
| 523 | 20230803 | 102700 | 2055914145 | 3800 | 3795 | 3800 | 3790 | 494 |
| 524 | 20230803 | 102600 | 2054037670 | 3820 | 3780 | 3820 | 3775 | 1238 |
| 525 | 20230803 | 102500 | 2049359470 | 3770 | 3800 | 3800 | 3770 | 2220 |
| 526 | 20230803 | 102400 | 2040970395 | 3805 | 3815 | 3815 | 3800 | 876 |
| 527 | 20230803 | 102300 | 2037636910 | 3810 | 3835 | 3835 | 3805 | 602 |
| 528 | 20230803 | 102200 | 2035333785 | 3835 | 3835 | 3835 | 3835 | 100 |
| 529 | 20230803 | 102100 | 2034950285 | 3830 | 3820 | 3840 | 3820 | 513 |
| 530 | 20230803 | 102000 | 2032990145 | 3850 | 3820 | 3860 | 3820 | 2611 |
| 531 | 20230803 | 101900 | 2022938285 | 3820 | 3855 | 3855 | 3820 | 768 |
| 532 | 20230803 | 101800 | 2019985820 | 3855 | 3820 | 3855 | 3820 | 1781 |
| 533 | 20230803 | 101700 | 2013154720 | 3820 | 3820 | 3820 | 3820 | 0 |
| 534 | 20230803 | 101600 | 2013154720 | 3820 | 3820 | 3820 | 3820 | 0 |
| 535 | 20230803 | 101500 | 2013154720 | 3820 | 3820 | 3820 | 3820 | 500 |
| 536 | 20230803 | 101400 | 2011244720 | 3805 | 3805 | 3805 | 3805 | 100 |
| 537 | 20230803 | 101300 | 2010864220 | 3820 | 3820 | 3820 | 3820 | 0 |
| 538 | 20230803 | 101200 | 2010864220 | 3820 | 3820 | 3830 | 3810 | 2112 |
| 539 | 20230803 | 101100 | 2002813085 | 3830 | 3820 | 3830 | 3820 | 1626 |
| 540 | 20230803 | 101000 | 1996598890 | 3810 | 3810 | 3820 | 3805 | 1659 |
| 541 | 20230803 | 100900 | 1990273060 | 3800 | 3795 | 3810 | 3795 | 1686 |
| 542 | 20230803 | 100800 | 1983864435 | 3790 | 3795 | 3800 | 3790 | 137 |
| 543 | 20230803 | 100700 | 1983344705 | 3800 | 3805 | 3805 | 3780 | 4557 |
| 544 | 20230803 | 100600 | 1966053380 | 3805 | 3785 | 3805 | 3785 | 1327 |
| 545 | 20230803 | 100500 | 1961010355 | 3785 | 3775 | 3785 | 3770 | 592 |
| 546 | 20230803 | 100400 | 1958777050 | 3790 | 3770 | 3790 | 3770 | 1045 |
| 547 | 20230803 | 100300 | 1954828310 | 3770 | 3770 | 3770 | 3770 | 10 |
| 548 | 20230803 | 100200 | 1954790610 | 3770 | 3770 | 3770 | 3770 | 391 |
| 549 | 20230803 | 100100 | 1953316540 | 3770 | 3765 | 3770 | 3765 | 188 |
| 550 | 20230803 | 100000 | 1952607785 | 3755 | 3765 | 3765 | 3755 | 981 |
| 551 | 20230803 | 095900 | 1948920515 | 3770 | 3770 | 3770 | 3765 | 693 |
| 552 | 20230803 | 095800 | 1946308180 | 3770 | 3770 | 3770 | 3770 | 1 |
| 553 | 20230803 | 095700 | 1946304410 | 3755 | 3760 | 3760 | 3755 | 659 |
| 554 | 20230803 | 095600 | 1943827090 | 3760 | 3755 | 3760 | 3750 | 538 |
| 555 | 20230803 | 095500 | 1941808520 | 3755 | 3750 | 3765 | 3745 | 1437 |
| 556 | 20230803 | 095400 | 1936413760 | 3745 | 3760 | 3765 | 3745 | 9123 |
| 557 | 20230803 | 095300 | 1902173465 | 3760 | 3770 | 3770 | 3760 | 2048 |
| 558 | 20230803 | 095200 | 1894469940 | 3770 | 3795 | 3795 | 3770 | 4316 |
| 559 | 20230803 | 095100 | 1878172690 | 3795 | 3795 | 3795 | 3795 | 550 |
| 560 | 20230803 | 095000 | 1876085440 | 3790 | 3790 | 3790 | 3790 | 385 |
| 561 | 20230803 | 094900 | 1874626290 | 3790 | 3780 | 3790 | 3780 | 2306 |
| 562 | 20230803 | 094800 | 1865906870 | 3785 | 3785 | 3785 | 3785 | 1034 |
| 563 | 20230803 | 094700 | 1861993180 | 3795 | 3800 | 3800 | 3795 | 1371 |
| 564 | 20230803 | 094600 | 1856785735 | 3800 | 3785 | 3800 | 3785 | 128 |
| 565 | 20230803 | 094500 | 1856299985 | 3785 | 3790 | 3790 | 3785 | 1334 |
| 566 | 20230803 | 094400 | 1851247075 | 3800 | 3775 | 3800 | 3775 | 116 |
| 567 | 20230803 | 094300 | 1850806445 | 3800 | 3775 | 3800 | 3775 | 2473 |
| 568 | 20230803 | 094200 | 1841465840 | 3780 | 3810 | 3810 | 3775 | 7689 |
| 569 | 20230803 | 094100 | 1812330060 | 3800 | 3805 | 3805 | 3795 | 6632 |
| 570 | 20230803 | 094000 | 1787131770 | 3805 | 3825 | 3835 | 3805 | 2833 |
| 571 | 20230803 | 093900 | 1776324490 | 3845 | 3845 | 3850 | 3820 | 54 |
| 572 | 20230803 | 093800 | 1776117135 | 3820 | 3820 | 3850 | 3820 | 744 |
| 573 | 20230803 | 093700 | 1773274635 | 3820 | 3840 | 3840 | 3820 | 812 |
| 574 | 20230803 | 093600 | 1770172585 | 3840 | 3840 | 3840 | 3840 | 337 |
| 575 | 20230803 | 093500 | 1768878505 | 3840 | 3835 | 3840 | 3820 | 1138 |
| 576 | 20230803 | 093400 | 1764526370 | 3825 | 3845 | 3850 | 3825 | 732 |
| 577 | 20230803 | 093300 | 1761720195 | 3840 | 3835 | 3840 | 3825 | 1620 |
| 578 | 20230803 | 093200 | 1755514135 | 3835 | 3840 | 3840 | 3835 | 483 |
| 579 | 20230803 | 093100 | 1753661680 | 3840 | 3855 | 3855 | 3840 | 1415 |
| 580 | 20230803 | 093000 | 1748227215 | 3855 | 3840 | 3855 | 3840 | 3120 |
| 581 | 20230803 | 092900 | 1736220645 | 3855 | 3840 | 3855 | 3840 | 2386 |
| 582 | 20230803 | 092800 | 1727044425 | 3840 | 3825 | 3840 | 3825 | 727 |
| 583 | 20230803 | 092700 | 1724259290 | 3825 | 3805 | 3825 | 3805 | 3206 |
| 584 | 20230803 | 092600 | 1712057480 | 3805 | 3805 | 3830 | 3805 | 1940 |
| 585 | 20230803 | 092500 | 1704669255 | 3805 | 3805 | 3830 | 3805 | 2022 |
| 586 | 20230803 | 092400 | 1696974440 | 3805 | 3835 | 3835 | 3805 | 2168 |
| 587 | 20230803 | 092300 | 1688708825 | 3810 | 3825 | 3840 | 3805 | 4244 |
| 588 | 20230803 | 092200 | 1672472685 | 3820 | 3805 | 3825 | 3800 | 2229 |
| 589 | 20230803 | 092100 | 1663976095 | 3800 | 3810 | 3825 | 3785 | 15608 |
| 590 | 20230803 | 092000 | 1604755255 | 3810 | 3825 | 3835 | 3805 | 10900 |
| 591 | 20230803 | 091900 | 1563123325 | 3825 | 3880 | 3885 | 3820 | 23008 |
| 592 | 20230803 | 091800 | 1474539560 | 3875 | 3885 | 3900 | 3870 | 11841 |
| 593 | 20230803 | 091700 | 1428593660 | 3900 | 3905 | 3905 | 3875 | 7325 |
| 594 | 20230803 | 091600 | 1400090160 | 3905 | 3915 | 3920 | 3900 | 7753 |
| 595 | 20230803 | 091500 | 1369774525 | 3915 | 3935 | 3940 | 3915 | 6979 |
| 596 | 20230803 | 091400 | 1342380735 | 3940 | 3920 | 3950 | 3920 | 2151 |
| 597 | 20230803 | 091300 | 1333917130 | 3920 | 3950 | 3950 | 3920 | 17378 |
| 598 | 20230803 | 091200 | 1265461445 | 3950 | 3990 | 3990 | 3945 | 11360 |
| 599 | 20230803 | 091100 | 1220475970 | 3990 | 3995 | 4000 | 3965 | 5372 |
| 600 | 20230803 | 091000 | 1199050845 | 3990 | 3980 | 3990 | 3950 | 4946 |
| 601 | 20230803 | 090900 | 1179362665 | 3965 | 3920 | 3965 | 3905 | 13186 |
| 602 | 20230803 | 090800 | 1127652360 | 3920 | 3950 | 3950 | 3915 | 10732 |
| 603 | 20230803 | 090700 | 1085493415 | 3965 | 3985 | 4000 | 3940 | 14643 |
| 604 | 20230803 | 090600 | 1027361175 | 3985 | 4020 | 4030 | 3985 | 22934 |
| 605 | 20230803 | 090500 | 935305630 | 4020 | 3970 | 4025 | 3965 | 50193 |
| 606 | 20230803 | 090400 | 734545185 | 3990 | 3965 | 4000 | 3955 | 37216 |
| 607 | 20230803 | 090300 | 586027765 | 3965 | 3955 | 3975 | 3910 | 27224 |
| 608 | 20230803 | 090200 | 478597080 | 3955 | 3900 | 3975 | 3890 | 55732 |
| 609 | 20230803 | 090100 | 259008770 | 3930 | 3860 | 3930 | 3840 | 18182 |
| 610 | 20230803 | 090000 | 188317160 | 3890 | 3830 | 3900 | 3825 | 47355 |