30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 3 | 20230801 | 192000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20230801 | 191900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20230801 | 191800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20230801 | 191700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20230801 | 191600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20230801 | 191500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20230801 | 191400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20230801 | 191300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20230801 | 191200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20230801 | 191100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20230801 | 191000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20230801 | 190900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20230801 | 190800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20230801 | 190700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20230801 | 190600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20230801 | 190500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20230801 | 190400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20230801 | 190300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20230801 | 190200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20230801 | 190100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20230801 | 190000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20230801 | 185900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20230801 | 185800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20230801 | 185700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20230801 | 185600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20230801 | 185500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20230801 | 185400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20230801 | 185300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20230801 | 185200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20230801 | 185100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 33 | 20230801 | 185000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20230801 | 184900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20230801 | 184800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20230801 | 184700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20230801 | 184600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20230801 | 184500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20230801 | 184400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20230801 | 184300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20230801 | 184200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20230801 | 184100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20230801 | 184000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20230801 | 183900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20230801 | 183800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20230801 | 183700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20230801 | 183600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20230801 | 183500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20230801 | 183400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20230801 | 183300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20230801 | 183200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20230801 | 183100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20230801 | 183000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20230801 | 182900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20230801 | 182800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20230801 | 182700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20230801 | 182600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20230801 | 182500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20230801 | 182400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20230801 | 182300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20230801 | 182200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20230801 | 182100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 63 | 20230801 | 182000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20230801 | 181900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20230801 | 181800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20230801 | 181700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20230801 | 181600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20230801 | 181500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20230801 | 181400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20230801 | 181300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20230801 | 181200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20230801 | 181100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20230801 | 181000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20230801 | 180900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20230801 | 180800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20230801 | 180700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20230801 | 180600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20230801 | 180500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20230801 | 180400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20230801 | 180300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20230801 | 180200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20230801 | 180100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20230801 | 180000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20230801 | 175900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20230801 | 175800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20230801 | 175700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20230801 | 175600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20230801 | 175500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20230801 | 175400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20230801 | 175300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20230801 | 175200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20230801 | 175100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 93 | 20230801 | 175000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20230801 | 174900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20230801 | 174800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20230801 | 174700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20230801 | 174600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20230801 | 174500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20230801 | 174400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20230801 | 174300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20230801 | 174200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20230801 | 174100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20230801 | 174000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20230801 | 173900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20230801 | 173800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20230801 | 173700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20230801 | 173600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20230801 | 173500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20230801 | 173400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20230801 | 173300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20230801 | 173200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20230801 | 173100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20230801 | 173000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20230801 | 172900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20230801 | 172800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20230801 | 172700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20230801 | 172600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20230801 | 172500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20230801 | 172400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20230801 | 172300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20230801 | 172200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20230801 | 172100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 123 | 20230801 | 172000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20230801 | 171900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20230801 | 171800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20230801 | 171700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20230801 | 171600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20230801 | 171500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20230801 | 171400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20230801 | 171300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20230801 | 171200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20230801 | 171100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20230801 | 171000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20230801 | 170900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20230801 | 170800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20230801 | 170700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20230801 | 170600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20230801 | 170500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20230801 | 170400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20230801 | 170300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20230801 | 170200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20230801 | 170100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20230801 | 170000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20230801 | 165900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20230801 | 165800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20230801 | 165700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20230801 | 165600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20230801 | 165500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20230801 | 165400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20230801 | 165300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20230801 | 165200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20230801 | 165100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 153 | 20230801 | 165000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20230801 | 164900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20230801 | 164800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20230801 | 164700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20230801 | 164600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20230801 | 164500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20230801 | 164400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20230801 | 164300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20230801 | 164200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20230801 | 164100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20230801 | 164000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20230801 | 163900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20230801 | 163800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20230801 | 163700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20230801 | 163600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20230801 | 163500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20230801 | 163400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20230801 | 163300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20230801 | 163200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20230801 | 163100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20230801 | 163000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20230801 | 162900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20230801 | 162800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20230801 | 162700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20230801 | 162600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20230801 | 162500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20230801 | 162400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20230801 | 162300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 181 | 20230801 | 162200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20230801 | 162100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 183 | 20230801 | 162000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20230801 | 161900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20230801 | 161800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20230801 | 161700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20230801 | 161600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20230801 | 161500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20230801 | 161400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20230801 | 161300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20230801 | 161200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 192 | 20230801 | 161100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 193 | 20230801 | 161000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 194 | 20230801 | 160900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 195 | 20230801 | 160800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 196 | 20230801 | 160700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 197 | 20230801 | 160600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 198 | 20230801 | 160500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 199 | 20230801 | 160400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 200 | 20230801 | 160300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 201 | 20230801 | 160200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 202 | 20230801 | 160100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 203 | 20230801 | 160000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 204 | 20230801 | 155900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 205 | 20230801 | 155800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 206 | 20230801 | 155700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 207 | 20230801 | 155600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 208 | 20230801 | 155500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 209 | 20230801 | 155400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 210 | 20230801 | 155300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 211 | 20230801 | 155200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 212 | 20230801 | 155100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 213 | 20230801 | 155000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 214 | 20230801 | 154900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 215 | 20230801 | 154800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 216 | 20230801 | 154700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 217 | 20230801 | 154600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 218 | 20230801 | 154500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 219 | 20230801 | 154400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 220 | 20230801 | 154300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 221 | 20230801 | 154200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 222 | 20230801 | 154100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 223 | 20230801 | 154000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 224 | 20230801 | 153900 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 225 | 20230801 | 153800 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 226 | 20230801 | 153700 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 227 | 20230801 | 153600 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 228 | 20230801 | 153500 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 229 | 20230801 | 153400 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 230 | 20230801 | 153300 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 231 | 20230801 | 153200 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 232 | 20230801 | 153100 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 0 |
| 233 | 20230801 | 153000 | 1030208216 | 1490 | 1490 | 1490 | 1490 | 9588 |
| 234 | 20230801 | 152900 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 235 | 20230801 | 152800 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 236 | 20230801 | 152700 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 237 | 20230801 | 152600 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 238 | 20230801 | 152500 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 239 | 20230801 | 152400 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 240 | 20230801 | 152300 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 241 | 20230801 | 152200 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 242 | 20230801 | 152100 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 243 | 20230801 | 152000 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 0 |
| 244 | 20230801 | 151900 | 1015922096 | 1491 | 1491 | 1491 | 1491 | 103 |
| 245 | 20230801 | 151800 | 1015768523 | 1491 | 1490 | 1491 | 1490 | 818 |
| 246 | 20230801 | 151700 | 1014548985 | 1490 | 1489 | 1490 | 1489 | 6884 |
| 247 | 20230801 | 151600 | 1004294611 | 1485 | 1488 | 1488 | 1485 | 6400 |
| 248 | 20230801 | 151500 | 994772458 | 1488 | 1486 | 1488 | 1485 | 1711 |
| 249 | 20230801 | 151400 | 992230820 | 1487 | 1487 | 1487 | 1487 | 83 |
| 250 | 20230801 | 151300 | 992107399 | 1487 | 1487 | 1487 | 1487 | 0 |
| 251 | 20230801 | 151200 | 992107399 | 1487 | 1487 | 1487 | 1487 | 0 |
| 252 | 20230801 | 151100 | 992107399 | 1487 | 1488 | 1488 | 1487 | 1947 |
| 253 | 20230801 | 151000 | 989210266 | 1489 | 1489 | 1489 | 1489 | 1871 |
| 254 | 20230801 | 150900 | 986424347 | 1488 | 1488 | 1488 | 1488 | 810 |
| 255 | 20230801 | 150800 | 985219067 | 1488 | 1488 | 1488 | 1488 | 1083 |
| 256 | 20230801 | 150700 | 983607563 | 1488 | 1486 | 1488 | 1486 | 2556 |
| 257 | 20230801 | 150600 | 979808235 | 1486 | 1486 | 1486 | 1485 | 5883 |
| 258 | 20230801 | 150500 | 971068359 | 1488 | 1487 | 1488 | 1487 | 1175 |
| 259 | 20230801 | 150400 | 969319969 | 1488 | 1487 | 1488 | 1487 | 309 |
| 260 | 20230801 | 150300 | 968860290 | 1487 | 1487 | 1487 | 1487 | 485 |
| 261 | 20230801 | 150200 | 968139095 | 1487 | 1486 | 1487 | 1486 | 930 |
| 262 | 20230801 | 150100 | 966756688 | 1486 | 1486 | 1486 | 1483 | 2100 |
| 263 | 20230801 | 150000 | 963639594 | 1483 | 1486 | 1486 | 1483 | 3244 |
| 264 | 20230801 | 145900 | 958822781 | 1486 | 1486 | 1486 | 1486 | 490 |
| 265 | 20230801 | 145800 | 958094641 | 1484 | 1480 | 1484 | 1480 | 5838 |
| 266 | 20230801 | 145700 | 949438267 | 1480 | 1483 | 1483 | 1480 | 2456 |
| 267 | 20230801 | 145600 | 945799391 | 1483 | 1483 | 1483 | 1483 | 0 |
| 268 | 20230801 | 145500 | 945799391 | 1483 | 1483 | 1483 | 1483 | 1 |
| 269 | 20230801 | 145400 | 945797908 | 1481 | 1481 | 1481 | 1481 | 31 |
| 270 | 20230801 | 145300 | 945751997 | 1483 | 1483 | 1483 | 1483 | 30 |
| 271 | 20230801 | 145200 | 945707507 | 1483 | 1484 | 1484 | 1483 | 154 |
| 272 | 20230801 | 145100 | 945478979 | 1483 | 1484 | 1484 | 1475 | 26426 |
| 273 | 20230801 | 145000 | 906401875 | 1484 | 1484 | 1484 | 1484 | 106 |
| 274 | 20230801 | 144900 | 906244571 | 1484 | 1484 | 1484 | 1484 | 117 |
| 275 | 20230801 | 144800 | 906070943 | 1484 | 1484 | 1484 | 1484 | 3300 |
| 276 | 20230801 | 144700 | 901173743 | 1484 | 1485 | 1485 | 1484 | 2285 |
| 277 | 20230801 | 144600 | 897781010 | 1485 | 1485 | 1485 | 1485 | 27 |
| 278 | 20230801 | 144500 | 897740915 | 1484 | 1485 | 1485 | 1484 | 32 |
| 279 | 20230801 | 144400 | 897693411 | 1484 | 1487 | 1487 | 1484 | 1561 |
| 280 | 20230801 | 144300 | 895376857 | 1487 | 1487 | 1487 | 1484 | 1663 |
| 281 | 20230801 | 144200 | 892908566 | 1489 | 1489 | 1489 | 1489 | 20 |
| 282 | 20230801 | 144100 | 892878786 | 1489 | 1489 | 1489 | 1489 | 114 |
| 283 | 20230801 | 144000 | 892709040 | 1490 | 1490 | 1490 | 1490 | 100 |
| 284 | 20230801 | 143900 | 892560040 | 1489 | 1489 | 1489 | 1489 | 84 |
| 285 | 20230801 | 143800 | 892434964 | 1489 | 1488 | 1489 | 1488 | 1001 |
| 286 | 20230801 | 143700 | 890945475 | 1485 | 1485 | 1485 | 1485 | 0 |
| 287 | 20230801 | 143600 | 890945475 | 1485 | 1485 | 1485 | 1485 | 900 |
| 288 | 20230801 | 143500 | 889608975 | 1485 | 1485 | 1485 | 1485 | 428 |
| 289 | 20230801 | 143400 | 888973395 | 1485 | 1486 | 1486 | 1485 | 1350 |
| 290 | 20230801 | 143300 | 886968340 | 1486 | 1488 | 1488 | 1486 | 310 |
| 291 | 20230801 | 143200 | 886507606 | 1488 | 1487 | 1488 | 1487 | 1339 |
| 292 | 20230801 | 143100 | 884515921 | 1487 | 1487 | 1487 | 1487 | 153 |
| 293 | 20230801 | 143000 | 884288410 | 1487 | 1487 | 1487 | 1487 | 0 |
| 294 | 20230801 | 142900 | 884288410 | 1487 | 1487 | 1487 | 1487 | 3000 |
| 295 | 20230801 | 142800 | 879827410 | 1488 | 1488 | 1488 | 1488 | 0 |
| 296 | 20230801 | 142700 | 879827410 | 1488 | 1488 | 1488 | 1488 | 550 |
| 297 | 20230801 | 142600 | 879009010 | 1488 | 1488 | 1488 | 1488 | 1 |
| 298 | 20230801 | 142500 | 879007522 | 1488 | 1487 | 1488 | 1487 | 628 |
| 299 | 20230801 | 142400 | 878073606 | 1487 | 1487 | 1487 | 1487 | 5 |
| 300 | 20230801 | 142300 | 878066171 | 1487 | 1487 | 1487 | 1487 | 0 |
| 301 | 20230801 | 142200 | 878066171 | 1487 | 1487 | 1487 | 1487 | 0 |
| 302 | 20230801 | 142100 | 878066171 | 1487 | 1487 | 1487 | 1487 | 1145 |
| 303 | 20230801 | 142000 | 876363556 | 1490 | 1490 | 1490 | 1490 | 0 |
| 304 | 20230801 | 141900 | 876363556 | 1490 | 1488 | 1490 | 1488 | 500 |
| 305 | 20230801 | 141800 | 875619478 | 1488 | 1488 | 1488 | 1488 | 88 |
| 306 | 20230801 | 141700 | 875488534 | 1488 | 1488 | 1488 | 1488 | 1070 |
| 307 | 20230801 | 141600 | 873896374 | 1488 | 1487 | 1488 | 1487 | 2001 |
| 308 | 20230801 | 141500 | 870919887 | 1488 | 1488 | 1488 | 1488 | 150 |
| 309 | 20230801 | 141400 | 870696687 | 1488 | 1488 | 1488 | 1488 | 61 |
| 310 | 20230801 | 141300 | 870605919 | 1488 | 1488 | 1488 | 1488 | 0 |
| 311 | 20230801 | 141200 | 870605919 | 1488 | 1490 | 1490 | 1488 | 284 |
| 312 | 20230801 | 141100 | 870183317 | 1488 | 1490 | 1490 | 1488 | 150 |
| 313 | 20230801 | 141000 | 869960017 | 1488 | 1488 | 1488 | 1488 | 0 |
| 314 | 20230801 | 140900 | 869960017 | 1488 | 1488 | 1488 | 1488 | 1 |
| 315 | 20230801 | 140800 | 869958529 | 1490 | 1490 | 1490 | 1490 | 1927 |
| 316 | 20230801 | 140700 | 867087299 | 1489 | 1489 | 1489 | 1489 | 0 |
| 317 | 20230801 | 140600 | 867087299 | 1489 | 1489 | 1489 | 1489 | 2968 |
| 318 | 20230801 | 140500 | 862667947 | 1488 | 1488 | 1488 | 1488 | 121 |
| 319 | 20230801 | 140400 | 862487899 | 1488 | 1488 | 1488 | 1488 | 133 |
| 320 | 20230801 | 140300 | 862289995 | 1490 | 1490 | 1490 | 1490 | 0 |
| 321 | 20230801 | 140200 | 862289995 | 1490 | 1490 | 1490 | 1485 | 1000 |
| 322 | 20230801 | 140100 | 860802491 | 1484 | 1484 | 1484 | 1484 | 9 |
| 323 | 20230801 | 140000 | 860789135 | 1484 | 1490 | 1490 | 1484 | 6063 |
| 324 | 20230801 | 135900 | 851789843 | 1490 | 1490 | 1490 | 1490 | 1 |
| 325 | 20230801 | 135800 | 851788353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 326 | 20230801 | 135700 | 851788353 | 1488 | 1488 | 1488 | 1488 | 2233 |
| 327 | 20230801 | 135600 | 848465649 | 1488 | 1489 | 1495 | 1487 | 1855 |
| 328 | 20230801 | 135500 | 845703841 | 1489 | 1489 | 1489 | 1489 | 1 |
| 329 | 20230801 | 135400 | 845702352 | 1484 | 1487 | 1489 | 1484 | 31 |
| 330 | 20230801 | 135300 | 845656340 | 1486 | 1486 | 1486 | 1486 | 300 |
| 331 | 20230801 | 135200 | 845210540 | 1486 | 1480 | 1489 | 1480 | 4846 |
| 332 | 20230801 | 135100 | 838027236 | 1480 | 1479 | 1480 | 1478 | 1302 |
| 333 | 20230801 | 135000 | 836101878 | 1479 | 1479 | 1479 | 1479 | 239 |
| 334 | 20230801 | 134900 | 835748397 | 1479 | 1478 | 1479 | 1477 | 3727 |
| 335 | 20230801 | 134800 | 830240490 | 1478 | 1478 | 1478 | 1477 | 1438 |
| 336 | 20230801 | 134700 | 828116126 | 1480 | 1478 | 1480 | 1478 | 400 |
| 337 | 20230801 | 134600 | 827524726 | 1478 | 1482 | 1482 | 1478 | 15995 |
| 338 | 20230801 | 134500 | 803851304 | 1485 | 1482 | 1485 | 1481 | 125 |
| 339 | 20230801 | 134400 | 803665915 | 1485 | 1485 | 1485 | 1485 | 1 |
| 340 | 20230801 | 134300 | 803664430 | 1481 | 1487 | 1487 | 1481 | 2716 |
| 341 | 20230801 | 134200 | 799639150 | 1484 | 1488 | 1488 | 1484 | 451 |
| 342 | 20230801 | 134100 | 798969862 | 1484 | 1484 | 1484 | 1484 | 0 |
| 343 | 20230801 | 134000 | 798969862 | 1484 | 1484 | 1484 | 1484 | 0 |
| 344 | 20230801 | 133900 | 798969862 | 1484 | 1483 | 1484 | 1483 | 132 |
| 345 | 20230801 | 133800 | 798774105 | 1484 | 1484 | 1484 | 1483 | 1482 |
| 346 | 20230801 | 133700 | 796574897 | 1484 | 1487 | 1487 | 1484 | 5712 |
| 347 | 20230801 | 133600 | 788092000 | 1486 | 1487 | 1487 | 1486 | 215 |
| 348 | 20230801 | 133500 | 787772325 | 1487 | 1487 | 1487 | 1487 | 136 |
| 349 | 20230801 | 133400 | 787570093 | 1487 | 1487 | 1487 | 1487 | 110 |
| 350 | 20230801 | 133300 | 787406523 | 1487 | 1487 | 1487 | 1487 | 1 |
| 351 | 20230801 | 133200 | 787405036 | 1486 | 1487 | 1487 | 1486 | 4786 |
| 352 | 20230801 | 133100 | 780292047 | 1487 | 1488 | 1488 | 1487 | 1395 |
| 353 | 20230801 | 133000 | 778217582 | 1490 | 1490 | 1490 | 1490 | 3 |
| 354 | 20230801 | 132900 | 778213112 | 1491 | 1491 | 1491 | 1491 | 1 |
| 355 | 20230801 | 132800 | 778211621 | 1491 | 1488 | 1491 | 1487 | 1542 |
| 356 | 20230801 | 132700 | 775918303 | 1488 | 1490 | 1490 | 1488 | 17376 |
| 357 | 20230801 | 132600 | 750033156 | 1492 | 1492 | 1492 | 1491 | 3263 |
| 358 | 20230801 | 132500 | 745168017 | 1492 | 1493 | 1493 | 1492 | 10234 |
| 359 | 20230801 | 132400 | 729892240 | 1494 | 1495 | 1495 | 1494 | 4417 |
| 360 | 20230801 | 132300 | 723289628 | 1497 | 1498 | 1498 | 1497 | 38708 |
| 361 | 20230801 | 132200 | 665305083 | 1500 | 1500 | 1500 | 1500 | 267 |
| 362 | 20230801 | 132100 | 664904583 | 1501 | 1500 | 1501 | 1500 | 100 |
| 363 | 20230801 | 132000 | 664754488 | 1501 | 1500 | 1501 | 1500 | 10 |
| 364 | 20230801 | 131900 | 664739483 | 1501 | 1500 | 1501 | 1500 | 2586 |
| 365 | 20230801 | 131800 | 660859947 | 1500 | 1500 | 1500 | 1500 | 0 |
| 366 | 20230801 | 131700 | 660859947 | 1500 | 1500 | 1500 | 1495 | 1345 |
| 367 | 20230801 | 131600 | 658847615 | 1498 | 1498 | 1498 | 1498 | 0 |
| 368 | 20230801 | 131500 | 658847615 | 1498 | 1499 | 1499 | 1498 | 2 |
| 369 | 20230801 | 131400 | 658844618 | 1500 | 1500 | 1500 | 1500 | 2 |
| 370 | 20230801 | 131300 | 658841618 | 1496 | 1496 | 1496 | 1496 | 0 |
| 371 | 20230801 | 131200 | 658841618 | 1496 | 1496 | 1496 | 1496 | 2003 |
| 372 | 20230801 | 131100 | 655845130 | 1496 | 1500 | 1500 | 1496 | 1367 |
| 373 | 20230801 | 131000 | 653797403 | 1500 | 1500 | 1500 | 1500 | 0 |
| 374 | 20230801 | 130900 | 653797403 | 1500 | 1500 | 1500 | 1500 | 50 |
| 375 | 20230801 | 130800 | 653722403 | 1500 | 1500 | 1500 | 1500 | 1 |
| 376 | 20230801 | 130700 | 653720903 | 1500 | 1500 | 1500 | 1500 | 97 |
| 377 | 20230801 | 130600 | 653575403 | 1501 | 1500 | 1501 | 1497 | 1113 |
| 378 | 20230801 | 130500 | 651906938 | 1500 | 1501 | 1501 | 1500 | 201 |
| 379 | 20230801 | 130400 | 651605238 | 1500 | 1500 | 1500 | 1500 | 1 |
| 380 | 20230801 | 130300 | 651603738 | 1500 | 1500 | 1500 | 1500 | 0 |
| 381 | 20230801 | 130200 | 651603738 | 1500 | 1500 | 1500 | 1500 | 4000 |
| 382 | 20230801 | 130100 | 645603738 | 1499 | 1498 | 1499 | 1498 | 2170 |
| 383 | 20230801 | 130000 | 642351928 | 1496 | 1497 | 1497 | 1496 | 1101 |
| 384 | 20230801 | 125900 | 640703732 | 1497 | 1497 | 1497 | 1496 | 513 |
| 385 | 20230801 | 125800 | 639935776 | 1496 | 1496 | 1496 | 1496 | 20 |
| 386 | 20230801 | 125700 | 639905856 | 1496 | 1496 | 1496 | 1496 | 1008 |
| 387 | 20230801 | 125600 | 638397888 | 1496 | 1496 | 1496 | 1496 | 117 |
| 388 | 20230801 | 125500 | 638222856 | 1496 | 1497 | 1497 | 1496 | 375 |
| 389 | 20230801 | 125400 | 637661499 | 1497 | 1497 | 1497 | 1497 | 642 |
| 390 | 20230801 | 125300 | 636700425 | 1497 | 1497 | 1497 | 1497 | 1 |
| 391 | 20230801 | 125200 | 636698928 | 1499 | 1499 | 1499 | 1499 | 0 |
| 392 | 20230801 | 125100 | 636698928 | 1499 | 1499 | 1499 | 1499 | 0 |
| 393 | 20230801 | 125000 | 636698928 | 1499 | 1499 | 1499 | 1499 | 0 |
| 394 | 20230801 | 124900 | 636698928 | 1499 | 1499 | 1499 | 1499 | 3 |
| 395 | 20230801 | 124800 | 636694431 | 1499 | 1499 | 1499 | 1499 | 4 |
| 396 | 20230801 | 124700 | 636688435 | 1495 | 1498 | 1498 | 1495 | 3155 |
| 397 | 20230801 | 124600 | 631967251 | 1499 | 1498 | 1499 | 1498 | 870 |
| 398 | 20230801 | 124500 | 630663791 | 1499 | 1499 | 1499 | 1499 | 2 |
| 399 | 20230801 | 124400 | 630660793 | 1499 | 1499 | 1499 | 1499 | 175 |
| 400 | 20230801 | 124300 | 630398468 | 1500 | 1499 | 1500 | 1499 | 3304 |
| 401 | 20230801 | 124200 | 625445762 | 1500 | 1500 | 1500 | 1500 | 40 |
| 402 | 20230801 | 124100 | 625385762 | 1500 | 1500 | 1501 | 1500 | 66 |
| 403 | 20230801 | 124000 | 625286742 | 1501 | 1501 | 1501 | 1501 | 5 |
| 404 | 20230801 | 123900 | 625279237 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 405 | 20230801 | 123800 | 623778237 | 1501 | 1501 | 1501 | 1501 | 20 |
| 406 | 20230801 | 123700 | 623748217 | 1500 | 1501 | 1501 | 1500 | 410 |
| 407 | 20230801 | 123600 | 623133212 | 1501 | 1501 | 1501 | 1500 | 66 |
| 408 | 20230801 | 123500 | 623034206 | 1501 | 1502 | 1502 | 1501 | 295 |
| 409 | 20230801 | 123400 | 622591406 | 1501 | 1501 | 1502 | 1501 | 136 |
| 410 | 20230801 | 123300 | 622387265 | 1502 | 1502 | 1502 | 1502 | 21 |
| 411 | 20230801 | 123200 | 622355723 | 1501 | 1501 | 1502 | 1501 | 201 |
| 412 | 20230801 | 123100 | 622054021 | 1501 | 1501 | 1501 | 1501 | 107 |
| 413 | 20230801 | 123000 | 621893414 | 1502 | 1501 | 1502 | 1501 | 402 |
| 414 | 20230801 | 122900 | 621289710 | 1501 | 1501 | 1501 | 1501 | 42 |
| 415 | 20230801 | 122800 | 621226668 | 1502 | 1502 | 1502 | 1502 | 0 |
| 416 | 20230801 | 122700 | 621226668 | 1502 | 1502 | 1502 | 1502 | 150 |
| 417 | 20230801 | 122600 | 621001368 | 1502 | 1502 | 1502 | 1502 | 9 |
| 418 | 20230801 | 122500 | 620987850 | 1502 | 1502 | 1502 | 1502 | 0 |
| 419 | 20230801 | 122400 | 620987850 | 1502 | 1501 | 1502 | 1501 | 200 |
| 420 | 20230801 | 122300 | 620687550 | 1501 | 1501 | 1501 | 1501 | 201 |
| 421 | 20230801 | 122200 | 620385849 | 1500 | 1500 | 1500 | 1500 | 3115 |
| 422 | 20230801 | 122100 | 615713349 | 1499 | 1499 | 1499 | 1499 | 70 |
| 423 | 20230801 | 122000 | 615608419 | 1499 | 1499 | 1499 | 1499 | 0 |
| 424 | 20230801 | 121900 | 615608419 | 1499 | 1499 | 1499 | 1499 | 0 |
| 425 | 20230801 | 121800 | 615608419 | 1499 | 1499 | 1499 | 1499 | 81 |
| 426 | 20230801 | 121700 | 615487000 | 1499 | 1499 | 1499 | 1499 | 500 |
| 427 | 20230801 | 121600 | 614737500 | 1498 | 1498 | 1498 | 1498 | 0 |
| 428 | 20230801 | 121500 | 614737500 | 1498 | 1498 | 1498 | 1498 | 15 |
| 429 | 20230801 | 121400 | 614715030 | 1497 | 1497 | 1497 | 1497 | 0 |
| 430 | 20230801 | 121300 | 614715030 | 1497 | 1497 | 1497 | 1497 | 0 |
| 431 | 20230801 | 121200 | 614715030 | 1497 | 1499 | 1499 | 1497 | 4000 |
| 432 | 20230801 | 121100 | 608724109 | 1498 | 1498 | 1498 | 1498 | 0 |
| 433 | 20230801 | 121000 | 608724109 | 1498 | 1498 | 1498 | 1498 | 0 |
| 434 | 20230801 | 120900 | 608724109 | 1498 | 1498 | 1498 | 1498 | 0 |
| 435 | 20230801 | 120800 | 608724109 | 1498 | 1498 | 1498 | 1498 | 769 |
| 436 | 20230801 | 120700 | 607572147 | 1499 | 1499 | 1499 | 1499 | 689 |
| 437 | 20230801 | 120600 | 606539336 | 1498 | 1498 | 1498 | 1498 | 0 |
| 438 | 20230801 | 120500 | 606539336 | 1498 | 1499 | 1499 | 1498 | 147 |
| 439 | 20230801 | 120400 | 606319083 | 1498 | 1498 | 1498 | 1498 | 0 |
| 440 | 20230801 | 120300 | 606319083 | 1498 | 1498 | 1498 | 1498 | 0 |
| 441 | 20230801 | 120200 | 606319083 | 1498 | 1498 | 1498 | 1498 | 502 |
| 442 | 20230801 | 120100 | 605567087 | 1498 | 1498 | 1498 | 1498 | 0 |
| 443 | 20230801 | 120000 | 605567087 | 1498 | 1498 | 1498 | 1498 | 0 |
| 444 | 20230801 | 115900 | 605567087 | 1498 | 1498 | 1498 | 1498 | 0 |
| 445 | 20230801 | 115800 | 605567087 | 1498 | 1498 | 1498 | 1498 | 1 |
| 446 | 20230801 | 115700 | 605565589 | 1499 | 1499 | 1499 | 1499 | 5 |
| 447 | 20230801 | 115600 | 605558094 | 1497 | 1497 | 1497 | 1497 | 1000 |
| 448 | 20230801 | 115500 | 604061094 | 1497 | 1496 | 1497 | 1496 | 1723 |
| 449 | 20230801 | 115400 | 601483386 | 1497 | 1499 | 1499 | 1497 | 168 |
| 450 | 20230801 | 115300 | 601231790 | 1499 | 1499 | 1499 | 1499 | 150 |
| 451 | 20230801 | 115200 | 601006940 | 1499 | 1499 | 1499 | 1499 | 0 |
| 452 | 20230801 | 115100 | 601006940 | 1499 | 1499 | 1499 | 1499 | 0 |
| 453 | 20230801 | 115000 | 601006940 | 1499 | 1499 | 1499 | 1499 | 0 |
| 454 | 20230801 | 114900 | 601006940 | 1499 | 1497 | 1499 | 1495 | 18025 |
| 455 | 20230801 | 114800 | 574052486 | 1496 | 1496 | 1496 | 1496 | 497 |
| 456 | 20230801 | 114700 | 573308974 | 1500 | 1500 | 1500 | 1500 | 0 |
| 457 | 20230801 | 114600 | 573308974 | 1500 | 1500 | 1500 | 1500 | 1 |
| 458 | 20230801 | 114500 | 573307474 | 1494 | 1494 | 1494 | 1494 | 1 |
| 459 | 20230801 | 114400 | 573305980 | 1500 | 1498 | 1500 | 1493 | 2182 |
| 460 | 20230801 | 114300 | 570045964 | 1500 | 1500 | 1500 | 1500 | 0 |
| 461 | 20230801 | 114200 | 570045964 | 1500 | 1500 | 1500 | 1500 | 50 |
| 462 | 20230801 | 114100 | 569970964 | 1500 | 1500 | 1500 | 1500 | 700 |
| 463 | 20230801 | 114000 | 568920964 | 1500 | 1500 | 1500 | 1500 | 10 |
| 464 | 20230801 | 113900 | 568905964 | 1500 | 1500 | 1500 | 1500 | 0 |
| 465 | 20230801 | 113800 | 568905964 | 1500 | 1500 | 1500 | 1500 | 303 |
| 466 | 20230801 | 113700 | 568451464 | 1500 | 1500 | 1500 | 1500 | 0 |
| 467 | 20230801 | 113600 | 568451464 | 1500 | 1498 | 1500 | 1498 | 61 |
| 468 | 20230801 | 113500 | 568360046 | 1500 | 1497 | 1500 | 1497 | 4078 |
| 469 | 20230801 | 113400 | 562244773 | 1497 | 1497 | 1497 | 1497 | 30 |
| 470 | 20230801 | 113300 | 562199863 | 1497 | 1495 | 1497 | 1495 | 40 |
| 471 | 20230801 | 113200 | 562140043 | 1494 | 1494 | 1494 | 1494 | 779 |
| 472 | 20230801 | 113100 | 560976217 | 1492 | 1492 | 1492 | 1492 | 1500 |
| 473 | 20230801 | 113000 | 558738217 | 1492 | 1494 | 1494 | 1492 | 10125 |
| 474 | 20230801 | 112900 | 543627391 | 1494 | 1494 | 1494 | 1494 | 329 |
| 475 | 20230801 | 112800 | 543135865 | 1494 | 1494 | 1494 | 1494 | 100 |
| 476 | 20230801 | 112700 | 542986465 | 1494 | 1494 | 1494 | 1494 | 2000 |
| 477 | 20230801 | 112600 | 539998465 | 1493 | 1494 | 1494 | 1493 | 703 |
| 478 | 20230801 | 112500 | 538948335 | 1494 | 1495 | 1495 | 1494 | 4418 |
| 479 | 20230801 | 112400 | 532347623 | 1495 | 1496 | 1496 | 1495 | 1261 |
| 480 | 20230801 | 112300 | 530462425 | 1496 | 1496 | 1496 | 1496 | 11 |
| 481 | 20230801 | 112200 | 530445969 | 1496 | 1494 | 1496 | 1494 | 953 |
| 482 | 20230801 | 112100 | 529022181 | 1493 | 1493 | 1493 | 1493 | 0 |
| 483 | 20230801 | 112000 | 529022181 | 1493 | 1493 | 1493 | 1493 | 0 |
| 484 | 20230801 | 111900 | 529022181 | 1493 | 1493 | 1493 | 1493 | 0 |
| 485 | 20230801 | 111800 | 529022181 | 1493 | 1494 | 1495 | 1493 | 5218 |
| 486 | 20230801 | 111700 | 521230572 | 1493 | 1494 | 1494 | 1493 | 2064 |
| 487 | 20230801 | 111600 | 518147956 | 1495 | 1495 | 1495 | 1494 | 4700 |
| 488 | 20230801 | 111500 | 511125132 | 1494 | 1495 | 1495 | 1494 | 2476 |
| 489 | 20230801 | 111400 | 507423582 | 1495 | 1495 | 1495 | 1495 | 3 |
| 490 | 20230801 | 111300 | 507419097 | 1495 | 1496 | 1496 | 1495 | 12264 |
| 491 | 20230801 | 111200 | 489078671 | 1499 | 1499 | 1499 | 1499 | 30 |
| 492 | 20230801 | 111100 | 489033701 | 1499 | 1499 | 1499 | 1499 | 0 |
| 493 | 20230801 | 111000 | 489033701 | 1499 | 1499 | 1499 | 1499 | 46 |
| 494 | 20230801 | 110900 | 488964747 | 1496 | 1498 | 1498 | 1496 | 10232 |
| 495 | 20230801 | 110800 | 473652091 | 1499 | 1499 | 1499 | 1499 | 0 |
| 496 | 20230801 | 110700 | 473652091 | 1499 | 1499 | 1499 | 1499 | 33 |
| 497 | 20230801 | 110600 | 473602624 | 1499 | 1499 | 1499 | 1499 | 105 |
| 498 | 20230801 | 110500 | 473445229 | 1499 | 1500 | 1500 | 1499 | 96 |
| 499 | 20230801 | 110400 | 473301230 | 1500 | 1500 | 1500 | 1500 | 5 |
| 500 | 20230801 | 110300 | 473293730 | 1501 | 1501 | 1501 | 1501 | 3 |
| 501 | 20230801 | 110200 | 473289227 | 1501 | 1501 | 1501 | 1501 | 198 |
| 502 | 20230801 | 110100 | 472992029 | 1498 | 1497 | 1498 | 1497 | 3105 |
| 503 | 20230801 | 110000 | 468343840 | 1497 | 1497 | 1497 | 1497 | 86 |
| 504 | 20230801 | 105900 | 468215098 | 1497 | 1497 | 1497 | 1497 | 593 |
| 505 | 20230801 | 105800 | 467327377 | 1497 | 1497 | 1497 | 1497 | 3 |
| 506 | 20230801 | 105700 | 467322886 | 1498 | 1498 | 1498 | 1498 | 20 |
| 507 | 20230801 | 105600 | 467292926 | 1500 | 1499 | 1500 | 1495 | 3816 |
| 508 | 20230801 | 105500 | 461572677 | 1499 | 1499 | 1499 | 1499 | 505 |
| 509 | 20230801 | 105400 | 460815682 | 1499 | 1499 | 1499 | 1499 | 584 |
| 510 | 20230801 | 105300 | 459940266 | 1495 | 1494 | 1495 | 1494 | 1324 |
| 511 | 20230801 | 105200 | 457961996 | 1495 | 1499 | 1499 | 1495 | 11083 |
| 512 | 20230801 | 105100 | 441373732 | 1500 | 1500 | 1500 | 1498 | 362 |
| 513 | 20230801 | 105000 | 440830898 | 1500 | 1500 | 1500 | 1500 | 400 |
| 514 | 20230801 | 104900 | 440230898 | 1500 | 1500 | 1500 | 1500 | 8808 |
| 515 | 20230801 | 104800 | 427018898 | 1500 | 1500 | 1500 | 1500 | 548 |
| 516 | 20230801 | 104700 | 426196898 | 1500 | 1500 | 1500 | 1500 | 162 |
| 517 | 20230801 | 104600 | 425953898 | 1500 | 1500 | 1500 | 1500 | 42 |
| 518 | 20230801 | 104500 | 425890898 | 1497 | 1502 | 1502 | 1497 | 5615 |
| 519 | 20230801 | 104400 | 417476446 | 1502 | 1500 | 1502 | 1499 | 648 |
| 520 | 20230801 | 104300 | 416504784 | 1500 | 1500 | 1500 | 1500 | 98 |
| 521 | 20230801 | 104200 | 416357784 | 1503 | 1503 | 1503 | 1503 | 1 |
| 522 | 20230801 | 104100 | 416356281 | 1503 | 1503 | 1503 | 1503 | 13 |
| 523 | 20230801 | 104000 | 416336742 | 1504 | 1504 | 1504 | 1504 | 0 |
| 524 | 20230801 | 103900 | 416336742 | 1504 | 1503 | 1504 | 1503 | 500 |
| 525 | 20230801 | 103800 | 415585083 | 1503 | 1505 | 1505 | 1498 | 61 |
| 526 | 20230801 | 103700 | 415493403 | 1498 | 1500 | 1503 | 1498 | 3772 |
| 527 | 20230801 | 103600 | 409841346 | 1500 | 1506 | 1506 | 1500 | 3617 |
| 528 | 20230801 | 103500 | 404415822 | 1500 | 1501 | 1501 | 1500 | 2100 |
| 529 | 20230801 | 103400 | 401264272 | 1501 | 1503 | 1503 | 1501 | 3000 |
| 530 | 20230801 | 103300 | 396757987 | 1503 | 1503 | 1503 | 1503 | 203 |
| 531 | 20230801 | 103200 | 396452878 | 1507 | 1502 | 1507 | 1502 | 2 |
| 532 | 20230801 | 103100 | 396449869 | 1507 | 1504 | 1507 | 1501 | 7070 |
| 533 | 20230801 | 103000 | 385827805 | 1507 | 1507 | 1508 | 1504 | 3345 |
| 534 | 20230801 | 102900 | 380791880 | 1508 | 1508 | 1508 | 1508 | 1701 |
| 535 | 20230801 | 102800 | 378226772 | 1508 | 1508 | 1508 | 1508 | 20 |
| 536 | 20230801 | 102700 | 378196612 | 1507 | 1507 | 1507 | 1507 | 750 |
| 537 | 20230801 | 102600 | 377066362 | 1505 | 1505 | 1505 | 1505 | 0 |
| 538 | 20230801 | 102500 | 377066362 | 1505 | 1506 | 1506 | 1505 | 10 |
| 539 | 20230801 | 102400 | 377051307 | 1504 | 1504 | 1504 | 1504 | 420 |
| 540 | 20230801 | 102300 | 376419627 | 1504 | 1506 | 1506 | 1504 | 1866 |
| 541 | 20230801 | 102200 | 373613142 | 1504 | 1505 | 1507 | 1504 | 2303 |
| 542 | 20230801 | 102100 | 370148927 | 1505 | 1509 | 1509 | 1505 | 4269 |
| 543 | 20230801 | 102000 | 363714303 | 1509 | 1508 | 1509 | 1507 | 7571 |
| 544 | 20230801 | 101900 | 352298358 | 1508 | 1505 | 1508 | 1505 | 413 |
| 545 | 20230801 | 101800 | 351676784 | 1505 | 1505 | 1505 | 1505 | 100 |
| 546 | 20230801 | 101700 | 351526284 | 1504 | 1503 | 1504 | 1503 | 197 |
| 547 | 20230801 | 101600 | 351230105 | 1503 | 1505 | 1505 | 1503 | 117 |
| 548 | 20230801 | 101500 | 351054022 | 1506 | 1505 | 1506 | 1505 | 240 |
| 549 | 20230801 | 101400 | 350692592 | 1506 | 1509 | 1509 | 1506 | 1703 |
| 550 | 20230801 | 101300 | 348124996 | 1510 | 1511 | 1511 | 1510 | 695 |
| 551 | 20230801 | 101200 | 347075506 | 1511 | 1511 | 1512 | 1510 | 183 |
| 552 | 20230801 | 101100 | 346799045 | 1512 | 1514 | 1514 | 1509 | 8056 |
| 553 | 20230801 | 101000 | 334632103 | 1513 | 1512 | 1513 | 1512 | 1744 |
| 554 | 20230801 | 100900 | 331994200 | 1513 | 1510 | 1513 | 1510 | 18222 |
| 555 | 20230801 | 100800 | 304440427 | 1509 | 1504 | 1509 | 1504 | 5594 |
| 556 | 20230801 | 100700 | 296005988 | 1503 | 1503 | 1503 | 1503 | 834 |
| 557 | 20230801 | 100600 | 294752486 | 1498 | 1498 | 1498 | 1498 | 0 |
| 558 | 20230801 | 100500 | 294752486 | 1498 | 1498 | 1498 | 1498 | 1 |
| 559 | 20230801 | 100400 | 294750988 | 1497 | 1497 | 1497 | 1497 | 0 |
| 560 | 20230801 | 100300 | 294750988 | 1497 | 1499 | 1499 | 1497 | 2025 |
| 561 | 20230801 | 100200 | 291718901 | 1499 | 1499 | 1499 | 1499 | 288 |
| 562 | 20230801 | 100100 | 291287189 | 1498 | 1498 | 1502 | 1498 | 968 |
| 563 | 20230801 | 100000 | 289837121 | 1494 | 1503 | 1503 | 1494 | 23503 |
| 564 | 20230801 | 095900 | 254648008 | 1502 | 1501 | 1503 | 1500 | 520 |
| 565 | 20230801 | 095800 | 253867536 | 1501 | 1502 | 1502 | 1501 | 166 |
| 566 | 20230801 | 095700 | 253618242 | 1500 | 1500 | 1500 | 1499 | 4611 |
| 567 | 20230801 | 095600 | 246701893 | 1500 | 1501 | 1501 | 1500 | 2555 |
| 568 | 20230801 | 095500 | 242869373 | 1500 | 1501 | 1501 | 1500 | 124 |
| 569 | 20230801 | 095400 | 242683360 | 1500 | 1502 | 1502 | 1500 | 48 |
| 570 | 20230801 | 095300 | 242611320 | 1503 | 1503 | 1503 | 1503 | 222 |
| 571 | 20230801 | 095200 | 242277654 | 1502 | 1502 | 1502 | 1502 | 166 |
| 572 | 20230801 | 095100 | 242028322 | 1502 | 1502 | 1502 | 1499 | 1432 |
| 573 | 20230801 | 095000 | 239877758 | 1502 | 1500 | 1502 | 1500 | 658 |
| 574 | 20230801 | 094900 | 238890556 | 1502 | 1502 | 1502 | 1502 | 50 |
| 575 | 20230801 | 094800 | 238815456 | 1498 | 1500 | 1500 | 1498 | 2124 |
| 576 | 20230801 | 094700 | 235633054 | 1500 | 1503 | 1503 | 1499 | 7378 |
| 577 | 20230801 | 094600 | 224565376 | 1504 | 1504 | 1506 | 1504 | 62 |
| 578 | 20230801 | 094500 | 224472124 | 1504 | 1504 | 1504 | 1504 | 234 |
| 579 | 20230801 | 094400 | 224120188 | 1505 | 1509 | 1509 | 1505 | 1537 |
| 580 | 20230801 | 094300 | 221806965 | 1505 | 1509 | 1510 | 1505 | 5061 |
| 581 | 20230801 | 094200 | 214182835 | 1510 | 1508 | 1510 | 1508 | 2266 |
| 582 | 20230801 | 094100 | 210763641 | 1507 | 1504 | 1508 | 1504 | 7465 |
| 583 | 20230801 | 094000 | 199513494 | 1507 | 1507 | 1508 | 1504 | 3588 |
| 584 | 20230801 | 093900 | 194113981 | 1508 | 1509 | 1509 | 1508 | 5148 |
| 585 | 20230801 | 093800 | 186346250 | 1508 | 1506 | 1510 | 1506 | 3826 |
| 586 | 20230801 | 093700 | 180572053 | 1509 | 1505 | 1509 | 1505 | 12712 |
| 587 | 20230801 | 093600 | 161409544 | 1505 | 1504 | 1505 | 1502 | 2728 |
| 588 | 20230801 | 093500 | 157307421 | 1504 | 1503 | 1504 | 1502 | 1770 |
| 589 | 20230801 | 093400 | 154645771 | 1502 | 1498 | 1503 | 1498 | 4508 |
| 590 | 20230801 | 093300 | 147877216 | 1498 | 1500 | 1500 | 1498 | 511 |
| 591 | 20230801 | 093200 | 147111736 | 1498 | 1498 | 1498 | 1498 | 217 |
| 592 | 20230801 | 093100 | 146786670 | 1499 | 1498 | 1500 | 1498 | 2033 |
| 593 | 20230801 | 093000 | 143739666 | 1498 | 1497 | 1498 | 1496 | 1530 |
| 594 | 20230801 | 092900 | 141450291 | 1497 | 1498 | 1498 | 1497 | 631 |
| 595 | 20230801 | 092800 | 140505653 | 1498 | 1499 | 1499 | 1498 | 71 |
| 596 | 20230801 | 092700 | 140399285 | 1499 | 1500 | 1500 | 1499 | 289 |
| 597 | 20230801 | 092600 | 139966050 | 1500 | 1500 | 1500 | 1500 | 343 |
| 598 | 20230801 | 092500 | 139451550 | 1500 | 1500 | 1500 | 1500 | 9 |
| 599 | 20230801 | 092400 | 139438050 | 1500 | 1500 | 1500 | 1499 | 545 |
| 600 | 20230801 | 092300 | 138620558 | 1500 | 1498 | 1500 | 1495 | 5023 |
| 601 | 20230801 | 092200 | 131106967 | 1497 | 1496 | 1499 | 1496 | 645 |
| 602 | 20230801 | 092100 | 130140472 | 1496 | 1500 | 1500 | 1496 | 3042 |
| 603 | 20230801 | 092000 | 125579480 | 1500 | 1499 | 1500 | 1499 | 9552 |
| 604 | 20230801 | 091900 | 111255561 | 1499 | 1499 | 1499 | 1499 | 600 |
| 605 | 20230801 | 091800 | 110356161 | 1499 | 1496 | 1499 | 1493 | 15536 |
| 606 | 20230801 | 091700 | 87100106 | 1493 | 1493 | 1493 | 1493 | 721 |
| 607 | 20230801 | 091600 | 86023653 | 1493 | 1493 | 1496 | 1493 | 1101 |
| 608 | 20230801 | 091500 | 84379680 | 1493 | 1493 | 1495 | 1493 | 3117 |
| 609 | 20230801 | 091400 | 79725828 | 1494 | 1497 | 1497 | 1494 | 795 |
| 610 | 20230801 | 091300 | 78536481 | 1498 | 1496 | 1498 | 1496 | 912 |
| 611 | 20230801 | 091200 | 77171736 | 1496 | 1496 | 1496 | 1496 | 983 |
| 612 | 20230801 | 091100 | 75701168 | 1496 | 1493 | 1496 | 1491 | 5089 |
| 613 | 20230801 | 091000 | 68111078 | 1493 | 1493 | 1493 | 1492 | 459 |
| 614 | 20230801 | 090900 | 67425981 | 1494 | 1495 | 1495 | 1491 | 278 |
| 615 | 20230801 | 090800 | 67010705 | 1495 | 1498 | 1498 | 1495 | 356 |
| 616 | 20230801 | 090700 | 66477993 | 1499 | 1494 | 1503 | 1493 | 10246 |
| 617 | 20230801 | 090600 | 51129242 | 1494 | 1489 | 1494 | 1489 | 5828 |
| 618 | 20230801 | 090500 | 42443389 | 1489 | 1484 | 1489 | 1483 | 5590 |
| 619 | 20230801 | 090400 | 34147750 | 1484 | 1489 | 1489 | 1484 | 325 |
| 620 | 20230801 | 090300 | 33664825 | 1489 | 1488 | 1489 | 1488 | 6 |
| 621 | 20230801 | 090200 | 33655896 | 1489 | 1489 | 1489 | 1489 | 2110 |
| 622 | 20230801 | 090100 | 30514106 | 1489 | 1486 | 1490 | 1484 | 1781 |
| 623 | 20230801 | 090000 | 27864310 | 1483 | 1475 | 1487 | 1475 | 18890 |