30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 192100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 3 | 20230801 | 192000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20230801 | 191900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20230801 | 191800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20230801 | 191700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20230801 | 191600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20230801 | 191500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20230801 | 191400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20230801 | 191300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20230801 | 191200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20230801 | 191100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20230801 | 191000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20230801 | 190900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20230801 | 190800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20230801 | 190700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20230801 | 190600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20230801 | 190500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20230801 | 190400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20230801 | 190300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20230801 | 190200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20230801 | 190100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20230801 | 190000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20230801 | 185900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20230801 | 185800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20230801 | 185700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20230801 | 185600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20230801 | 185500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20230801 | 185400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20230801 | 185300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20230801 | 185200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20230801 | 185100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 33 | 20230801 | 185000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20230801 | 184900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20230801 | 184800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20230801 | 184700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20230801 | 184600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20230801 | 184500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20230801 | 184400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20230801 | 184300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20230801 | 184200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20230801 | 184100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20230801 | 184000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20230801 | 183900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20230801 | 183800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20230801 | 183700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20230801 | 183600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20230801 | 183500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20230801 | 183400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20230801 | 183300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20230801 | 183200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20230801 | 183100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20230801 | 183000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20230801 | 182900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20230801 | 182800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20230801 | 182700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20230801 | 182600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20230801 | 182500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20230801 | 182400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20230801 | 182300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20230801 | 182200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20230801 | 182100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 63 | 20230801 | 182000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20230801 | 181900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20230801 | 181800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20230801 | 181700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20230801 | 181600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20230801 | 181500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20230801 | 181400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20230801 | 181300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20230801 | 181200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20230801 | 181100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20230801 | 181000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20230801 | 180900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20230801 | 180800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20230801 | 180700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20230801 | 180600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20230801 | 180500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20230801 | 180400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20230801 | 180300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20230801 | 180200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20230801 | 180100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20230801 | 180000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20230801 | 175900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20230801 | 175800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20230801 | 175700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20230801 | 175600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20230801 | 175500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20230801 | 175400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20230801 | 175300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20230801 | 175200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20230801 | 175100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 93 | 20230801 | 175000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20230801 | 174900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20230801 | 174800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20230801 | 174700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20230801 | 174600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20230801 | 174500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20230801 | 174400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20230801 | 174300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20230801 | 174200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20230801 | 174100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20230801 | 174000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20230801 | 173900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20230801 | 173800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20230801 | 173700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20230801 | 173600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20230801 | 173500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20230801 | 173400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20230801 | 173300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20230801 | 173200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20230801 | 173100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20230801 | 173000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20230801 | 172900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20230801 | 172800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20230801 | 172700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20230801 | 172600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20230801 | 172500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20230801 | 172400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20230801 | 172300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20230801 | 172200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20230801 | 172100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 123 | 20230801 | 172000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20230801 | 171900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20230801 | 171800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20230801 | 171700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20230801 | 171600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20230801 | 171500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20230801 | 171400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20230801 | 171300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20230801 | 171200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20230801 | 171100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20230801 | 171000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20230801 | 170900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20230801 | 170800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20230801 | 170700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20230801 | 170600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20230801 | 170500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20230801 | 170400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20230801 | 170300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20230801 | 170200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20230801 | 170100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20230801 | 170000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20230801 | 165900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20230801 | 165800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20230801 | 165700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20230801 | 165600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20230801 | 165500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20230801 | 165400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20230801 | 165300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20230801 | 165200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20230801 | 165100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 153 | 20230801 | 165000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20230801 | 164900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20230801 | 164800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20230801 | 164700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20230801 | 164600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20230801 | 164500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20230801 | 164400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20230801 | 164300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20230801 | 164200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20230801 | 164100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20230801 | 164000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20230801 | 163900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20230801 | 163800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20230801 | 163700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20230801 | 163600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20230801 | 163500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20230801 | 163400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20230801 | 163300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20230801 | 163200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20230801 | 163100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20230801 | 163000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20230801 | 162900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20230801 | 162800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20230801 | 162700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20230801 | 162600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20230801 | 162500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20230801 | 162400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20230801 | 162300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20230801 | 162200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20230801 | 162100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 183 | 20230801 | 162000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20230801 | 161900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20230801 | 161800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20230801 | 161700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20230801 | 161600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20230801 | 161500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20230801 | 161400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20230801 | 161300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20230801 | 161200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20230801 | 161100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20230801 | 161000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20230801 | 160900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20230801 | 160800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20230801 | 160700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20230801 | 160600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20230801 | 160500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20230801 | 160400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20230801 | 160300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20230801 | 160200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20230801 | 160100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20230801 | 160000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20230801 | 155900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20230801 | 155800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20230801 | 155700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20230801 | 155600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20230801 | 155500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20230801 | 155400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20230801 | 155300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20230801 | 155200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20230801 | 155100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 213 | 20230801 | 155000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20230801 | 154900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20230801 | 154800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20230801 | 154700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20230801 | 154600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20230801 | 154500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20230801 | 154400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20230801 | 154300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20230801 | 154200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20230801 | 154100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20230801 | 154000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20230801 | 153900 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230801 | 153800 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20230801 | 153700 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20230801 | 153600 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20230801 | 153500 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230801 | 153400 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20230801 | 153300 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230801 | 153200 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20230801 | 153100 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20230801 | 153000 | 2083408400 | 4900 | 4900 | 4900 | 4900 | 9352 |
| 234 | 20230801 | 152900 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20230801 | 152800 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 236 | 20230801 | 152700 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20230801 | 152600 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 238 | 20230801 | 152500 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 239 | 20230801 | 152400 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 240 | 20230801 | 152300 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 241 | 20230801 | 152200 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 242 | 20230801 | 152100 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 243 | 20230801 | 152000 | 2037583600 | 4895 | 4895 | 4895 | 4895 | 0 |
| 244 | 20230801 | 151900 | 2037583600 | 4895 | 4890 | 4895 | 4875 | 1110 |
| 245 | 20230801 | 151800 | 2032158685 | 4880 | 4890 | 4890 | 4880 | 733 |
| 246 | 20230801 | 151700 | 2028579440 | 4890 | 4855 | 4890 | 4855 | 101 |
| 247 | 20230801 | 151600 | 2028087260 | 4845 | 4850 | 4880 | 4845 | 918 |
| 248 | 20230801 | 151500 | 2023624720 | 4835 | 4850 | 4850 | 4835 | 96 |
| 249 | 20230801 | 151400 | 2023159810 | 4855 | 4855 | 4855 | 4855 | 1 |
| 250 | 20230801 | 151300 | 2023154955 | 4850 | 4850 | 4850 | 4850 | 210 |
| 251 | 20230801 | 151200 | 2022136455 | 4845 | 4845 | 4865 | 4845 | 996 |
| 252 | 20230801 | 151100 | 2017303275 | 4845 | 4845 | 4845 | 4845 | 51 |
| 253 | 20230801 | 151000 | 2017056180 | 4845 | 4840 | 4845 | 4840 | 184 |
| 254 | 20230801 | 150900 | 2016165425 | 4840 | 4840 | 4840 | 4840 | 74 |
| 255 | 20230801 | 150800 | 2015807265 | 4840 | 4840 | 4840 | 4835 | 221 |
| 256 | 20230801 | 150700 | 2014738020 | 4840 | 4840 | 4840 | 4840 | 0 |
| 257 | 20230801 | 150600 | 2014738020 | 4840 | 4840 | 4840 | 4840 | 5 |
| 258 | 20230801 | 150500 | 2014713820 | 4835 | 4835 | 4835 | 4835 | 5 |
| 259 | 20230801 | 150400 | 2014689645 | 4840 | 4840 | 4840 | 4830 | 107 |
| 260 | 20230801 | 150300 | 2014171800 | 4825 | 4835 | 4840 | 4825 | 1944 |
| 261 | 20230801 | 150200 | 2004791555 | 4840 | 4840 | 4840 | 4840 | 1 |
| 262 | 20230801 | 150100 | 2004786715 | 4835 | 4830 | 4845 | 4830 | 269 |
| 263 | 20230801 | 150000 | 2003487100 | 4830 | 4825 | 4830 | 4820 | 538 |
| 264 | 20230801 | 145900 | 2000892765 | 4825 | 4815 | 4825 | 4810 | 448 |
| 265 | 20230801 | 145800 | 1998737740 | 4810 | 4825 | 4825 | 4810 | 3225 |
| 266 | 20230801 | 145700 | 1983189195 | 4825 | 4825 | 4825 | 4825 | 1 |
| 267 | 20230801 | 145600 | 1983184370 | 4825 | 4840 | 4840 | 4825 | 1925 |
| 268 | 20230801 | 145500 | 1973889955 | 4830 | 4835 | 4835 | 4830 | 145 |
| 269 | 20230801 | 145400 | 1973188925 | 4830 | 4835 | 4835 | 4830 | 528 |
| 270 | 20230801 | 145300 | 1970638365 | 4835 | 4835 | 4835 | 4835 | 1 |
| 271 | 20230801 | 145200 | 1970633530 | 4840 | 4840 | 4840 | 4840 | 7 |
| 272 | 20230801 | 145100 | 1970599650 | 4850 | 4850 | 4850 | 4850 | 340 |
| 273 | 20230801 | 145000 | 1968950650 | 4845 | 4855 | 4855 | 4845 | 1760 |
| 274 | 20230801 | 144900 | 1960415050 | 4865 | 4865 | 4865 | 4865 | 0 |
| 275 | 20230801 | 144800 | 1960415050 | 4865 | 4855 | 4865 | 4855 | 386 |
| 276 | 20230801 | 144700 | 1958540930 | 4865 | 4875 | 4875 | 4865 | 49 |
| 277 | 20230801 | 144600 | 1958302345 | 4875 | 4875 | 4875 | 4875 | 20 |
| 278 | 20230801 | 144500 | 1958204845 | 4860 | 4855 | 4860 | 4855 | 68 |
| 279 | 20230801 | 144400 | 1957874390 | 4855 | 4860 | 4860 | 4855 | 304 |
| 280 | 20230801 | 144300 | 1956398035 | 4860 | 4860 | 4860 | 4860 | 7 |
| 281 | 20230801 | 144200 | 1956364015 | 4860 | 4860 | 4860 | 4860 | 1 |
| 282 | 20230801 | 144100 | 1956359155 | 4860 | 4860 | 4860 | 4860 | 2 |
| 283 | 20230801 | 144000 | 1956349435 | 4855 | 4855 | 4855 | 4855 | 1 |
| 284 | 20230801 | 143900 | 1956344580 | 4850 | 4860 | 4860 | 4850 | 1255 |
| 285 | 20230801 | 143800 | 1950253440 | 4860 | 4860 | 4860 | 4860 | 102 |
| 286 | 20230801 | 143700 | 1949757720 | 4850 | 4875 | 4875 | 4850 | 1048 |
| 287 | 20230801 | 143600 | 1944661335 | 4870 | 4875 | 4875 | 4870 | 365 |
| 288 | 20230801 | 143500 | 1942881965 | 4870 | 4870 | 4870 | 4870 | 551 |
| 289 | 20230801 | 143400 | 1940198595 | 4865 | 4865 | 4865 | 4865 | 30 |
| 290 | 20230801 | 143300 | 1940052645 | 4855 | 4860 | 4860 | 4855 | 258 |
| 291 | 20230801 | 143200 | 1938799300 | 4860 | 4860 | 4860 | 4860 | 63 |
| 292 | 20230801 | 143100 | 1938493120 | 4860 | 4860 | 4865 | 4860 | 128 |
| 293 | 20230801 | 143000 | 1937871010 | 4855 | 4865 | 4865 | 4855 | 1009 |
| 294 | 20230801 | 142900 | 1932965745 | 4865 | 4865 | 4865 | 4865 | 50 |
| 295 | 20230801 | 142800 | 1932722495 | 4860 | 4880 | 4880 | 4860 | 1546 |
| 296 | 20230801 | 142700 | 1925208565 | 4865 | 4870 | 4870 | 4865 | 381 |
| 297 | 20230801 | 142600 | 1923353875 | 4865 | 4875 | 4875 | 4865 | 454 |
| 298 | 20230801 | 142500 | 1921143205 | 4875 | 4880 | 4880 | 4865 | 1910 |
| 299 | 20230801 | 142400 | 1911833550 | 4875 | 4890 | 4890 | 4875 | 711 |
| 300 | 20230801 | 142300 | 1908365075 | 4890 | 4890 | 4890 | 4890 | 11 |
| 301 | 20230801 | 142200 | 1908311285 | 4895 | 4900 | 4900 | 4895 | 1834 |
| 302 | 20230801 | 142100 | 1899333560 | 4900 | 4900 | 4900 | 4895 | 858 |
| 303 | 20230801 | 142000 | 1895130860 | 4900 | 4905 | 4905 | 4900 | 755 |
| 304 | 20230801 | 141900 | 1891431100 | 4930 | 4930 | 4930 | 4930 | 0 |
| 305 | 20230801 | 141800 | 1891431100 | 4930 | 4905 | 4930 | 4905 | 571 |
| 306 | 20230801 | 141700 | 1888630300 | 4905 | 4920 | 4920 | 4905 | 507 |
| 307 | 20230801 | 141600 | 1886140775 | 4910 | 4910 | 4915 | 4910 | 1089 |
| 308 | 20230801 | 141500 | 1880793510 | 4910 | 4910 | 4910 | 4910 | 31 |
| 309 | 20230801 | 141400 | 1880641300 | 4910 | 4910 | 4910 | 4910 | 294 |
| 310 | 20230801 | 141300 | 1879197760 | 4910 | 4940 | 4940 | 4910 | 539 |
| 311 | 20230801 | 141200 | 1876549290 | 4940 | 4940 | 4940 | 4940 | 10 |
| 312 | 20230801 | 141100 | 1876499890 | 4940 | 4920 | 4940 | 4920 | 307 |
| 313 | 20230801 | 141000 | 1874987400 | 4920 | 4940 | 4950 | 4920 | 2256 |
| 314 | 20230801 | 140900 | 1863858820 | 4940 | 4960 | 4960 | 4940 | 52 |
| 315 | 20230801 | 140800 | 1863601500 | 4960 | 4960 | 4960 | 4955 | 206 |
| 316 | 20230801 | 140700 | 1862579765 | 4960 | 4955 | 4960 | 4955 | 96 |
| 317 | 20230801 | 140600 | 1862103635 | 4950 | 4960 | 4960 | 4950 | 7 |
| 318 | 20230801 | 140500 | 1862068945 | 4960 | 4935 | 4960 | 4930 | 495 |
| 319 | 20230801 | 140400 | 1859621285 | 4935 | 4940 | 4945 | 4935 | 666 |
| 320 | 20230801 | 140300 | 1856333425 | 4945 | 4945 | 4945 | 4935 | 197 |
| 321 | 20230801 | 140200 | 1855361015 | 4945 | 4950 | 4950 | 4945 | 57 |
| 322 | 20230801 | 140100 | 1855079130 | 4955 | 4955 | 4955 | 4955 | 115 |
| 323 | 20230801 | 140000 | 1854509305 | 4960 | 4965 | 4975 | 4960 | 1186 |
| 324 | 20230801 | 135900 | 1848622430 | 4965 | 4980 | 4980 | 4960 | 1597 |
| 325 | 20230801 | 135800 | 1840686625 | 4985 | 4920 | 4985 | 4920 | 16717 |
| 326 | 20230801 | 135700 | 1757727905 | 4900 | 4900 | 4900 | 4900 | 22 |
| 327 | 20230801 | 135600 | 1757620105 | 4890 | 4890 | 4890 | 4890 | 0 |
| 328 | 20230801 | 135500 | 1757620105 | 4890 | 4890 | 4890 | 4890 | 100 |
| 329 | 20230801 | 135400 | 1757131105 | 4880 | 4890 | 4890 | 4880 | 4 |
| 330 | 20230801 | 135300 | 1757111575 | 4890 | 4925 | 4930 | 4890 | 6845 |
| 331 | 20230801 | 135200 | 1723594840 | 4925 | 4910 | 4925 | 4910 | 9330 |
| 332 | 20230801 | 135100 | 1677731960 | 4910 | 4860 | 4910 | 4860 | 7005 |
| 333 | 20230801 | 135000 | 1643409035 | 4855 | 4870 | 4870 | 4850 | 1000 |
| 334 | 20230801 | 134900 | 1638557540 | 4870 | 4875 | 4875 | 4870 | 11 |
| 335 | 20230801 | 134800 | 1638503965 | 4865 | 4855 | 4865 | 4850 | 886 |
| 336 | 20230801 | 134700 | 1634204455 | 4855 | 4860 | 4860 | 4855 | 430 |
| 337 | 20230801 | 134600 | 1632116610 | 4860 | 4865 | 4865 | 4860 | 225 |
| 338 | 20230801 | 134500 | 1631021990 | 4865 | 4870 | 4870 | 4865 | 172 |
| 339 | 20230801 | 134400 | 1630184400 | 4890 | 4890 | 4890 | 4890 | 0 |
| 340 | 20230801 | 134300 | 1630184400 | 4890 | 4890 | 4890 | 4870 | 3030 |
| 341 | 20230801 | 134200 | 1615396280 | 4895 | 4895 | 4895 | 4895 | 294 |
| 342 | 20230801 | 134100 | 1613957150 | 4895 | 4895 | 4895 | 4895 | 41 |
| 343 | 20230801 | 134000 | 1613756455 | 4915 | 4915 | 4915 | 4915 | 0 |
| 344 | 20230801 | 133900 | 1613756455 | 4915 | 4900 | 4915 | 4885 | 835 |
| 345 | 20230801 | 133800 | 1609658970 | 4885 | 4865 | 4885 | 4860 | 3200 |
| 346 | 20230801 | 133700 | 1594037475 | 4865 | 4880 | 4880 | 4865 | 526 |
| 347 | 20230801 | 133600 | 1591473410 | 4880 | 4880 | 4880 | 4880 | 5 |
| 348 | 20230801 | 133500 | 1591449010 | 4880 | 4865 | 4885 | 4865 | 30 |
| 349 | 20230801 | 133400 | 1591302710 | 4880 | 4885 | 4885 | 4865 | 464 |
| 350 | 20230801 | 133300 | 1589039705 | 4885 | 4900 | 4900 | 4885 | 129 |
| 351 | 20230801 | 133200 | 1588408190 | 4915 | 4950 | 4950 | 4915 | 1251 |
| 352 | 20230801 | 133100 | 1582237905 | 4975 | 4975 | 4980 | 4950 | 2056 |
| 353 | 20230801 | 133000 | 1572048870 | 4975 | 4930 | 4975 | 4920 | 12014 |
| 354 | 20230801 | 132900 | 1512427145 | 4930 | 4910 | 4930 | 4895 | 3807 |
| 355 | 20230801 | 132800 | 1493715555 | 4895 | 4920 | 4920 | 4895 | 1480 |
| 356 | 20230801 | 132700 | 1486461225 | 4920 | 4925 | 4930 | 4895 | 5005 |
| 357 | 20230801 | 132600 | 1461882770 | 4930 | 4910 | 4950 | 4910 | 1030 |
| 358 | 20230801 | 132500 | 1456804760 | 4950 | 4910 | 4980 | 4900 | 3250 |
| 359 | 20230801 | 132400 | 1440804065 | 4980 | 4890 | 4980 | 4885 | 28817 |
| 360 | 20230801 | 132300 | 1299029250 | 4895 | 4845 | 4895 | 4845 | 18645 |
| 361 | 20230801 | 132200 | 1208122705 | 4845 | 4845 | 4845 | 4845 | 343 |
| 362 | 20230801 | 132100 | 1206460870 | 4845 | 4845 | 4845 | 4845 | 0 |
| 363 | 20230801 | 132000 | 1206460870 | 4845 | 4835 | 4845 | 4835 | 118 |
| 364 | 20230801 | 131900 | 1205890180 | 4835 | 4860 | 4865 | 4835 | 1033 |
| 365 | 20230801 | 131800 | 1200886020 | 4860 | 4860 | 4860 | 4860 | 1759 |
| 366 | 20230801 | 131700 | 1192337280 | 4860 | 4840 | 4860 | 4840 | 11051 |
| 367 | 20230801 | 131600 | 1138760895 | 4835 | 4830 | 4835 | 4830 | 4812 |
| 368 | 20230801 | 131500 | 1115518340 | 4830 | 4830 | 4830 | 4830 | 57 |
| 369 | 20230801 | 131400 | 1115243030 | 4830 | 4830 | 4830 | 4830 | 0 |
| 370 | 20230801 | 131300 | 1115243030 | 4830 | 4835 | 4835 | 4825 | 3373 |
| 371 | 20230801 | 131200 | 1098960235 | 4835 | 4830 | 4835 | 4825 | 1483 |
| 372 | 20230801 | 131100 | 1091799695 | 4825 | 4830 | 4830 | 4825 | 542 |
| 373 | 20230801 | 131000 | 1089184335 | 4800 | 4830 | 4830 | 4800 | 390 |
| 374 | 20230801 | 130900 | 1087310805 | 4830 | 4825 | 4830 | 4825 | 258 |
| 375 | 20230801 | 130800 | 1086064890 | 4830 | 4825 | 4830 | 4825 | 929 |
| 376 | 20230801 | 130700 | 1081582455 | 4825 | 4830 | 4835 | 4825 | 1994 |
| 377 | 20230801 | 130600 | 1071955145 | 4830 | 4785 | 4830 | 4785 | 11487 |
| 378 | 20230801 | 130500 | 1016621340 | 4780 | 4785 | 4785 | 4780 | 1149 |
| 379 | 20230801 | 130400 | 1011126975 | 4780 | 4780 | 4780 | 4780 | 1551 |
| 380 | 20230801 | 130300 | 1003713195 | 4780 | 4780 | 4780 | 4780 | 126 |
| 381 | 20230801 | 130200 | 1003110915 | 4785 | 4785 | 4785 | 4785 | 1 |
| 382 | 20230801 | 130100 | 1003106130 | 4785 | 4795 | 4795 | 4785 | 2166 |
| 383 | 20230801 | 130000 | 992733540 | 4810 | 4810 | 4810 | 4810 | 429 |
| 384 | 20230801 | 125900 | 990670050 | 4810 | 4820 | 4820 | 4810 | 141 |
| 385 | 20230801 | 125800 | 989991820 | 4815 | 4815 | 4815 | 4815 | 530 |
| 386 | 20230801 | 125700 | 987439870 | 4815 | 4815 | 4815 | 4800 | 1457 |
| 387 | 20230801 | 125600 | 980427160 | 4800 | 4810 | 4815 | 4800 | 1377 |
| 388 | 20230801 | 125500 | 973807270 | 4810 | 4805 | 4810 | 4800 | 1139 |
| 389 | 20230801 | 125400 | 968331925 | 4805 | 4805 | 4805 | 4805 | 11 |
| 390 | 20230801 | 125300 | 968279070 | 4805 | 4785 | 4805 | 4785 | 6499 |
| 391 | 20230801 | 125200 | 937088440 | 4790 | 4790 | 4790 | 4790 | 6 |
| 392 | 20230801 | 125100 | 937059700 | 4790 | 4795 | 4795 | 4790 | 5786 |
| 393 | 20230801 | 125000 | 909343710 | 4795 | 4800 | 4800 | 4795 | 1114 |
| 394 | 20230801 | 124900 | 903996520 | 4795 | 4795 | 4795 | 4790 | 3661 |
| 395 | 20230801 | 124800 | 886442070 | 4795 | 4795 | 4795 | 4795 | 1899 |
| 396 | 20230801 | 124700 | 877336365 | 4790 | 4790 | 4790 | 4790 | 250 |
| 397 | 20230801 | 124600 | 876138865 | 4790 | 4790 | 4790 | 4790 | 950 |
| 398 | 20230801 | 124500 | 871588365 | 4785 | 4785 | 4795 | 4785 | 333 |
| 399 | 20230801 | 124400 | 869993775 | 4785 | 4790 | 4800 | 4785 | 4294 |
| 400 | 20230801 | 124300 | 849394895 | 4785 | 4770 | 4790 | 4750 | 5162 |
| 401 | 20230801 | 124200 | 824762320 | 4750 | 4730 | 4765 | 4730 | 9465 |
| 402 | 20230801 | 124100 | 779714585 | 4725 | 4720 | 4725 | 4720 | 350 |
| 403 | 20230801 | 124000 | 778061730 | 4720 | 4720 | 4720 | 4720 | 0 |
| 404 | 20230801 | 123900 | 778061730 | 4720 | 4720 | 4720 | 4720 | 34 |
| 405 | 20230801 | 123800 | 777901250 | 4720 | 4720 | 4730 | 4720 | 56 |
| 406 | 20230801 | 123700 | 777636460 | 4720 | 4740 | 4740 | 4720 | 1022 |
| 407 | 20230801 | 123600 | 772810085 | 4740 | 4745 | 4745 | 4740 | 1035 |
| 408 | 20230801 | 123500 | 767903635 | 4740 | 4750 | 4765 | 4740 | 1106 |
| 409 | 20230801 | 123400 | 762640465 | 4740 | 4740 | 4740 | 4740 | 1 |
| 410 | 20230801 | 123300 | 762635725 | 4740 | 4740 | 4740 | 4740 | 0 |
| 411 | 20230801 | 123200 | 762635725 | 4740 | 4740 | 4740 | 4740 | 676 |
| 412 | 20230801 | 123100 | 759431485 | 4750 | 4750 | 4750 | 4750 | 233 |
| 413 | 20230801 | 123000 | 758324735 | 4750 | 4755 | 4755 | 4750 | 1639 |
| 414 | 20230801 | 122900 | 750533710 | 4760 | 4750 | 4760 | 4740 | 2281 |
| 415 | 20230801 | 122800 | 739690100 | 4750 | 4730 | 4755 | 4730 | 2766 |
| 416 | 20230801 | 122700 | 726577440 | 4720 | 4710 | 4730 | 4710 | 6176 |
| 417 | 20230801 | 122600 | 697423685 | 4715 | 4715 | 4715 | 4715 | 163 |
| 418 | 20230801 | 122500 | 696655140 | 4715 | 4715 | 4720 | 4710 | 1346 |
| 419 | 20230801 | 122400 | 690307650 | 4715 | 4715 | 4715 | 4710 | 2286 |
| 420 | 20230801 | 122300 | 679534555 | 4710 | 4695 | 4710 | 4695 | 3891 |
| 421 | 20230801 | 122200 | 661239380 | 4695 | 4695 | 4695 | 4695 | 201 |
| 422 | 20230801 | 122100 | 660295685 | 4695 | 4690 | 4695 | 4685 | 800 |
| 423 | 20230801 | 122000 | 656543450 | 4695 | 4690 | 4695 | 4690 | 753 |
| 424 | 20230801 | 121900 | 653011090 | 4700 | 4645 | 4700 | 4645 | 10936 |
| 425 | 20230801 | 121800 | 601887605 | 4645 | 4630 | 4645 | 4630 | 1773 |
| 426 | 20230801 | 121700 | 593668075 | 4630 | 4625 | 4630 | 4625 | 687 |
| 427 | 20230801 | 121600 | 590489955 | 4610 | 4610 | 4610 | 4610 | 0 |
| 428 | 20230801 | 121500 | 590489955 | 4610 | 4615 | 4615 | 4610 | 43 |
| 429 | 20230801 | 121400 | 590291540 | 4610 | 4615 | 4615 | 4610 | 70 |
| 430 | 20230801 | 121300 | 589968700 | 4625 | 4625 | 4625 | 4625 | 20 |
| 431 | 20230801 | 121200 | 589876200 | 4615 | 4620 | 4620 | 4615 | 470 |
| 432 | 20230801 | 121100 | 587704905 | 4620 | 4620 | 4620 | 4620 | 0 |
| 433 | 20230801 | 121000 | 587704905 | 4620 | 4620 | 4620 | 4620 | 10 |
| 434 | 20230801 | 120900 | 587658705 | 4620 | 4610 | 4620 | 4610 | 8 |
| 435 | 20230801 | 120800 | 587621760 | 4615 | 4615 | 4615 | 4615 | 0 |
| 436 | 20230801 | 120700 | 587621760 | 4615 | 4620 | 4620 | 4615 | 106 |
| 437 | 20230801 | 120600 | 587132465 | 4620 | 4610 | 4620 | 4610 | 314 |
| 438 | 20230801 | 120500 | 585683370 | 4600 | 4600 | 4600 | 4600 | 20 |
| 439 | 20230801 | 120400 | 585591370 | 4610 | 4610 | 4610 | 4610 | 10 |
| 440 | 20230801 | 120300 | 585545270 | 4605 | 4605 | 4605 | 4600 | 3 |
| 441 | 20230801 | 120200 | 585531460 | 4605 | 4600 | 4605 | 4600 | 358 |
| 442 | 20230801 | 120100 | 583884650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 443 | 20230801 | 120000 | 583884650 | 4595 | 4595 | 4595 | 4595 | 200 |
| 444 | 20230801 | 115900 | 582965650 | 4560 | 4560 | 4560 | 4560 | 0 |
| 445 | 20230801 | 115800 | 582965650 | 4560 | 4560 | 4560 | 4560 | 0 |
| 446 | 20230801 | 115700 | 582965650 | 4560 | 4605 | 4605 | 4560 | 859 |
| 447 | 20230801 | 115600 | 579042640 | 4605 | 4605 | 4605 | 4605 | 16 |
| 448 | 20230801 | 115500 | 578968960 | 4605 | 4605 | 4605 | 4605 | 17 |
| 449 | 20230801 | 115400 | 578890675 | 4600 | 4600 | 4600 | 4600 | 1 |
| 450 | 20230801 | 115300 | 578886075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 451 | 20230801 | 115200 | 578886075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 452 | 20230801 | 115100 | 578886075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 453 | 20230801 | 115000 | 578886075 | 4600 | 4600 | 4600 | 4600 | 1 |
| 454 | 20230801 | 114900 | 578881475 | 4600 | 4590 | 4600 | 4590 | 21 |
| 455 | 20230801 | 114800 | 578785075 | 4590 | 4590 | 4590 | 4590 | 0 |
| 456 | 20230801 | 114700 | 578785075 | 4590 | 4590 | 4590 | 4590 | 1 |
| 457 | 20230801 | 114600 | 578780485 | 4610 | 4600 | 4610 | 4600 | 2 |
| 458 | 20230801 | 114500 | 578771275 | 4585 | 4590 | 4590 | 4585 | 150 |
| 459 | 20230801 | 114400 | 578083425 | 4585 | 4620 | 4620 | 4585 | 56 |
| 460 | 20230801 | 114300 | 577826075 | 4620 | 4620 | 4625 | 4620 | 154 |
| 461 | 20230801 | 114200 | 577113840 | 4620 | 4620 | 4620 | 4620 | 2 |
| 462 | 20230801 | 114100 | 577104600 | 4620 | 4615 | 4635 | 4615 | 304 |
| 463 | 20230801 | 114000 | 575697615 | 4615 | 4620 | 4620 | 4615 | 127 |
| 464 | 20230801 | 113900 | 575111500 | 4615 | 4615 | 4615 | 4615 | 1 |
| 465 | 20230801 | 113800 | 575106885 | 4615 | 4615 | 4615 | 4615 | 108 |
| 466 | 20230801 | 113700 | 574608465 | 4615 | 4615 | 4615 | 4615 | 9 |
| 467 | 20230801 | 113600 | 574566930 | 4615 | 4625 | 4625 | 4615 | 3 |
| 468 | 20230801 | 113500 | 574553065 | 4625 | 4610 | 4625 | 4610 | 1130 |
| 469 | 20230801 | 113400 | 569335100 | 4605 | 4595 | 4605 | 4595 | 100 |
| 470 | 20230801 | 113300 | 568875335 | 4595 | 4595 | 4595 | 4595 | 1 |
| 471 | 20230801 | 113200 | 568870740 | 4590 | 4590 | 4590 | 4590 | 0 |
| 472 | 20230801 | 113100 | 568870740 | 4590 | 4590 | 4590 | 4590 | 191 |
| 473 | 20230801 | 113000 | 567994050 | 4590 | 4605 | 4605 | 4590 | 6 |
| 474 | 20230801 | 112900 | 567966465 | 4610 | 4610 | 4610 | 4610 | 2 |
| 475 | 20230801 | 112800 | 567957245 | 4610 | 4615 | 4615 | 4610 | 200 |
| 476 | 20230801 | 112700 | 567034745 | 4615 | 4610 | 4615 | 4610 | 108 |
| 477 | 20230801 | 112600 | 566536330 | 4615 | 4630 | 4630 | 4550 | 6407 |
| 478 | 20230801 | 112500 | 537055945 | 4625 | 4605 | 4625 | 4605 | 2979 |
| 479 | 20230801 | 112400 | 523300985 | 4595 | 4590 | 4600 | 4590 | 5008 |
| 480 | 20230801 | 112300 | 500267330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 481 | 20230801 | 112200 | 500267330 | 4590 | 4565 | 4590 | 4565 | 500 |
| 482 | 20230801 | 112100 | 497976050 | 4545 | 4545 | 4545 | 4545 | 0 |
| 483 | 20230801 | 112000 | 497976050 | 4545 | 4545 | 4545 | 4545 | 10 |
| 484 | 20230801 | 111900 | 497930600 | 4555 | 4555 | 4555 | 4555 | 0 |
| 485 | 20230801 | 111800 | 497930600 | 4555 | 4555 | 4555 | 4555 | 0 |
| 486 | 20230801 | 111700 | 497930600 | 4555 | 4555 | 4555 | 4555 | 0 |
| 487 | 20230801 | 111600 | 497930600 | 4555 | 4555 | 4555 | 4555 | 0 |
| 488 | 20230801 | 111500 | 497930600 | 4555 | 4555 | 4555 | 4555 | 1376 |
| 489 | 20230801 | 111400 | 491662920 | 4555 | 4555 | 4555 | 4555 | 43 |
| 490 | 20230801 | 111300 | 491467055 | 4555 | 4525 | 4570 | 4525 | 3840 |
| 491 | 20230801 | 111200 | 473977780 | 4525 | 4530 | 4530 | 4525 | 301 |
| 492 | 20230801 | 111100 | 472615250 | 4530 | 4530 | 4530 | 4530 | 0 |
| 493 | 20230801 | 111000 | 472615250 | 4530 | 4530 | 4530 | 4530 | 0 |
| 494 | 20230801 | 110900 | 472615250 | 4530 | 4530 | 4530 | 4530 | 111 |
| 495 | 20230801 | 110800 | 472112420 | 4485 | 4495 | 4495 | 4485 | 1000 |
| 496 | 20230801 | 110700 | 467622180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 497 | 20230801 | 110600 | 467622180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 498 | 20230801 | 110500 | 467622180 | 4495 | 4495 | 4495 | 4495 | 109 |
| 499 | 20230801 | 110400 | 467132225 | 4495 | 4495 | 4495 | 4495 | 0 |
| 500 | 20230801 | 110300 | 467132225 | 4495 | 4495 | 4495 | 4495 | 0 |
| 501 | 20230801 | 110200 | 467132225 | 4495 | 4495 | 4495 | 4495 | 549 |
| 502 | 20230801 | 110100 | 464664470 | 4495 | 4495 | 4495 | 4495 | 0 |
| 503 | 20230801 | 110000 | 464664470 | 4495 | 4495 | 4495 | 4495 | 21 |
| 504 | 20230801 | 105900 | 464570075 | 4495 | 4495 | 4495 | 4495 | 1 |
| 505 | 20230801 | 105800 | 464565580 | 4485 | 4485 | 4485 | 4485 | 0 |
| 506 | 20230801 | 105700 | 464565580 | 4485 | 4485 | 4485 | 4485 | 0 |
| 507 | 20230801 | 105600 | 464565580 | 4485 | 4505 | 4505 | 4485 | 3000 |
| 508 | 20230801 | 105500 | 451085765 | 4505 | 4505 | 4505 | 4505 | 0 |
| 509 | 20230801 | 105400 | 451085765 | 4505 | 4505 | 4505 | 4505 | 0 |
| 510 | 20230801 | 105300 | 451085765 | 4505 | 4505 | 4505 | 4505 | 0 |
| 511 | 20230801 | 105200 | 451085765 | 4505 | 4505 | 4505 | 4505 | 75 |
| 512 | 20230801 | 105100 | 450747890 | 4515 | 4515 | 4515 | 4515 | 0 |
| 513 | 20230801 | 105000 | 450747890 | 4515 | 4515 | 4515 | 4515 | 952 |
| 514 | 20230801 | 104900 | 446449610 | 4515 | 4515 | 4515 | 4515 | 450 |
| 515 | 20230801 | 104800 | 444417860 | 4515 | 4515 | 4515 | 4515 | 1 |
| 516 | 20230801 | 104700 | 444413345 | 4530 | 4530 | 4530 | 4530 | 0 |
| 517 | 20230801 | 104600 | 444413345 | 4530 | 4530 | 4530 | 4530 | 0 |
| 518 | 20230801 | 104500 | 444413345 | 4530 | 4530 | 4530 | 4530 | 0 |
| 519 | 20230801 | 104400 | 444413345 | 4530 | 4530 | 4530 | 4530 | 7 |
| 520 | 20230801 | 104300 | 444381635 | 4515 | 4515 | 4515 | 4515 | 0 |
| 521 | 20230801 | 104200 | 444381635 | 4515 | 4515 | 4515 | 4515 | 46 |
| 522 | 20230801 | 104100 | 444173945 | 4515 | 4515 | 4515 | 4515 | 0 |
| 523 | 20230801 | 104000 | 444173945 | 4515 | 4515 | 4515 | 4515 | 1 |
| 524 | 20230801 | 103900 | 444169430 | 4515 | 4515 | 4515 | 4515 | 734 |
| 525 | 20230801 | 103800 | 440855420 | 4520 | 4520 | 4520 | 4520 | 185 |
| 526 | 20230801 | 103700 | 440019220 | 4525 | 4525 | 4525 | 4525 | 109 |
| 527 | 20230801 | 103600 | 439525995 | 4525 | 4535 | 4535 | 4525 | 108 |
| 528 | 20230801 | 103500 | 439037215 | 4525 | 4525 | 4525 | 4525 | 6 |
| 529 | 20230801 | 103400 | 439010065 | 4515 | 4520 | 4520 | 4515 | 74 |
| 530 | 20230801 | 103300 | 438675590 | 4520 | 4520 | 4520 | 4520 | 127 |
| 531 | 20230801 | 103200 | 438101550 | 4520 | 4520 | 4520 | 4520 | 5 |
| 532 | 20230801 | 103100 | 438078950 | 4520 | 4520 | 4520 | 4515 | 170 |
| 533 | 20230801 | 103000 | 437310810 | 4505 | 4505 | 4505 | 4505 | 0 |
| 534 | 20230801 | 102900 | 437310810 | 4505 | 4505 | 4505 | 4505 | 0 |
| 535 | 20230801 | 102800 | 437310810 | 4505 | 4505 | 4505 | 4505 | 0 |
| 536 | 20230801 | 102700 | 437310810 | 4505 | 4500 | 4505 | 4500 | 174 |
| 537 | 20230801 | 102600 | 436527440 | 4505 | 4510 | 4510 | 4505 | 504 |
| 538 | 20230801 | 102500 | 434255780 | 4510 | 4510 | 4510 | 4510 | 44 |
| 539 | 20230801 | 102400 | 434057340 | 4510 | 4505 | 4510 | 4505 | 237 |
| 540 | 20230801 | 102300 | 432989275 | 4495 | 4495 | 4495 | 4495 | 0 |
| 541 | 20230801 | 102200 | 432989275 | 4495 | 4495 | 4495 | 4495 | 154 |
| 542 | 20230801 | 102100 | 432297045 | 4505 | 4505 | 4505 | 4505 | 10 |
| 543 | 20230801 | 102000 | 432251995 | 4490 | 4495 | 4495 | 4490 | 400 |
| 544 | 20230801 | 101900 | 430455185 | 4490 | 4500 | 4500 | 4490 | 4440 |
| 545 | 20230801 | 101800 | 410503880 | 4505 | 4505 | 4505 | 4505 | 0 |
| 546 | 20230801 | 101700 | 410503880 | 4505 | 4510 | 4510 | 4505 | 2368 |
| 547 | 20230801 | 101600 | 399835545 | 4510 | 4515 | 4515 | 4510 | 35 |
| 548 | 20230801 | 101500 | 399677690 | 4515 | 4530 | 4530 | 4515 | 3063 |
| 549 | 20230801 | 101400 | 385821810 | 4530 | 4530 | 4530 | 4530 | 0 |
| 550 | 20230801 | 101300 | 385821810 | 4530 | 4530 | 4530 | 4530 | 27 |
| 551 | 20230801 | 101200 | 385699500 | 4530 | 4550 | 4550 | 4530 | 25 |
| 552 | 20230801 | 101100 | 385585770 | 4530 | 4530 | 4530 | 4530 | 43 |
| 553 | 20230801 | 101000 | 385390980 | 4550 | 4550 | 4550 | 4550 | 2 |
| 554 | 20230801 | 100900 | 385381880 | 4550 | 4535 | 4550 | 4535 | 120 |
| 555 | 20230801 | 100800 | 384837605 | 4535 | 4535 | 4535 | 4535 | 46 |
| 556 | 20230801 | 100700 | 384628995 | 4550 | 4550 | 4550 | 4550 | 0 |
| 557 | 20230801 | 100600 | 384628995 | 4550 | 4550 | 4550 | 4550 | 18 |
| 558 | 20230801 | 100500 | 384547095 | 4530 | 4520 | 4530 | 4520 | 462 |
| 559 | 20230801 | 100400 | 382454685 | 4530 | 4525 | 4530 | 4525 | 384 |
| 560 | 20230801 | 100300 | 380715585 | 4530 | 4530 | 4530 | 4530 | 19 |
| 561 | 20230801 | 100200 | 380629515 | 4515 | 4525 | 4525 | 4515 | 2030 |
| 562 | 20230801 | 100100 | 371455955 | 4525 | 4530 | 4530 | 4525 | 63 |
| 563 | 20230801 | 100000 | 371170815 | 4535 | 4545 | 4545 | 4535 | 380 |
| 564 | 20230801 | 095900 | 369445850 | 4550 | 4555 | 4555 | 4550 | 208 |
| 565 | 20230801 | 095800 | 368498950 | 4555 | 4550 | 4555 | 4550 | 124 |
| 566 | 20230801 | 095700 | 367934735 | 4555 | 4560 | 4560 | 4555 | 42 |
| 567 | 20230801 | 095600 | 367743420 | 4565 | 4565 | 4565 | 4565 | 0 |
| 568 | 20230801 | 095500 | 367743420 | 4565 | 4560 | 4565 | 4560 | 3 |
| 569 | 20230801 | 095400 | 367729735 | 4550 | 4550 | 4550 | 4550 | 1 |
| 570 | 20230801 | 095300 | 367725185 | 4550 | 4550 | 4550 | 4550 | 0 |
| 571 | 20230801 | 095200 | 367725185 | 4550 | 4550 | 4550 | 4550 | 150 |
| 572 | 20230801 | 095100 | 367042685 | 4550 | 4550 | 4550 | 4550 | 30 |
| 573 | 20230801 | 095000 | 366906185 | 4555 | 4555 | 4555 | 4555 | 1 |
| 574 | 20230801 | 094900 | 366901630 | 4555 | 4550 | 4555 | 4550 | 5 |
| 575 | 20230801 | 094800 | 366878875 | 4550 | 4550 | 4550 | 4550 | 43 |
| 576 | 20230801 | 094700 | 366683225 | 4580 | 4580 | 4580 | 4580 | 0 |
| 577 | 20230801 | 094600 | 366683225 | 4580 | 4580 | 4580 | 4580 | 54 |
| 578 | 20230801 | 094500 | 366435905 | 4550 | 4580 | 4580 | 4550 | 6 |
| 579 | 20230801 | 094400 | 366408455 | 4580 | 4580 | 4580 | 4580 | 700 |
| 580 | 20230801 | 094300 | 363202455 | 4580 | 4580 | 4580 | 4580 | 0 |
| 581 | 20230801 | 094200 | 363202455 | 4580 | 4580 | 4580 | 4580 | 21 |
| 582 | 20230801 | 094100 | 363106275 | 4550 | 4575 | 4575 | 4550 | 10278 |
| 583 | 20230801 | 094000 | 316324715 | 4575 | 4575 | 4575 | 4575 | 6 |
| 584 | 20230801 | 093900 | 316297265 | 4610 | 4560 | 4610 | 4560 | 8328 |
| 585 | 20230801 | 093800 | 277957020 | 4555 | 4560 | 4560 | 4555 | 2271 |
| 586 | 20230801 | 093700 | 267601510 | 4560 | 4560 | 4560 | 4560 | 269 |
| 587 | 20230801 | 093600 | 266374870 | 4560 | 4560 | 4560 | 4560 | 15 |
| 588 | 20230801 | 093500 | 266306470 | 4560 | 4560 | 4560 | 4560 | 75 |
| 589 | 20230801 | 093400 | 265964470 | 4565 | 4565 | 4565 | 4565 | 176 |
| 590 | 20230801 | 093300 | 265161030 | 4565 | 4585 | 4585 | 4565 | 5798 |
| 591 | 20230801 | 093200 | 238595200 | 4585 | 4595 | 4595 | 4585 | 66 |
| 592 | 20230801 | 093100 | 238292210 | 4595 | 4575 | 4595 | 4575 | 244 |
| 593 | 20230801 | 093000 | 237173395 | 4565 | 4570 | 4570 | 4565 | 971 |
| 594 | 20230801 | 092900 | 232738280 | 4575 | 4580 | 4580 | 4575 | 214 |
| 595 | 20230801 | 092800 | 231758205 | 4580 | 4580 | 4580 | 4580 | 0 |
| 596 | 20230801 | 092700 | 231758205 | 4580 | 4565 | 4580 | 4565 | 1345 |
| 597 | 20230801 | 092600 | 225607790 | 4545 | 4565 | 4565 | 4545 | 1412 |
| 598 | 20230801 | 092500 | 219165215 | 4545 | 4560 | 4560 | 4545 | 196 |
| 599 | 20230801 | 092400 | 218271470 | 4560 | 4550 | 4560 | 4540 | 7603 |
| 600 | 20230801 | 092300 | 183679265 | 4565 | 4565 | 4565 | 4565 | 4 |
| 601 | 20230801 | 092200 | 183661005 | 4570 | 4570 | 4570 | 4570 | 1033 |
| 602 | 20230801 | 092100 | 178940195 | 4580 | 4575 | 4580 | 4570 | 42 |
| 603 | 20230801 | 092000 | 178747975 | 4575 | 4590 | 4590 | 4575 | 318 |
| 604 | 20230801 | 091900 | 177288490 | 4585 | 4570 | 4585 | 4570 | 593 |
| 605 | 20230801 | 091800 | 174573425 | 4570 | 4570 | 4570 | 4570 | 0 |
| 606 | 20230801 | 091700 | 174573425 | 4570 | 4565 | 4570 | 4565 | 283 |
| 607 | 20230801 | 091600 | 173281135 | 4540 | 4535 | 4540 | 4535 | 217 |
| 608 | 20230801 | 091500 | 172296270 | 4535 | 4510 | 4535 | 4510 | 2833 |
| 609 | 20230801 | 091400 | 159508995 | 4515 | 4510 | 4515 | 4500 | 3646 |
| 610 | 20230801 | 091300 | 143093605 | 4510 | 4510 | 4510 | 4510 | 357 |
| 611 | 20230801 | 091200 | 141483535 | 4510 | 4540 | 4540 | 4510 | 3498 |
| 612 | 20230801 | 091100 | 125674500 | 4565 | 4540 | 4565 | 4540 | 5 |
| 613 | 20230801 | 091000 | 125651775 | 4570 | 4570 | 4570 | 4570 | 0 |
| 614 | 20230801 | 090900 | 125651775 | 4570 | 4545 | 4570 | 4545 | 3153 |
| 615 | 20230801 | 090800 | 111319315 | 4570 | 4545 | 4570 | 4545 | 2155 |
| 616 | 20230801 | 090700 | 101479750 | 4545 | 4555 | 4555 | 4535 | 2030 |
| 617 | 20230801 | 090600 | 92245885 | 4560 | 4595 | 4595 | 4560 | 2878 |
| 618 | 20230801 | 090500 | 79064620 | 4610 | 4615 | 4620 | 4585 | 1422 |
| 619 | 20230801 | 090400 | 72509900 | 4590 | 4655 | 4655 | 4590 | 2954 |
| 620 | 20230801 | 090300 | 58862445 | 4640 | 4610 | 4670 | 4605 | 4379 |
| 621 | 20230801 | 090200 | 38578985 | 4600 | 4600 | 4605 | 4565 | 1123 |
| 622 | 20230801 | 090100 | 33409510 | 4600 | 4565 | 4600 | 4545 | 2087 |
| 623 | 20230801 | 090000 | 23840385 | 4570 | 4535 | 4570 | 4535 | 5247 |