31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 3 | 20230803 | 192900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230803 | 192800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230803 | 192700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230803 | 192600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230803 | 192500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230803 | 192400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230803 | 192300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230803 | 192200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230803 | 192100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230803 | 192000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230803 | 191900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230803 | 191800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230803 | 191700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230803 | 191600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230803 | 191500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230803 | 191400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230803 | 191300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230803 | 191200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230803 | 191100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230803 | 191000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230803 | 190900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230803 | 190800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230803 | 190700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230803 | 190600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230803 | 190500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230803 | 190400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230803 | 190300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230803 | 190200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230803 | 190100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230803 | 190000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 33 | 20230803 | 185900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230803 | 185800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230803 | 185700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230803 | 185600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230803 | 185500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230803 | 185400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230803 | 185300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230803 | 185200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230803 | 185100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230803 | 185000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230803 | 184900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230803 | 184800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230803 | 184700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230803 | 184600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230803 | 184500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230803 | 184400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230803 | 184300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230803 | 184200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230803 | 184100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230803 | 184000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230803 | 183900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230803 | 183800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230803 | 183700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230803 | 183600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230803 | 183500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230803 | 183400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230803 | 183300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230803 | 183200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230803 | 183100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230803 | 183000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 63 | 20230803 | 182900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230803 | 182800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230803 | 182700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230803 | 182600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230803 | 182500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230803 | 182400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230803 | 182300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230803 | 182200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230803 | 182100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230803 | 182000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230803 | 181900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230803 | 181800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230803 | 181700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230803 | 181600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230803 | 181500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230803 | 181400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230803 | 181300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230803 | 181200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230803 | 181100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230803 | 181000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230803 | 180900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230803 | 180800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230803 | 180700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230803 | 180600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230803 | 180500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230803 | 180400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230803 | 180300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230803 | 180200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230803 | 180100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230803 | 180000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 93 | 20230803 | 175900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230803 | 175800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230803 | 175700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230803 | 175600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230803 | 175500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230803 | 175400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230803 | 175300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230803 | 175200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230803 | 175100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230803 | 175000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230803 | 174900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230803 | 174800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230803 | 174700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230803 | 174600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230803 | 174500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230803 | 174400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230803 | 174300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230803 | 174200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230803 | 174100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230803 | 174000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230803 | 173900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230803 | 173800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230803 | 173700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230803 | 173600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230803 | 173500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230803 | 173400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230803 | 173300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230803 | 173200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230803 | 173100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230803 | 173000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 123 | 20230803 | 172900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230803 | 172800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230803 | 172700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230803 | 172600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230803 | 172500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230803 | 172400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230803 | 172300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230803 | 172200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230803 | 172100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230803 | 172000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230803 | 171900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230803 | 171800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230803 | 171700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230803 | 171600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230803 | 171500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230803 | 171400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230803 | 171300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230803 | 171200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230803 | 171100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230803 | 171000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230803 | 170900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230803 | 170800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230803 | 170700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230803 | 170600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230803 | 170500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230803 | 170400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230803 | 170300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230803 | 170200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230803 | 170100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230803 | 170000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 153 | 20230803 | 165900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230803 | 165800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230803 | 165700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230803 | 165600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230803 | 165500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230803 | 165400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230803 | 165300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230803 | 165200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230803 | 165100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230803 | 165000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230803 | 164900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230803 | 164800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230803 | 164700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230803 | 164600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230803 | 164500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230803 | 164400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230803 | 164300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230803 | 164200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230803 | 164100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230803 | 164000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230803 | 163900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230803 | 163800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230803 | 163700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230803 | 163600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230803 | 163500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230803 | 163400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230803 | 163300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230803 | 163200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230803 | 163100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230803 | 163000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 183 | 20230803 | 162900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230803 | 162800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230803 | 162700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230803 | 162600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230803 | 162500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230803 | 162400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230803 | 162300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230803 | 162200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230803 | 162100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230803 | 162000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230803 | 161900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230803 | 161800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230803 | 161700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230803 | 161600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230803 | 161500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230803 | 161400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230803 | 161300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230803 | 161200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230803 | 161100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230803 | 161000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230803 | 160900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230803 | 160800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230803 | 160700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230803 | 160600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230803 | 160500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230803 | 160400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230803 | 160300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230803 | 160200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230803 | 160100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230803 | 160000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 10750 |
| 213 | 20230803 | 155900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230803 | 155800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230803 | 155700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20230803 | 155600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20230803 | 155500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20230803 | 155400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20230803 | 155300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20230803 | 155200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20230803 | 155100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230803 | 155000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20230803 | 154900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20230803 | 154800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20230803 | 154700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20230803 | 154600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20230803 | 154500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20230803 | 154400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20230803 | 154300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20230803 | 154200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20230803 | 154100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20230803 | 154000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20230803 | 153900 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230803 | 153800 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20230803 | 153700 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20230803 | 153600 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20230803 | 153500 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20230803 | 153400 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230803 | 153300 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230803 | 153200 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20230803 | 153100 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20230803 | 153000 | 2495527120 | 4400 | 4400 | 4400 | 4400 | 21500 |
| 243 | 20230803 | 152900 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20230803 | 152800 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 245 | 20230803 | 152700 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 246 | 20230803 | 152600 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20230803 | 152500 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20230803 | 152400 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 249 | 20230803 | 152300 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 250 | 20230803 | 152200 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 251 | 20230803 | 152100 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 252 | 20230803 | 152000 | 2448227120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 253 | 20230803 | 151900 | 2448227120 | 4455 | 4375 | 4455 | 4375 | 1601 |
| 254 | 20230803 | 151800 | 2441209960 | 4375 | 4375 | 4375 | 4375 | 1 |
| 255 | 20230803 | 151700 | 2441205585 | 4365 | 4360 | 4365 | 4355 | 581 |
| 256 | 20230803 | 151600 | 2438672130 | 4350 | 4370 | 4370 | 4350 | 2045 |
| 257 | 20230803 | 151500 | 2429736380 | 4340 | 4340 | 4365 | 4340 | 1552 |
| 258 | 20230803 | 151400 | 2422986435 | 4350 | 4310 | 4350 | 4310 | 2926 |
| 259 | 20230803 | 151300 | 2410322785 | 4325 | 4320 | 4325 | 4310 | 2090 |
| 260 | 20230803 | 151200 | 2401298700 | 4330 | 4300 | 4330 | 4300 | 1983 |
| 261 | 20230803 | 151100 | 2392739900 | 4310 | 4290 | 4310 | 4275 | 3905 |
| 262 | 20230803 | 151000 | 2375975660 | 4290 | 4280 | 4295 | 4280 | 961 |
| 263 | 20230803 | 150900 | 2371856345 | 4280 | 4270 | 4285 | 4265 | 2079 |
| 264 | 20230803 | 150800 | 2362958770 | 4265 | 4280 | 4280 | 4265 | 2711 |
| 265 | 20230803 | 150700 | 2351390295 | 4285 | 4265 | 4285 | 4260 | 3526 |
| 266 | 20230803 | 150600 | 2336355930 | 4260 | 4260 | 4260 | 4260 | 0 |
| 267 | 20230803 | 150500 | 2336355930 | 4260 | 4265 | 4265 | 4260 | 254 |
| 268 | 20230803 | 150400 | 2335273830 | 4265 | 4260 | 4265 | 4260 | 327 |
| 269 | 20230803 | 150300 | 2333879780 | 4255 | 4255 | 4255 | 4255 | 10 |
| 270 | 20230803 | 150200 | 2333837230 | 4260 | 4265 | 4265 | 4260 | 121 |
| 271 | 20230803 | 150100 | 2333321460 | 4260 | 4260 | 4260 | 4260 | 265 |
| 272 | 20230803 | 150000 | 2332192560 | 4265 | 4265 | 4265 | 4265 | 107 |
| 273 | 20230803 | 145900 | 2331736205 | 4260 | 4260 | 4260 | 4260 | 66 |
| 274 | 20230803 | 145800 | 2331455045 | 4255 | 4235 | 4255 | 4235 | 457 |
| 275 | 20230803 | 145700 | 2329515320 | 4220 | 4205 | 4240 | 4205 | 2296 |
| 276 | 20230803 | 145600 | 2319825210 | 4200 | 4205 | 4205 | 4200 | 597 |
| 277 | 20230803 | 145500 | 2317315285 | 4205 | 4205 | 4210 | 4205 | 462 |
| 278 | 20230803 | 145400 | 2315370610 | 4195 | 4210 | 4210 | 4195 | 1017 |
| 279 | 20230803 | 145300 | 2311098035 | 4210 | 4210 | 4210 | 4210 | 1 |
| 280 | 20230803 | 145200 | 2311093825 | 4210 | 4215 | 4215 | 4210 | 15 |
| 281 | 20230803 | 145100 | 2311030650 | 4210 | 4210 | 4210 | 4210 | 1040 |
| 282 | 20230803 | 145000 | 2306652250 | 4215 | 4215 | 4215 | 4215 | 5 |
| 283 | 20230803 | 144900 | 2306631175 | 4210 | 4215 | 4215 | 4210 | 100 |
| 284 | 20230803 | 144800 | 2306210170 | 4215 | 4205 | 4215 | 4200 | 692 |
| 285 | 20230803 | 144700 | 2303303125 | 4220 | 4210 | 4220 | 4210 | 78 |
| 286 | 20230803 | 144600 | 2302974355 | 4210 | 4210 | 4210 | 4185 | 2473 |
| 287 | 20230803 | 144500 | 2292587805 | 4210 | 4185 | 4210 | 4185 | 725 |
| 288 | 20230803 | 144400 | 2289541060 | 4180 | 4195 | 4195 | 4180 | 1167 |
| 289 | 20230803 | 144300 | 2284650920 | 4195 | 4195 | 4195 | 4180 | 2420 |
| 290 | 20230803 | 144200 | 2274527605 | 4195 | 4200 | 4200 | 4195 | 74 |
| 291 | 20230803 | 144100 | 2274217045 | 4200 | 4210 | 4210 | 4200 | 815 |
| 292 | 20230803 | 144000 | 2270792265 | 4210 | 4210 | 4210 | 4210 | 1 |
| 293 | 20230803 | 143900 | 2270788055 | 4210 | 4220 | 4220 | 4210 | 1431 |
| 294 | 20230803 | 143800 | 2264756810 | 4220 | 4225 | 4225 | 4220 | 712 |
| 295 | 20230803 | 143700 | 2261748670 | 4225 | 4225 | 4225 | 4225 | 69 |
| 296 | 20230803 | 143600 | 2261457145 | 4215 | 4220 | 4220 | 4215 | 539 |
| 297 | 20230803 | 143500 | 2259184995 | 4225 | 4225 | 4225 | 4225 | 1 |
| 298 | 20230803 | 143400 | 2259180770 | 4225 | 4225 | 4225 | 4225 | 19 |
| 299 | 20230803 | 143300 | 2259100495 | 4225 | 4225 | 4230 | 4225 | 1108 |
| 300 | 20230803 | 143200 | 2254419170 | 4225 | 4220 | 4230 | 4220 | 347 |
| 301 | 20230803 | 143100 | 2252954620 | 4240 | 4215 | 4245 | 4215 | 2234 |
| 302 | 20230803 | 143000 | 2243497970 | 4215 | 4225 | 4230 | 4200 | 10887 |
| 303 | 20230803 | 142900 | 2197710645 | 4210 | 4225 | 4230 | 4210 | 7081 |
| 304 | 20230803 | 142800 | 2167840500 | 4230 | 4260 | 4260 | 4230 | 4467 |
| 305 | 20230803 | 142700 | 2148911720 | 4265 | 4285 | 4285 | 4265 | 1676 |
| 306 | 20230803 | 142600 | 2141754330 | 4285 | 4285 | 4285 | 4285 | 0 |
| 307 | 20230803 | 142500 | 2141754330 | 4285 | 4290 | 4290 | 4285 | 793 |
| 308 | 20230803 | 142400 | 2138352765 | 4290 | 4285 | 4290 | 4285 | 55 |
| 309 | 20230803 | 142300 | 2138116915 | 4280 | 4265 | 4280 | 4265 | 1667 |
| 310 | 20230803 | 142200 | 2131003565 | 4265 | 4265 | 4265 | 4265 | 0 |
| 311 | 20230803 | 142100 | 2131003565 | 4265 | 4255 | 4265 | 4255 | 145 |
| 312 | 20230803 | 142000 | 2130386140 | 4255 | 4250 | 4255 | 4250 | 1048 |
| 313 | 20230803 | 141900 | 2125932080 | 4250 | 4235 | 4250 | 4235 | 2070 |
| 314 | 20230803 | 141800 | 2117135330 | 4235 | 4235 | 4235 | 4235 | 261 |
| 315 | 20230803 | 141700 | 2116029995 | 4235 | 4265 | 4265 | 4230 | 1771 |
| 316 | 20230803 | 141600 | 2108498205 | 4255 | 4255 | 4265 | 4255 | 315 |
| 317 | 20230803 | 141500 | 2107157850 | 4260 | 4265 | 4265 | 4260 | 268 |
| 318 | 20230803 | 141400 | 2106015145 | 4265 | 4260 | 4265 | 4260 | 1024 |
| 319 | 20230803 | 141300 | 2101647790 | 4255 | 4255 | 4255 | 4255 | 0 |
| 320 | 20230803 | 141200 | 2101647790 | 4255 | 4255 | 4255 | 4255 | 0 |
| 321 | 20230803 | 141100 | 2101647790 | 4255 | 4270 | 4270 | 4255 | 844 |
| 322 | 20230803 | 141000 | 2098045215 | 4265 | 4270 | 4280 | 4265 | 3997 |
| 323 | 20230803 | 140900 | 2080995530 | 4265 | 4265 | 4265 | 4265 | 1417 |
| 324 | 20230803 | 140800 | 2074952025 | 4255 | 4265 | 4275 | 4255 | 428 |
| 325 | 20230803 | 140700 | 2073128235 | 4260 | 4260 | 4260 | 4260 | 2 |
| 326 | 20230803 | 140600 | 2073119715 | 4260 | 4255 | 4265 | 4255 | 56 |
| 327 | 20230803 | 140500 | 2072880890 | 4260 | 4265 | 4265 | 4260 | 352 |
| 328 | 20230803 | 140400 | 2071381270 | 4265 | 4260 | 4265 | 4260 | 477 |
| 329 | 20230803 | 140300 | 2069347975 | 4245 | 4285 | 4285 | 4210 | 6892 |
| 330 | 20230803 | 140200 | 2040053520 | 4295 | 4295 | 4295 | 4295 | 90 |
| 331 | 20230803 | 140100 | 2039666970 | 4285 | 4270 | 4285 | 4270 | 593 |
| 332 | 20230803 | 140000 | 2037126995 | 4265 | 4265 | 4265 | 4265 | 0 |
| 333 | 20230803 | 135900 | 2037126995 | 4265 | 4295 | 4295 | 4230 | 3493 |
| 334 | 20230803 | 135800 | 2022222250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 335 | 20230803 | 135700 | 2022222250 | 4300 | 4300 | 4300 | 4290 | 909 |
| 336 | 20230803 | 135600 | 2018319540 | 4300 | 4305 | 4305 | 4300 | 474 |
| 337 | 20230803 | 135500 | 2016281320 | 4290 | 4290 | 4290 | 4290 | 0 |
| 338 | 20230803 | 135400 | 2016281320 | 4290 | 4295 | 4295 | 4290 | 541 |
| 339 | 20230803 | 135300 | 2013960280 | 4295 | 4295 | 4295 | 4295 | 81 |
| 340 | 20230803 | 135200 | 2013612385 | 4295 | 4295 | 4300 | 4295 | 813 |
| 341 | 20230803 | 135100 | 2010119050 | 4300 | 4300 | 4300 | 4300 | 2360 |
| 342 | 20230803 | 135000 | 1999971050 | 4300 | 4300 | 4300 | 4300 | 0 |
| 343 | 20230803 | 134900 | 1999971050 | 4300 | 4280 | 4300 | 4280 | 3557 |
| 344 | 20230803 | 134800 | 1984735605 | 4280 | 4280 | 4280 | 4280 | 10 |
| 345 | 20230803 | 134700 | 1984692805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 346 | 20230803 | 134600 | 1984692805 | 4275 | 4280 | 4280 | 4275 | 1080 |
| 347 | 20230803 | 134500 | 1980074930 | 4280 | 4280 | 4280 | 4280 | 738 |
| 348 | 20230803 | 134400 | 1976916290 | 4280 | 4280 | 4280 | 4280 | 300 |
| 349 | 20230803 | 134300 | 1975632290 | 4280 | 4280 | 4280 | 4280 | 0 |
| 350 | 20230803 | 134200 | 1975632290 | 4280 | 4280 | 4280 | 4265 | 201 |
| 351 | 20230803 | 134100 | 1974772025 | 4265 | 4265 | 4285 | 4265 | 628 |
| 352 | 20230803 | 134000 | 1972087840 | 4250 | 4245 | 4250 | 4245 | 100 |
| 353 | 20230803 | 133900 | 1971663095 | 4245 | 4235 | 4245 | 4230 | 560 |
| 354 | 20230803 | 133800 | 1969286620 | 4245 | 4245 | 4245 | 4245 | 655 |
| 355 | 20230803 | 133700 | 1966506145 | 4245 | 4250 | 4250 | 4245 | 772 |
| 356 | 20230803 | 133600 | 1963228900 | 4265 | 4260 | 4265 | 4260 | 198 |
| 357 | 20230803 | 133500 | 1962385200 | 4260 | 4260 | 4260 | 4260 | 10 |
| 358 | 20230803 | 133400 | 1962342600 | 4260 | 4260 | 4260 | 4260 | 100 |
| 359 | 20230803 | 133300 | 1961916600 | 4255 | 4265 | 4265 | 4255 | 655 |
| 360 | 20230803 | 133200 | 1959126400 | 4270 | 4265 | 4270 | 4265 | 739 |
| 361 | 20230803 | 133100 | 1955971415 | 4265 | 4245 | 4265 | 4245 | 149 |
| 362 | 20230803 | 133000 | 1955338215 | 4245 | 4225 | 4245 | 4225 | 1023 |
| 363 | 20230803 | 132900 | 1950995600 | 4245 | 4225 | 4245 | 4210 | 1371 |
| 364 | 20230803 | 132800 | 1945190015 | 4225 | 4215 | 4230 | 4210 | 4265 |
| 365 | 20230803 | 132700 | 1927210630 | 4215 | 4240 | 4240 | 4215 | 1445 |
| 366 | 20230803 | 132600 | 1921097305 | 4245 | 4230 | 4245 | 4230 | 222 |
| 367 | 20230803 | 132500 | 1920158120 | 4230 | 4230 | 4230 | 4230 | 0 |
| 368 | 20230803 | 132400 | 1920158120 | 4230 | 4230 | 4230 | 4230 | 107 |
| 369 | 20230803 | 132300 | 1919705510 | 4245 | 4240 | 4245 | 4240 | 2 |
| 370 | 20230803 | 132200 | 1919697025 | 4240 | 4250 | 4250 | 4215 | 2908 |
| 371 | 20230803 | 132100 | 1907386155 | 4250 | 4250 | 4250 | 4250 | 0 |
| 372 | 20230803 | 132000 | 1907386155 | 4250 | 4260 | 4260 | 4250 | 155 |
| 373 | 20230803 | 131900 | 1906726355 | 4260 | 4260 | 4270 | 4260 | 129 |
| 374 | 20230803 | 131800 | 1906175685 | 4245 | 4270 | 4270 | 4225 | 4721 |
| 375 | 20230803 | 131700 | 1886095450 | 4265 | 4270 | 4270 | 4250 | 5906 |
| 376 | 20230803 | 131600 | 1860947585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 377 | 20230803 | 131500 | 1860947585 | 4270 | 4290 | 4290 | 4260 | 5970 |
| 378 | 20230803 | 131400 | 1835459345 | 4290 | 4290 | 4290 | 4290 | 0 |
| 379 | 20230803 | 131300 | 1835459345 | 4290 | 4295 | 4295 | 4290 | 210 |
| 380 | 20230803 | 131200 | 1834558395 | 4295 | 4295 | 4295 | 4295 | 15 |
| 381 | 20230803 | 131100 | 1834493970 | 4295 | 4295 | 4295 | 4295 | 50 |
| 382 | 20230803 | 131000 | 1834279220 | 4290 | 4290 | 4290 | 4290 | 196 |
| 383 | 20230803 | 130900 | 1833438380 | 4290 | 4290 | 4290 | 4290 | 44 |
| 384 | 20230803 | 130800 | 1833249620 | 4295 | 4295 | 4295 | 4295 | 62 |
| 385 | 20230803 | 130700 | 1832983330 | 4300 | 4300 | 4300 | 4300 | 6 |
| 386 | 20230803 | 130600 | 1832957530 | 4300 | 4300 | 4300 | 4300 | 693 |
| 387 | 20230803 | 130500 | 1829977630 | 4300 | 4310 | 4310 | 4300 | 4000 |
| 388 | 20230803 | 130400 | 1812754400 | 4320 | 4320 | 4320 | 4320 | 35 |
| 389 | 20230803 | 130300 | 1812603200 | 4320 | 4320 | 4320 | 4310 | 1501 |
| 390 | 20230803 | 130200 | 1806133870 | 4330 | 4330 | 4330 | 4330 | 9 |
| 391 | 20230803 | 130100 | 1806094900 | 4320 | 4320 | 4320 | 4320 | 232 |
| 392 | 20230803 | 130000 | 1805092660 | 4330 | 4325 | 4330 | 4325 | 490 |
| 393 | 20230803 | 125900 | 1802973265 | 4310 | 4320 | 4320 | 4310 | 2480 |
| 394 | 20230803 | 125800 | 1792284055 | 4320 | 4320 | 4320 | 4320 | 54 |
| 395 | 20230803 | 125700 | 1792050775 | 4310 | 4315 | 4315 | 4310 | 202 |
| 396 | 20230803 | 125600 | 1791180005 | 4310 | 4320 | 4320 | 4310 | 539 |
| 397 | 20230803 | 125500 | 1788851535 | 4330 | 4320 | 4330 | 4320 | 4 |
| 398 | 20230803 | 125400 | 1788834245 | 4330 | 4315 | 4330 | 4315 | 343 |
| 399 | 20230803 | 125300 | 1787349095 | 4315 | 4315 | 4315 | 4315 | 1 |
| 400 | 20230803 | 125200 | 1787344780 | 4315 | 4315 | 4315 | 4315 | 21 |
| 401 | 20230803 | 125100 | 1787254165 | 4315 | 4310 | 4315 | 4310 | 162 |
| 402 | 20230803 | 125000 | 1786555905 | 4315 | 4315 | 4315 | 4315 | 75 |
| 403 | 20230803 | 124900 | 1786232280 | 4325 | 4325 | 4325 | 4325 | 1 |
| 404 | 20230803 | 124800 | 1786227955 | 4330 | 4330 | 4330 | 4330 | 500 |
| 405 | 20230803 | 124700 | 1784062955 | 4325 | 4325 | 4325 | 4325 | 1 |
| 406 | 20230803 | 124600 | 1784058630 | 4335 | 4335 | 4335 | 4335 | 0 |
| 407 | 20230803 | 124500 | 1784058630 | 4335 | 4325 | 4335 | 4325 | 200 |
| 408 | 20230803 | 124400 | 1783191890 | 4335 | 4335 | 4335 | 4335 | 0 |
| 409 | 20230803 | 124300 | 1783191890 | 4335 | 4320 | 4335 | 4320 | 20 |
| 410 | 20230803 | 124200 | 1783105205 | 4335 | 4335 | 4335 | 4335 | 0 |
| 411 | 20230803 | 124100 | 1783105205 | 4335 | 4320 | 4345 | 4320 | 87 |
| 412 | 20230803 | 124000 | 1782729190 | 4320 | 4310 | 4320 | 4310 | 4 |
| 413 | 20230803 | 123900 | 1782711930 | 4305 | 4305 | 4305 | 4305 | 0 |
| 414 | 20230803 | 123800 | 1782711930 | 4305 | 4320 | 4320 | 4305 | 4004 |
| 415 | 20230803 | 123700 | 1765472690 | 4310 | 4310 | 4310 | 4310 | 0 |
| 416 | 20230803 | 123600 | 1765472690 | 4310 | 4310 | 4310 | 4310 | 0 |
| 417 | 20230803 | 123500 | 1765472690 | 4310 | 4320 | 4320 | 4310 | 207 |
| 418 | 20230803 | 123400 | 1764580510 | 4315 | 4315 | 4315 | 4315 | 558 |
| 419 | 20230803 | 123300 | 1762172740 | 4325 | 4335 | 4335 | 4325 | 546 |
| 420 | 20230803 | 123200 | 1759810830 | 4345 | 4345 | 4345 | 4345 | 0 |
| 421 | 20230803 | 123100 | 1759810830 | 4345 | 4345 | 4345 | 4345 | 0 |
| 422 | 20230803 | 123000 | 1759810830 | 4345 | 4340 | 4345 | 4340 | 52 |
| 423 | 20230803 | 122900 | 1759585105 | 4340 | 4340 | 4340 | 4340 | 382 |
| 424 | 20230803 | 122800 | 1757927225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 425 | 20230803 | 122700 | 1757927225 | 4340 | 4345 | 4345 | 4340 | 5 |
| 426 | 20230803 | 122600 | 1757905505 | 4335 | 4335 | 4335 | 4335 | 19 |
| 427 | 20230803 | 122500 | 1757823140 | 4325 | 4325 | 4325 | 4325 | 138 |
| 428 | 20230803 | 122400 | 1757226290 | 4320 | 4340 | 4345 | 4320 | 1002 |
| 429 | 20230803 | 122300 | 1752897285 | 4345 | 4340 | 4345 | 4340 | 35 |
| 430 | 20230803 | 122200 | 1752745285 | 4325 | 4325 | 4350 | 4325 | 121 |
| 431 | 20230803 | 122100 | 1752221195 | 4325 | 4325 | 4330 | 4325 | 482 |
| 432 | 20230803 | 122000 | 1750135890 | 4315 | 4315 | 4315 | 4315 | 984 |
| 433 | 20230803 | 121900 | 1745889930 | 4305 | 4305 | 4315 | 4305 | 28 |
| 434 | 20230803 | 121800 | 1745769290 | 4305 | 4305 | 4305 | 4305 | 2408 |
| 435 | 20230803 | 121700 | 1735402850 | 4305 | 4305 | 4305 | 4305 | 4 |
| 436 | 20230803 | 121600 | 1735385630 | 4305 | 4305 | 4305 | 4305 | 1030 |
| 437 | 20230803 | 121500 | 1730951480 | 4300 | 4300 | 4300 | 4300 | 284 |
| 438 | 20230803 | 121400 | 1729730280 | 4300 | 4290 | 4300 | 4290 | 191 |
| 439 | 20230803 | 121300 | 1728910600 | 4290 | 4290 | 4290 | 4290 | 20 |
| 440 | 20230803 | 121200 | 1728824800 | 4285 | 4290 | 4290 | 4285 | 745 |
| 441 | 20230803 | 121100 | 1725631840 | 4300 | 4300 | 4300 | 4290 | 89 |
| 442 | 20230803 | 121000 | 1725249740 | 4300 | 4295 | 4300 | 4275 | 3196 |
| 443 | 20230803 | 120900 | 1711551945 | 4295 | 4315 | 4315 | 4295 | 2410 |
| 444 | 20230803 | 120800 | 1701191990 | 4320 | 4320 | 4320 | 4320 | 80 |
| 445 | 20230803 | 120700 | 1700846390 | 4310 | 4300 | 4310 | 4300 | 43 |
| 446 | 20230803 | 120600 | 1700661365 | 4300 | 4320 | 4320 | 4300 | 5166 |
| 447 | 20230803 | 120500 | 1678432365 | 4320 | 4320 | 4320 | 4320 | 353 |
| 448 | 20230803 | 120400 | 1676907405 | 4330 | 4320 | 4330 | 4320 | 15 |
| 449 | 20230803 | 120300 | 1676842495 | 4320 | 4320 | 4320 | 4320 | 0 |
| 450 | 20230803 | 120200 | 1676842495 | 4320 | 4320 | 4320 | 4320 | 0 |
| 451 | 20230803 | 120100 | 1676842495 | 4320 | 4320 | 4320 | 4320 | 0 |
| 452 | 20230803 | 120000 | 1676842495 | 4320 | 4320 | 4320 | 4320 | 1 |
| 453 | 20230803 | 115900 | 1676838175 | 4320 | 4320 | 4320 | 4320 | 0 |
| 454 | 20230803 | 115800 | 1676838175 | 4320 | 4305 | 4320 | 4300 | 53 |
| 455 | 20230803 | 115700 | 1676609850 | 4305 | 4310 | 4320 | 4285 | 3401 |
| 456 | 20230803 | 115600 | 1662005225 | 4310 | 4305 | 4310 | 4295 | 112 |
| 457 | 20230803 | 115500 | 1661523905 | 4310 | 4310 | 4310 | 4310 | 8 |
| 458 | 20230803 | 115400 | 1661489425 | 4310 | 4310 | 4310 | 4310 | 9 |
| 459 | 20230803 | 115300 | 1661450635 | 4305 | 4305 | 4305 | 4305 | 5 |
| 460 | 20230803 | 115200 | 1661429110 | 4305 | 4310 | 4320 | 4305 | 296 |
| 461 | 20230803 | 115100 | 1660153315 | 4310 | 4310 | 4310 | 4310 | 0 |
| 462 | 20230803 | 115000 | 1660153315 | 4310 | 4315 | 4315 | 4310 | 3000 |
| 463 | 20230803 | 114900 | 1647219955 | 4320 | 4315 | 4320 | 4315 | 541 |
| 464 | 20230803 | 114800 | 1644884940 | 4335 | 4335 | 4335 | 4335 | 0 |
| 465 | 20230803 | 114700 | 1644884940 | 4335 | 4325 | 4335 | 4325 | 381 |
| 466 | 20230803 | 114600 | 1643233315 | 4325 | 4325 | 4325 | 4325 | 12 |
| 467 | 20230803 | 114500 | 1643181415 | 4320 | 4320 | 4330 | 4310 | 1186 |
| 468 | 20230803 | 114400 | 1638060405 | 4330 | 4320 | 4330 | 4320 | 2 |
| 469 | 20230803 | 114300 | 1638051755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 470 | 20230803 | 114200 | 1638051755 | 4320 | 4320 | 4320 | 4320 | 1 |
| 471 | 20230803 | 114100 | 1638047435 | 4310 | 4310 | 4310 | 4310 | 0 |
| 472 | 20230803 | 114000 | 1638047435 | 4310 | 4300 | 4310 | 4300 | 1619 |
| 473 | 20230803 | 113900 | 1631085670 | 4300 | 4330 | 4330 | 4300 | 1502 |
| 474 | 20230803 | 113800 | 1624615845 | 4330 | 4310 | 4330 | 4310 | 488 |
| 475 | 20230803 | 113700 | 1622502845 | 4330 | 4285 | 4330 | 4285 | 3309 |
| 476 | 20230803 | 113600 | 1608190585 | 4310 | 4310 | 4310 | 4285 | 1108 |
| 477 | 20230803 | 113500 | 1603436895 | 4295 | 4280 | 4315 | 4260 | 7287 |
| 478 | 20230803 | 113400 | 1572333245 | 4280 | 4330 | 4330 | 4260 | 15659 |
| 479 | 20230803 | 113300 | 1505287405 | 4330 | 4345 | 4345 | 4330 | 2429 |
| 480 | 20230803 | 113200 | 1494764740 | 4345 | 4340 | 4345 | 4335 | 1026 |
| 481 | 20230803 | 113100 | 1490312020 | 4340 | 4340 | 4340 | 4340 | 0 |
| 482 | 20230803 | 113000 | 1490312020 | 4340 | 4350 | 4350 | 4330 | 5558 |
| 483 | 20230803 | 112900 | 1466187510 | 4360 | 4365 | 4425 | 4330 | 3982 |
| 484 | 20230803 | 112800 | 1448844745 | 4360 | 4370 | 4370 | 4360 | 85 |
| 485 | 20230803 | 112700 | 1448473545 | 4380 | 4380 | 4380 | 4380 | 100 |
| 486 | 20230803 | 112600 | 1448035545 | 4380 | 4380 | 4380 | 4380 | 0 |
| 487 | 20230803 | 112500 | 1448035545 | 4380 | 4385 | 4385 | 4370 | 1564 |
| 488 | 20230803 | 112400 | 1441184695 | 4385 | 4380 | 4460 | 4380 | 2001 |
| 489 | 20230803 | 112300 | 1432398320 | 4390 | 4390 | 4390 | 4390 | 0 |
| 490 | 20230803 | 112200 | 1432398320 | 4390 | 4370 | 4390 | 4370 | 470 |
| 491 | 20230803 | 112100 | 1430337985 | 4370 | 4400 | 4420 | 4370 | 1361 |
| 492 | 20230803 | 112000 | 1424376105 | 4420 | 4400 | 4460 | 4390 | 1511 |
| 493 | 20230803 | 111900 | 1417715340 | 4390 | 4385 | 4390 | 4385 | 80 |
| 494 | 20230803 | 111800 | 1417364150 | 4385 | 4375 | 4460 | 4375 | 486 |
| 495 | 20230803 | 111700 | 1415217820 | 4370 | 4370 | 4455 | 4370 | 769 |
| 496 | 20230803 | 111600 | 1411815500 | 4375 | 4380 | 4460 | 4365 | 1783 |
| 497 | 20230803 | 111500 | 1403950110 | 4370 | 4390 | 4400 | 4370 | 510 |
| 498 | 20230803 | 111400 | 1401716210 | 4380 | 4390 | 4390 | 4375 | 309 |
| 499 | 20230803 | 111300 | 1400362830 | 4395 | 4365 | 4460 | 4365 | 2097 |
| 500 | 20230803 | 111200 | 1391109715 | 4385 | 4355 | 4385 | 4355 | 202 |
| 501 | 20230803 | 111100 | 1390229965 | 4350 | 4350 | 4350 | 4350 | 59 |
| 502 | 20230803 | 111000 | 1389973315 | 4350 | 4350 | 4350 | 4350 | 1024 |
| 503 | 20230803 | 110900 | 1385518915 | 4350 | 4350 | 4350 | 4350 | 232 |
| 504 | 20230803 | 110800 | 1384509715 | 4340 | 4340 | 4340 | 4340 | 1 |
| 505 | 20230803 | 110700 | 1384505375 | 4335 | 4335 | 4340 | 4335 | 1087 |
| 506 | 20230803 | 110600 | 1379790805 | 4350 | 4330 | 4385 | 4325 | 2115 |
| 507 | 20230803 | 110500 | 1370618485 | 4340 | 4360 | 4360 | 4330 | 3050 |
| 508 | 20230803 | 110400 | 1357379530 | 4360 | 4360 | 4360 | 4350 | 1482 |
| 509 | 20230803 | 110300 | 1350926875 | 4360 | 4370 | 4370 | 4360 | 501 |
| 510 | 20230803 | 110200 | 1348737725 | 4350 | 4375 | 4380 | 4350 | 3076 |
| 511 | 20230803 | 110100 | 1335339475 | 4375 | 4370 | 4375 | 4360 | 359 |
| 512 | 20230803 | 110000 | 1333772540 | 4360 | 4360 | 4360 | 4360 | 0 |
| 513 | 20230803 | 105900 | 1333772540 | 4360 | 4370 | 4370 | 4360 | 1164 |
| 514 | 20230803 | 105800 | 1328693180 | 4370 | 4370 | 4370 | 4370 | 0 |
| 515 | 20230803 | 105700 | 1328693180 | 4370 | 4370 | 4370 | 4370 | 10 |
| 516 | 20230803 | 105600 | 1328649480 | 4375 | 4375 | 4375 | 4375 | 2 |
| 517 | 20230803 | 105500 | 1328640730 | 4400 | 4370 | 4400 | 4370 | 257 |
| 518 | 20230803 | 105400 | 1327515635 | 4375 | 4375 | 4375 | 4365 | 2501 |
| 519 | 20230803 | 105300 | 1316575605 | 4385 | 4395 | 4395 | 4375 | 551 |
| 520 | 20230803 | 105200 | 1314158620 | 4400 | 4400 | 4400 | 4400 | 1 |
| 521 | 20230803 | 105100 | 1314154220 | 4400 | 4405 | 4405 | 4400 | 97 |
| 522 | 20230803 | 105000 | 1313726940 | 4410 | 4410 | 4410 | 4410 | 52 |
| 523 | 20230803 | 104900 | 1313497620 | 4410 | 4410 | 4410 | 4410 | 3 |
| 524 | 20230803 | 104800 | 1313484390 | 4410 | 4410 | 4410 | 4410 | 2 |
| 525 | 20230803 | 104700 | 1313475570 | 4430 | 4430 | 4430 | 4430 | 0 |
| 526 | 20230803 | 104600 | 1313475570 | 4430 | 4420 | 4430 | 4405 | 2966 |
| 527 | 20230803 | 104500 | 1300364720 | 4415 | 4400 | 4470 | 4400 | 1100 |
| 528 | 20230803 | 104400 | 1295466335 | 4420 | 4400 | 4420 | 4385 | 1016 |
| 529 | 20230803 | 104300 | 1290991445 | 4400 | 4385 | 4400 | 4385 | 1040 |
| 530 | 20230803 | 104200 | 1286415460 | 4375 | 4380 | 4400 | 4370 | 3119 |
| 531 | 20230803 | 104100 | 1272761630 | 4380 | 4385 | 4400 | 4380 | 1006 |
| 532 | 20230803 | 104000 | 1268347150 | 4375 | 4395 | 4395 | 4375 | 3022 |
| 533 | 20230803 | 103900 | 1255103935 | 4395 | 4395 | 4395 | 4395 | 500 |
| 534 | 20230803 | 103800 | 1252906435 | 4390 | 4400 | 4410 | 4390 | 312 |
| 535 | 20230803 | 103700 | 1251536625 | 4390 | 4390 | 4390 | 4390 | 300 |
| 536 | 20230803 | 103600 | 1250219625 | 4405 | 4370 | 4405 | 4370 | 379 |
| 537 | 20230803 | 103500 | 1248555985 | 4370 | 4370 | 4380 | 4370 | 606 |
| 538 | 20230803 | 103400 | 1245907295 | 4370 | 4380 | 4380 | 4260 | 12136 |
| 539 | 20230803 | 103300 | 1193501160 | 4380 | 4390 | 4390 | 4380 | 2 |
| 540 | 20230803 | 103200 | 1193492390 | 4390 | 4390 | 4395 | 4390 | 809 |
| 541 | 20230803 | 103100 | 1189936890 | 4390 | 4385 | 4390 | 4385 | 202 |
| 542 | 20230803 | 103000 | 1189051110 | 4385 | 4385 | 4385 | 4380 | 128 |
| 543 | 20230803 | 102900 | 1188489835 | 4395 | 4375 | 4395 | 4375 | 400 |
| 544 | 20230803 | 102800 | 1186733965 | 4370 | 4370 | 4370 | 4370 | 0 |
| 545 | 20230803 | 102700 | 1186733965 | 4370 | 4370 | 4380 | 4370 | 248 |
| 546 | 20230803 | 102600 | 1185647905 | 4380 | 4405 | 4420 | 4380 | 3418 |
| 547 | 20230803 | 102500 | 1170647810 | 4405 | 4405 | 4405 | 4395 | 1000 |
| 548 | 20230803 | 102400 | 1166252150 | 4405 | 4405 | 4405 | 4405 | 542 |
| 549 | 20230803 | 102300 | 1163864640 | 4400 | 4410 | 4410 | 4400 | 671 |
| 550 | 20230803 | 102200 | 1160912100 | 4410 | 4410 | 4410 | 4410 | 0 |
| 551 | 20230803 | 102100 | 1160912100 | 4410 | 4400 | 4410 | 4400 | 250 |
| 552 | 20230803 | 102000 | 1159811130 | 4405 | 4405 | 4405 | 4405 | 53 |
| 553 | 20230803 | 101900 | 1159577665 | 4405 | 4405 | 4405 | 4405 | 0 |
| 554 | 20230803 | 101800 | 1159577665 | 4405 | 4405 | 4405 | 4405 | 606 |
| 555 | 20230803 | 101700 | 1156908235 | 4405 | 4410 | 4410 | 4405 | 6 |
| 556 | 20230803 | 101600 | 1156881800 | 4420 | 4445 | 4450 | 4420 | 8751 |
| 557 | 20230803 | 101500 | 1118114025 | 4435 | 4445 | 4445 | 4435 | 6691 |
| 558 | 20230803 | 101400 | 1088417705 | 4445 | 4455 | 4455 | 4445 | 2571 |
| 559 | 20230803 | 101300 | 1076970620 | 4455 | 4455 | 4455 | 4455 | 100 |
| 560 | 20230803 | 101200 | 1076525120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 561 | 20230803 | 101100 | 1076525120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 562 | 20230803 | 101000 | 1076525120 | 4455 | 4470 | 4470 | 4450 | 202 |
| 563 | 20230803 | 100900 | 1075623875 | 4480 | 4470 | 4480 | 4470 | 6 |
| 564 | 20230803 | 100800 | 1075597005 | 4460 | 4480 | 4500 | 4460 | 510 |
| 565 | 20230803 | 100700 | 1073312635 | 4505 | 4455 | 4510 | 4455 | 744 |
| 566 | 20230803 | 100600 | 1069966795 | 4450 | 4455 | 4455 | 4445 | 1026 |
| 567 | 20230803 | 100500 | 1065402040 | 4455 | 4455 | 4455 | 4450 | 291 |
| 568 | 20230803 | 100400 | 1064106715 | 4465 | 4465 | 4465 | 4465 | 2 |
| 569 | 20230803 | 100300 | 1064097785 | 4465 | 4450 | 4465 | 4450 | 85 |
| 570 | 20230803 | 100200 | 1063719505 | 4450 | 4460 | 4460 | 4450 | 21 |
| 571 | 20230803 | 100100 | 1063625855 | 4450 | 4460 | 4460 | 4450 | 500 |
| 572 | 20230803 | 100000 | 1061400320 | 4470 | 4470 | 4470 | 4470 | 4 |
| 573 | 20230803 | 095900 | 1061382440 | 4465 | 4460 | 4470 | 4455 | 25 |
| 574 | 20230803 | 095800 | 1061270845 | 4460 | 4460 | 4460 | 4460 | 10 |
| 575 | 20230803 | 095700 | 1061226245 | 4475 | 4460 | 4475 | 4460 | 82 |
| 576 | 20230803 | 095600 | 1060859325 | 4475 | 4460 | 4480 | 4460 | 32 |
| 577 | 20230803 | 095500 | 1060716270 | 4450 | 4455 | 4455 | 4445 | 501 |
| 578 | 20230803 | 095400 | 1058487355 | 4455 | 4455 | 4455 | 4455 | 1 |
| 579 | 20230803 | 095300 | 1058482900 | 4455 | 4455 | 4455 | 4455 | 0 |
| 580 | 20230803 | 095200 | 1058482900 | 4455 | 4455 | 4455 | 4455 | 2 |
| 581 | 20230803 | 095100 | 1058473990 | 4455 | 4455 | 4455 | 4450 | 1452 |
| 582 | 20230803 | 095000 | 1052005455 | 4450 | 4465 | 4465 | 4450 | 2296 |
| 583 | 20230803 | 094900 | 1041787890 | 4470 | 4480 | 4480 | 4460 | 1851 |
| 584 | 20230803 | 094800 | 1033513000 | 4490 | 4500 | 4500 | 4490 | 411 |
| 585 | 20230803 | 094700 | 1031667600 | 4500 | 4480 | 4500 | 4480 | 185 |
| 586 | 20230803 | 094600 | 1030835305 | 4480 | 4480 | 4500 | 4470 | 148 |
| 587 | 20230803 | 094500 | 1030171345 | 4480 | 4460 | 4480 | 4460 | 3181 |
| 588 | 20230803 | 094400 | 1015972295 | 4450 | 4460 | 4460 | 4450 | 1075 |
| 589 | 20230803 | 094300 | 1011183200 | 4455 | 4465 | 4465 | 4455 | 512 |
| 590 | 20230803 | 094200 | 1008902120 | 4460 | 4460 | 4460 | 4450 | 1006 |
| 591 | 20230803 | 094100 | 1004424450 | 4460 | 4460 | 4460 | 4460 | 0 |
| 592 | 20230803 | 094000 | 1004424450 | 4460 | 4460 | 4460 | 4460 | 11 |
| 593 | 20230803 | 093900 | 1004375390 | 4460 | 4460 | 4470 | 4460 | 688 |
| 594 | 20230803 | 093800 | 1001305875 | 4460 | 4460 | 4460 | 4460 | 501 |
| 595 | 20230803 | 093700 | 999071415 | 4480 | 4460 | 4480 | 4460 | 11 |
| 596 | 20230803 | 093600 | 999022295 | 4460 | 4460 | 4460 | 4460 | 17 |
| 597 | 20230803 | 093500 | 998946475 | 4460 | 4460 | 4460 | 4460 | 19 |
| 598 | 20230803 | 093400 | 998861735 | 4460 | 4465 | 4465 | 4460 | 501 |
| 599 | 20230803 | 093300 | 996626385 | 4460 | 4460 | 4460 | 4460 | 1 |
| 600 | 20230803 | 093200 | 996621925 | 4460 | 4490 | 4500 | 4440 | 2556 |
| 601 | 20230803 | 093100 | 985212615 | 4500 | 4500 | 4500 | 4500 | 2154 |
| 602 | 20230803 | 093000 | 975519615 | 4500 | 4485 | 4500 | 4480 | 812 |
| 603 | 20230803 | 092900 | 971877430 | 4485 | 4465 | 4505 | 4465 | 2355 |
| 604 | 20230803 | 092800 | 961326720 | 4455 | 4450 | 4465 | 4450 | 186 |
| 605 | 20230803 | 092700 | 960496270 | 4455 | 4445 | 4455 | 4435 | 2586 |
| 606 | 20230803 | 092600 | 949022610 | 4445 | 4455 | 4485 | 4445 | 681 |
| 607 | 20230803 | 092500 | 945994075 | 4460 | 4480 | 4500 | 4460 | 4217 |
| 608 | 20230803 | 092400 | 927118595 | 4495 | 4500 | 4500 | 4495 | 305 |
| 609 | 20230803 | 092300 | 925746120 | 4500 | 4450 | 4500 | 4450 | 5019 |
| 610 | 20230803 | 092200 | 903260200 | 4450 | 4465 | 4480 | 4450 | 4608 |
| 611 | 20230803 | 092100 | 882751195 | 4485 | 4465 | 4485 | 4460 | 2587 |
| 612 | 20230803 | 092000 | 871199290 | 4465 | 4465 | 4475 | 4435 | 1334 |
| 613 | 20230803 | 091900 | 865256435 | 4435 | 4455 | 4465 | 4435 | 771 |
| 614 | 20230803 | 091800 | 861821280 | 4425 | 4430 | 4430 | 4410 | 3151 |
| 615 | 20230803 | 091700 | 847885540 | 4460 | 4380 | 4460 | 4370 | 6405 |
| 616 | 20230803 | 091600 | 819783565 | 4345 | 4310 | 4345 | 4255 | 24652 |
| 617 | 20230803 | 091500 | 713851490 | 4305 | 4355 | 4355 | 4305 | 5568 |
| 618 | 20230803 | 091400 | 689777950 | 4355 | 4385 | 4385 | 4350 | 8874 |
| 619 | 20230803 | 091300 | 651107595 | 4390 | 4405 | 4405 | 4390 | 597 |
| 620 | 20230803 | 091200 | 648484475 | 4390 | 4390 | 4390 | 4390 | 206 |
| 621 | 20230803 | 091100 | 647580135 | 4410 | 4375 | 4465 | 4365 | 2863 |
| 622 | 20230803 | 091000 | 634939080 | 4420 | 4325 | 4420 | 4325 | 6774 |
| 623 | 20230803 | 090900 | 605325980 | 4325 | 4160 | 4325 | 4150 | 19417 |
| 624 | 20230803 | 090800 | 522492355 | 4210 | 4425 | 4425 | 4150 | 37160 |
| 625 | 20230803 | 090700 | 364687710 | 4365 | 4450 | 4465 | 4350 | 12447 |
| 626 | 20230803 | 090600 | 309679675 | 4445 | 4420 | 4465 | 4405 | 3605 |
| 627 | 20230803 | 090500 | 293712710 | 4405 | 4555 | 4560 | 4360 | 18312 |
| 628 | 20230803 | 090400 | 211406710 | 4555 | 4550 | 4590 | 4550 | 5651 |
| 629 | 20230803 | 090300 | 185628055 | 4560 | 4620 | 4620 | 4550 | 9544 |
| 630 | 20230803 | 090200 | 141995040 | 4620 | 4700 | 4705 | 4585 | 8462 |
| 631 | 20230803 | 090100 | 102831590 | 4705 | 4590 | 4705 | 4590 | 12730 |
| 632 | 20230803 | 090000 | 43736785 | 4585 | 4550 | 4585 | 4550 | 9604 |