31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 3 | 20230803 | 193200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20230803 | 193100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20230803 | 193000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20230803 | 192900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20230803 | 192800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20230803 | 192700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20230803 | 192600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20230803 | 192500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20230803 | 192400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20230803 | 192300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20230803 | 192200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20230803 | 192100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20230803 | 192000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20230803 | 191900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20230803 | 191800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20230803 | 191700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20230803 | 191600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20230803 | 191500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20230803 | 191400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20230803 | 191300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20230803 | 191200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20230803 | 191100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20230803 | 191000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20230803 | 190900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20230803 | 190800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20230803 | 190700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20230803 | 190600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20230803 | 190500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20230803 | 190400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20230803 | 190300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 33 | 20230803 | 190200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20230803 | 190100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20230803 | 190000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20230803 | 185900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20230803 | 185800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20230803 | 185700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20230803 | 185600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20230803 | 185500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20230803 | 185400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20230803 | 185300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20230803 | 185200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20230803 | 185100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20230803 | 185000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20230803 | 184900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20230803 | 184800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20230803 | 184700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20230803 | 184600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20230803 | 184500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20230803 | 184400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20230803 | 184300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20230803 | 184200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20230803 | 184100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20230803 | 184000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20230803 | 183900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20230803 | 183800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20230803 | 183700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20230803 | 183600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20230803 | 183500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20230803 | 183400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20230803 | 183300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 63 | 20230803 | 183200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20230803 | 183100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20230803 | 183000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20230803 | 182900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20230803 | 182800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20230803 | 182700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20230803 | 182600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20230803 | 182500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20230803 | 182400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20230803 | 182300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20230803 | 182200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20230803 | 182100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20230803 | 182000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20230803 | 181900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20230803 | 181800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20230803 | 181700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20230803 | 181600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20230803 | 181500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20230803 | 181400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20230803 | 181300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20230803 | 181200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20230803 | 181100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20230803 | 181000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20230803 | 180900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20230803 | 180800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20230803 | 180700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20230803 | 180600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20230803 | 180500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20230803 | 180400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20230803 | 180300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 93 | 20230803 | 180200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20230803 | 180100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20230803 | 180000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20230803 | 175900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20230803 | 175800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20230803 | 175700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20230803 | 175600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20230803 | 175500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20230803 | 175400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20230803 | 175300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20230803 | 175200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20230803 | 175100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20230803 | 175000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20230803 | 174900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20230803 | 174800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20230803 | 174700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20230803 | 174600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20230803 | 174500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20230803 | 174400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20230803 | 174300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20230803 | 174200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20230803 | 174100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20230803 | 174000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20230803 | 173900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20230803 | 173800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20230803 | 173700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20230803 | 173600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20230803 | 173500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20230803 | 173400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20230803 | 173300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 123 | 20230803 | 173200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20230803 | 173100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20230803 | 173000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20230803 | 172900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20230803 | 172800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20230803 | 172700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20230803 | 172600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20230803 | 172500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20230803 | 172400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20230803 | 172300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20230803 | 172200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20230803 | 172100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20230803 | 172000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20230803 | 171900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20230803 | 171800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20230803 | 171700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20230803 | 171600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20230803 | 171500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20230803 | 171400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20230803 | 171300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20230803 | 171200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20230803 | 171100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20230803 | 171000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20230803 | 170900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20230803 | 170800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20230803 | 170700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20230803 | 170600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20230803 | 170500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20230803 | 170400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20230803 | 170300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 153 | 20230803 | 170200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20230803 | 170100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20230803 | 170000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20230803 | 165900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20230803 | 165800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20230803 | 165700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20230803 | 165600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20230803 | 165500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20230803 | 165400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20230803 | 165300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20230803 | 165200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20230803 | 165100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20230803 | 165000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20230803 | 164900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20230803 | 164800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20230803 | 164700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20230803 | 164600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20230803 | 164500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20230803 | 164400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20230803 | 164300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20230803 | 164200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20230803 | 164100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20230803 | 164000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20230803 | 163900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20230803 | 163800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20230803 | 163700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20230803 | 163600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20230803 | 163500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20230803 | 163400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20230803 | 163300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 183 | 20230803 | 163200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20230803 | 163100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20230803 | 163000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20230803 | 162900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20230803 | 162800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20230803 | 162700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20230803 | 162600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20230803 | 162500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20230803 | 162400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20230803 | 162300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20230803 | 162200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20230803 | 162100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20230803 | 162000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20230803 | 161900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20230803 | 161800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20230803 | 161700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20230803 | 161600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20230803 | 161500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20230803 | 161400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20230803 | 161300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20230803 | 161200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20230803 | 161100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20230803 | 161000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20230803 | 160900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20230803 | 160800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20230803 | 160700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20230803 | 160600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20230803 | 160500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20230803 | 160400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20230803 | 160300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 213 | 20230803 | 160200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20230803 | 160100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20230803 | 160000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20230803 | 155900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20230803 | 155800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20230803 | 155700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20230803 | 155600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20230803 | 155500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20230803 | 155400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20230803 | 155300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20230803 | 155200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20230803 | 155100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20230803 | 155000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20230803 | 154900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20230803 | 154800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20230803 | 154700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20230803 | 154600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20230803 | 154500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20230803 | 154400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20230803 | 154300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20230803 | 154200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20230803 | 154100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20230803 | 154000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20230803 | 153900 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20230803 | 153800 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20230803 | 153700 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20230803 | 153600 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20230803 | 153500 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20230803 | 153400 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 242 | 20230803 | 153300 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 243 | 20230803 | 153200 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 244 | 20230803 | 153100 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 245 | 20230803 | 153000 | 1158746740 | 4325 | 4325 | 4325 | 4325 | 5942 |
| 246 | 20230803 | 152900 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20230803 | 152800 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20230803 | 152700 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20230803 | 152600 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20230803 | 152500 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20230803 | 152400 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20230803 | 152300 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 253 | 20230803 | 152200 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20230803 | 152100 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 255 | 20230803 | 152000 | 1133047590 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20230803 | 151900 | 1133047590 | 4340 | 4335 | 4340 | 4335 | 80 |
| 257 | 20230803 | 151800 | 1132700695 | 4335 | 4335 | 4335 | 4330 | 521 |
| 258 | 20230803 | 151700 | 1130443160 | 4330 | 4335 | 4335 | 4330 | 21 |
| 259 | 20230803 | 151600 | 1130352130 | 4330 | 4330 | 4330 | 4330 | 106 |
| 260 | 20230803 | 151500 | 1129893150 | 4330 | 4330 | 4330 | 4330 | 400 |
| 261 | 20230803 | 151400 | 1128161150 | 4330 | 4330 | 4330 | 4330 | 100 |
| 262 | 20230803 | 151300 | 1127728150 | 4330 | 4330 | 4335 | 4330 | 1442 |
| 263 | 20230803 | 151200 | 1121483790 | 4330 | 4330 | 4330 | 4330 | 648 |
| 264 | 20230803 | 151100 | 1118677950 | 4330 | 4335 | 4335 | 4330 | 743 |
| 265 | 20230803 | 151000 | 1115457585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 266 | 20230803 | 150900 | 1115457585 | 4335 | 4335 | 4335 | 4335 | 200 |
| 267 | 20230803 | 150800 | 1114590585 | 4335 | 4340 | 4340 | 4335 | 2947 |
| 268 | 20230803 | 150700 | 1101803735 | 4335 | 4335 | 4335 | 4335 | 1085 |
| 269 | 20230803 | 150600 | 1097100260 | 4335 | 4335 | 4335 | 4335 | 532 |
| 270 | 20230803 | 150500 | 1094794040 | 4335 | 4335 | 4340 | 4335 | 5 |
| 271 | 20230803 | 150400 | 1094772360 | 4335 | 4335 | 4335 | 4335 | 725 |
| 272 | 20230803 | 150300 | 1091629485 | 4330 | 4335 | 4335 | 4330 | 53 |
| 273 | 20230803 | 150200 | 1091399980 | 4330 | 4330 | 4330 | 4330 | 178 |
| 274 | 20230803 | 150100 | 1090629240 | 4330 | 4330 | 4330 | 4330 | 44 |
| 275 | 20230803 | 150000 | 1090438720 | 4330 | 4330 | 4330 | 4330 | 76 |
| 276 | 20230803 | 145900 | 1090109640 | 4335 | 4335 | 4335 | 4335 | 0 |
| 277 | 20230803 | 145800 | 1090109640 | 4335 | 4325 | 4335 | 4325 | 2700 |
| 278 | 20230803 | 145700 | 1078422140 | 4335 | 4330 | 4335 | 4325 | 921 |
| 279 | 20230803 | 145600 | 1074438755 | 4330 | 4330 | 4330 | 4330 | 21 |
| 280 | 20230803 | 145500 | 1074347825 | 4330 | 4330 | 4330 | 4330 | 314 |
| 281 | 20230803 | 145400 | 1072988205 | 4330 | 4330 | 4330 | 4330 | 696 |
| 282 | 20230803 | 145300 | 1069974525 | 4330 | 4330 | 4330 | 4330 | 1080 |
| 283 | 20230803 | 145200 | 1065298125 | 4330 | 4330 | 4330 | 4330 | 1397 |
| 284 | 20230803 | 145100 | 1059249115 | 4330 | 4330 | 4330 | 4330 | 550 |
| 285 | 20230803 | 145000 | 1056867615 | 4325 | 4330 | 4330 | 4325 | 660 |
| 286 | 20230803 | 144900 | 1054012615 | 4330 | 4330 | 4330 | 4330 | 200 |
| 287 | 20230803 | 144800 | 1053146615 | 4330 | 4325 | 4330 | 4325 | 130 |
| 288 | 20230803 | 144700 | 1052584315 | 4325 | 4330 | 4335 | 4325 | 862 |
| 289 | 20230803 | 144600 | 1048854870 | 4330 | 4330 | 4330 | 4330 | 1861 |
| 290 | 20230803 | 144500 | 1040796740 | 4335 | 4335 | 4335 | 4335 | 110 |
| 291 | 20230803 | 144400 | 1040319890 | 4340 | 4335 | 4340 | 4335 | 220 |
| 292 | 20230803 | 144300 | 1039365970 | 4330 | 4335 | 4335 | 4330 | 449 |
| 293 | 20230803 | 144200 | 1037421750 | 4330 | 4330 | 4330 | 4330 | 0 |
| 294 | 20230803 | 144100 | 1037421750 | 4330 | 4330 | 4330 | 4330 | 3299 |
| 295 | 20230803 | 144000 | 1023137080 | 4335 | 4335 | 4335 | 4335 | 134 |
| 296 | 20230803 | 143900 | 1022556190 | 4335 | 4335 | 4335 | 4335 | 279 |
| 297 | 20230803 | 143800 | 1021346725 | 4335 | 4335 | 4335 | 4330 | 97 |
| 298 | 20230803 | 143700 | 1020926630 | 4330 | 4335 | 4335 | 4330 | 1402 |
| 299 | 20230803 | 143600 | 1014854960 | 4340 | 4335 | 4340 | 4335 | 258 |
| 300 | 20230803 | 143500 | 1013736505 | 4335 | 4335 | 4335 | 4335 | 0 |
| 301 | 20230803 | 143400 | 1013736505 | 4335 | 4335 | 4335 | 4335 | 520 |
| 302 | 20230803 | 143300 | 1011482305 | 4335 | 4335 | 4335 | 4335 | 2 |
| 303 | 20230803 | 143200 | 1011473635 | 4335 | 4335 | 4335 | 4335 | 91 |
| 304 | 20230803 | 143100 | 1011079150 | 4345 | 4340 | 4345 | 4335 | 120 |
| 305 | 20230803 | 143000 | 1010558265 | 4340 | 4340 | 4340 | 4340 | 0 |
| 306 | 20230803 | 142900 | 1010558265 | 4340 | 4340 | 4340 | 4335 | 430 |
| 307 | 20230803 | 142800 | 1008694065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 308 | 20230803 | 142700 | 1008694065 | 4340 | 4345 | 4345 | 4330 | 1648 |
| 309 | 20230803 | 142600 | 1001553975 | 4340 | 4345 | 4345 | 4340 | 37 |
| 310 | 20230803 | 142500 | 1001393345 | 4345 | 4345 | 4345 | 4345 | 8 |
| 311 | 20230803 | 142400 | 1001358585 | 4340 | 4340 | 4340 | 4340 | 4 |
| 312 | 20230803 | 142300 | 1001341225 | 4340 | 4340 | 4340 | 4340 | 230 |
| 313 | 20230803 | 142200 | 1000343025 | 4340 | 4340 | 4340 | 4340 | 0 |
| 314 | 20230803 | 142100 | 1000343025 | 4340 | 4340 | 4340 | 4340 | 0 |
| 315 | 20230803 | 142000 | 1000343025 | 4340 | 4340 | 4340 | 4340 | 84 |
| 316 | 20230803 | 141900 | 999978465 | 4340 | 4340 | 4340 | 4340 | 1 |
| 317 | 20230803 | 141800 | 999974125 | 4340 | 4340 | 4340 | 4340 | 468 |
| 318 | 20230803 | 141700 | 997943005 | 4340 | 4340 | 4340 | 4340 | 80 |
| 319 | 20230803 | 141600 | 997595805 | 4340 | 4340 | 4340 | 4340 | 33 |
| 320 | 20230803 | 141500 | 997452585 | 4340 | 4340 | 4340 | 4340 | 201 |
| 321 | 20230803 | 141400 | 996580245 | 4340 | 4340 | 4340 | 4340 | 440 |
| 322 | 20230803 | 141300 | 994670645 | 4340 | 4340 | 4345 | 4340 | 761 |
| 323 | 20230803 | 141200 | 991367900 | 4330 | 4330 | 4330 | 4330 | 14 |
| 324 | 20230803 | 141100 | 991307280 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 325 | 20230803 | 141000 | 986972280 | 4335 | 4335 | 4335 | 4335 | 10 |
| 326 | 20230803 | 140900 | 986928930 | 4335 | 4335 | 4335 | 4335 | 230 |
| 327 | 20230803 | 140800 | 985931880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 328 | 20230803 | 140700 | 985931880 | 4340 | 4340 | 4340 | 4340 | 11 |
| 329 | 20230803 | 140600 | 985884140 | 4340 | 4330 | 4340 | 4330 | 292 |
| 330 | 20230803 | 140500 | 984619430 | 4330 | 4340 | 4340 | 4330 | 1013 |
| 331 | 20230803 | 140400 | 980233070 | 4330 | 4335 | 4335 | 4330 | 33 |
| 332 | 20230803 | 140300 | 980090020 | 4335 | 4335 | 4335 | 4335 | 273 |
| 333 | 20230803 | 140200 | 978906565 | 4335 | 4335 | 4335 | 4335 | 456 |
| 334 | 20230803 | 140100 | 976929805 | 4335 | 4335 | 4335 | 4335 | 7 |
| 335 | 20230803 | 140000 | 976899460 | 4335 | 4335 | 4335 | 4335 | 177 |
| 336 | 20230803 | 135900 | 976132165 | 4340 | 4335 | 4340 | 4335 | 39 |
| 337 | 20230803 | 135800 | 975963045 | 4335 | 4340 | 4340 | 4335 | 610 |
| 338 | 20230803 | 135700 | 973317445 | 4340 | 4345 | 4345 | 4340 | 214 |
| 339 | 20230803 | 135600 | 972388630 | 4340 | 4340 | 4340 | 4340 | 112 |
| 340 | 20230803 | 135500 | 971902550 | 4340 | 4345 | 4345 | 4340 | 115 |
| 341 | 20230803 | 135400 | 971403425 | 4355 | 4355 | 4355 | 4355 | 0 |
| 342 | 20230803 | 135300 | 971403425 | 4355 | 4340 | 4355 | 4335 | 2011 |
| 343 | 20230803 | 135200 | 962680520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 344 | 20230803 | 135100 | 962680520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 345 | 20230803 | 135000 | 962680520 | 4335 | 4340 | 4340 | 4335 | 2305 |
| 346 | 20230803 | 134900 | 952676825 | 4355 | 4355 | 4355 | 4355 | 21 |
| 347 | 20230803 | 134800 | 952585370 | 4360 | 4350 | 4360 | 4350 | 1380 |
| 348 | 20230803 | 134700 | 946578160 | 4340 | 4340 | 4340 | 4340 | 876 |
| 349 | 20230803 | 134600 | 942776320 | 4340 | 4350 | 4350 | 4340 | 49 |
| 350 | 20230803 | 134500 | 942563430 | 4345 | 4345 | 4345 | 4345 | 258 |
| 351 | 20230803 | 134400 | 941442420 | 4345 | 4345 | 4345 | 4345 | 10 |
| 352 | 20230803 | 134300 | 941398970 | 4345 | 4345 | 4345 | 4345 | 10 |
| 353 | 20230803 | 134200 | 941355520 | 4345 | 4345 | 4345 | 4345 | 182 |
| 354 | 20230803 | 134100 | 940564730 | 4345 | 4345 | 4345 | 4345 | 0 |
| 355 | 20230803 | 134000 | 940564730 | 4345 | 4345 | 4345 | 4345 | 1 |
| 356 | 20230803 | 133900 | 940560385 | 4330 | 4330 | 4330 | 4330 | 0 |
| 357 | 20230803 | 133800 | 940560385 | 4330 | 4335 | 4335 | 4330 | 793 |
| 358 | 20230803 | 133700 | 937125910 | 4335 | 4335 | 4335 | 4335 | 953 |
| 359 | 20230803 | 133600 | 932994655 | 4330 | 4330 | 4330 | 4330 | 0 |
| 360 | 20230803 | 133500 | 932994655 | 4330 | 4330 | 4330 | 4330 | 0 |
| 361 | 20230803 | 133400 | 932994655 | 4330 | 4335 | 4335 | 4330 | 1175 |
| 362 | 20230803 | 133300 | 927901265 | 4335 | 4340 | 4340 | 4335 | 697 |
| 363 | 20230803 | 133200 | 924876785 | 4340 | 4340 | 4340 | 4340 | 0 |
| 364 | 20230803 | 133100 | 924876785 | 4340 | 4335 | 4340 | 4335 | 630 |
| 365 | 20230803 | 133000 | 922145585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 366 | 20230803 | 132900 | 922145585 | 4335 | 4340 | 4340 | 4335 | 533 |
| 367 | 20230803 | 132800 | 919832430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 368 | 20230803 | 132700 | 919832430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 369 | 20230803 | 132600 | 919832430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 370 | 20230803 | 132500 | 919832430 | 4340 | 4340 | 4340 | 4340 | 62 |
| 371 | 20230803 | 132400 | 919563350 | 4340 | 4340 | 4340 | 4340 | 71 |
| 372 | 20230803 | 132300 | 919255210 | 4340 | 4340 | 4340 | 4335 | 315 |
| 373 | 20230803 | 132200 | 917888610 | 4340 | 4340 | 4340 | 4340 | 0 |
| 374 | 20230803 | 132100 | 917888610 | 4340 | 4340 | 4340 | 4340 | 1 |
| 375 | 20230803 | 132000 | 917884270 | 4340 | 4340 | 4340 | 4340 | 0 |
| 376 | 20230803 | 131900 | 917884270 | 4340 | 4340 | 4340 | 4340 | 40 |
| 377 | 20230803 | 131800 | 917710670 | 4340 | 4340 | 4340 | 4340 | 0 |
| 378 | 20230803 | 131700 | 917710670 | 4340 | 4340 | 4340 | 4340 | 10 |
| 379 | 20230803 | 131600 | 917667270 | 4340 | 4340 | 4340 | 4340 | 9 |
| 380 | 20230803 | 131500 | 917628210 | 4335 | 4335 | 4335 | 4335 | 0 |
| 381 | 20230803 | 131400 | 917628210 | 4335 | 4325 | 4335 | 4325 | 200 |
| 382 | 20230803 | 131300 | 916762620 | 4325 | 4330 | 4330 | 4325 | 401 |
| 383 | 20230803 | 131200 | 915026295 | 4330 | 4330 | 4330 | 4330 | 136 |
| 384 | 20230803 | 131100 | 914437415 | 4330 | 4325 | 4330 | 4325 | 152 |
| 385 | 20230803 | 131000 | 913779590 | 4320 | 4325 | 4325 | 4320 | 2325 |
| 386 | 20230803 | 130900 | 903728755 | 4330 | 4330 | 4330 | 4330 | 7 |
| 387 | 20230803 | 130800 | 903698445 | 4325 | 4330 | 4330 | 4325 | 2525 |
| 388 | 20230803 | 130700 | 892765280 | 4330 | 4330 | 4330 | 4330 | 12 |
| 389 | 20230803 | 130600 | 892713320 | 4330 | 4330 | 4330 | 4330 | 406 |
| 390 | 20230803 | 130500 | 890955340 | 4335 | 4335 | 4335 | 4335 | 660 |
| 391 | 20230803 | 130400 | 888094240 | 4335 | 4335 | 4335 | 4335 | 1 |
| 392 | 20230803 | 130300 | 888089905 | 4330 | 4335 | 4335 | 4330 | 916 |
| 393 | 20230803 | 130200 | 884123525 | 4330 | 4330 | 4330 | 4330 | 90 |
| 394 | 20230803 | 130100 | 883733825 | 4330 | 4330 | 4330 | 4330 | 200 |
| 395 | 20230803 | 130000 | 882867825 | 4335 | 4335 | 4335 | 4335 | 412 |
| 396 | 20230803 | 125900 | 881081805 | 4335 | 4335 | 4335 | 4335 | 3 |
| 397 | 20230803 | 125800 | 881068800 | 4335 | 4335 | 4335 | 4335 | 101 |
| 398 | 20230803 | 125700 | 880630965 | 4335 | 4335 | 4335 | 4335 | 7 |
| 399 | 20230803 | 125600 | 880600620 | 4335 | 4335 | 4335 | 4335 | 0 |
| 400 | 20230803 | 125500 | 880600620 | 4335 | 4335 | 4335 | 4335 | 0 |
| 401 | 20230803 | 125400 | 880600620 | 4335 | 4335 | 4335 | 4335 | 20 |
| 402 | 20230803 | 125300 | 880513920 | 4335 | 4330 | 4340 | 4330 | 157 |
| 403 | 20230803 | 125200 | 879833840 | 4330 | 4330 | 4330 | 4330 | 12 |
| 404 | 20230803 | 125100 | 879781880 | 4325 | 4330 | 4330 | 4325 | 12 |
| 405 | 20230803 | 125000 | 879729940 | 4325 | 4325 | 4325 | 4325 | 260 |
| 406 | 20230803 | 124900 | 878605440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 407 | 20230803 | 124800 | 878605440 | 4325 | 4325 | 4325 | 4325 | 20 |
| 408 | 20230803 | 124700 | 878518940 | 4340 | 4340 | 4340 | 4340 | 3 |
| 409 | 20230803 | 124600 | 878505920 | 4325 | 4330 | 4335 | 4325 | 844 |
| 410 | 20230803 | 124500 | 874855515 | 4325 | 4330 | 4330 | 4325 | 684 |
| 411 | 20230803 | 124400 | 871896700 | 4330 | 4330 | 4330 | 4330 | 117 |
| 412 | 20230803 | 124300 | 871390090 | 4330 | 4330 | 4330 | 4330 | 1072 |
| 413 | 20230803 | 124200 | 866748330 | 4330 | 4330 | 4330 | 4330 | 95 |
| 414 | 20230803 | 124100 | 866336980 | 4330 | 4330 | 4330 | 4330 | 206 |
| 415 | 20230803 | 124000 | 865445000 | 4330 | 4330 | 4330 | 4330 | 0 |
| 416 | 20230803 | 123900 | 865445000 | 4330 | 4330 | 4330 | 4330 | 50 |
| 417 | 20230803 | 123800 | 865228500 | 4330 | 4330 | 4330 | 4325 | 12 |
| 418 | 20230803 | 123700 | 865176545 | 4330 | 4330 | 4330 | 4330 | 3 |
| 419 | 20230803 | 123600 | 865163555 | 4330 | 4345 | 4345 | 4330 | 1481 |
| 420 | 20230803 | 123500 | 858749160 | 4345 | 4345 | 4345 | 4345 | 0 |
| 421 | 20230803 | 123400 | 858749160 | 4345 | 4345 | 4345 | 4345 | 0 |
| 422 | 20230803 | 123300 | 858749160 | 4345 | 4345 | 4345 | 4345 | 1 |
| 423 | 20230803 | 123200 | 858744815 | 4330 | 4330 | 4330 | 4330 | 2 |
| 424 | 20230803 | 123100 | 858736155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 425 | 20230803 | 123000 | 858736155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 426 | 20230803 | 122900 | 858736155 | 4350 | 4335 | 4350 | 4335 | 282 |
| 427 | 20230803 | 122800 | 857512580 | 4330 | 4330 | 4330 | 4330 | 903 |
| 428 | 20230803 | 122700 | 853602590 | 4330 | 4330 | 4330 | 4330 | 113 |
| 429 | 20230803 | 122600 | 853113300 | 4330 | 4320 | 4330 | 4320 | 16 |
| 430 | 20230803 | 122500 | 853044170 | 4320 | 4325 | 4325 | 4320 | 1414 |
| 431 | 20230803 | 122400 | 846935640 | 4320 | 4325 | 4330 | 4320 | 595 |
| 432 | 20230803 | 122300 | 844359545 | 4325 | 4325 | 4325 | 4325 | 10 |
| 433 | 20230803 | 122200 | 844316295 | 4325 | 4325 | 4325 | 4325 | 267 |
| 434 | 20230803 | 122100 | 843161520 | 4320 | 4320 | 4320 | 4320 | 0 |
| 435 | 20230803 | 122000 | 843161520 | 4320 | 4325 | 4325 | 4320 | 33 |
| 436 | 20230803 | 121900 | 843018810 | 4325 | 4330 | 4330 | 4325 | 654 |
| 437 | 20230803 | 121800 | 840187355 | 4325 | 4325 | 4325 | 4325 | 104 |
| 438 | 20230803 | 121700 | 839737555 | 4325 | 4325 | 4325 | 4325 | 400 |
| 439 | 20230803 | 121600 | 838007555 | 4320 | 4320 | 4320 | 4320 | 329 |
| 440 | 20230803 | 121500 | 836586275 | 4320 | 4320 | 4320 | 4320 | 19 |
| 441 | 20230803 | 121400 | 836504195 | 4315 | 4315 | 4315 | 4315 | 59 |
| 442 | 20230803 | 121300 | 836249610 | 4315 | 4320 | 4320 | 4315 | 1336 |
| 443 | 20230803 | 121200 | 830478610 | 4320 | 4325 | 4325 | 4320 | 148 |
| 444 | 20230803 | 121100 | 829839015 | 4325 | 4325 | 4325 | 4325 | 0 |
| 445 | 20230803 | 121000 | 829839015 | 4325 | 4330 | 4330 | 4325 | 725 |
| 446 | 20230803 | 120900 | 826703380 | 4325 | 4330 | 4330 | 4325 | 534 |
| 447 | 20230803 | 120800 | 824391385 | 4330 | 4325 | 4330 | 4325 | 166 |
| 448 | 20230803 | 120700 | 823673430 | 4325 | 4325 | 4325 | 4325 | 57 |
| 449 | 20230803 | 120600 | 823426905 | 4325 | 4325 | 4325 | 4325 | 183 |
| 450 | 20230803 | 120500 | 822635430 | 4325 | 4325 | 4325 | 4325 | 393 |
| 451 | 20230803 | 120400 | 820935705 | 4320 | 4320 | 4320 | 4320 | 10 |
| 452 | 20230803 | 120300 | 820892505 | 4320 | 4320 | 4320 | 4320 | 35 |
| 453 | 20230803 | 120200 | 820741305 | 4320 | 4325 | 4325 | 4320 | 549 |
| 454 | 20230803 | 120100 | 818367125 | 4320 | 4320 | 4320 | 4320 | 1 |
| 455 | 20230803 | 120000 | 818362805 | 4320 | 4320 | 4320 | 4320 | 164 |
| 456 | 20230803 | 115900 | 817654325 | 4320 | 4320 | 4320 | 4320 | 500 |
| 457 | 20230803 | 115800 | 815494325 | 4325 | 4320 | 4325 | 4320 | 60 |
| 458 | 20230803 | 115700 | 815235075 | 4315 | 4315 | 4315 | 4315 | 0 |
| 459 | 20230803 | 115600 | 815235075 | 4315 | 4315 | 4320 | 4315 | 550 |
| 460 | 20230803 | 115500 | 812861810 | 4315 | 4315 | 4315 | 4310 | 1009 |
| 461 | 20230803 | 115400 | 808508355 | 4325 | 4325 | 4325 | 4325 | 1 |
| 462 | 20230803 | 115300 | 808504030 | 4310 | 4310 | 4310 | 4305 | 673 |
| 463 | 20230803 | 115200 | 805603850 | 4310 | 4315 | 4315 | 4310 | 1500 |
| 464 | 20230803 | 115100 | 799133845 | 4320 | 4315 | 4325 | 4315 | 2307 |
| 465 | 20230803 | 115000 | 789173990 | 4320 | 4325 | 4325 | 4320 | 388 |
| 466 | 20230803 | 114900 | 787497825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 467 | 20230803 | 114800 | 787497825 | 4325 | 4325 | 4325 | 4325 | 1 |
| 468 | 20230803 | 114700 | 787493500 | 4330 | 4330 | 4330 | 4330 | 1 |
| 469 | 20230803 | 114600 | 787489170 | 4330 | 4325 | 4330 | 4325 | 3 |
| 470 | 20230803 | 114500 | 787476190 | 4320 | 4315 | 4320 | 4315 | 501 |
| 471 | 20230803 | 114400 | 785314370 | 4315 | 4315 | 4315 | 4315 | 0 |
| 472 | 20230803 | 114300 | 785314370 | 4315 | 4335 | 4335 | 4315 | 1010 |
| 473 | 20230803 | 114200 | 780956020 | 4310 | 4325 | 4345 | 4300 | 21717 |
| 474 | 20230803 | 114100 | 687444335 | 4325 | 4320 | 4325 | 4320 | 1095 |
| 475 | 20230803 | 114000 | 682709315 | 4320 | 4325 | 4325 | 4320 | 562 |
| 476 | 20230803 | 113900 | 680279440 | 4325 | 4325 | 4325 | 4325 | 55 |
| 477 | 20230803 | 113800 | 680041565 | 4325 | 4325 | 4340 | 4325 | 719 |
| 478 | 20230803 | 113700 | 676931865 | 4325 | 4325 | 4325 | 4325 | 1600 |
| 479 | 20230803 | 113600 | 670011865 | 4325 | 4335 | 4335 | 4325 | 2000 |
| 480 | 20230803 | 113500 | 661351165 | 4345 | 4330 | 4345 | 4330 | 130 |
| 481 | 20230803 | 113400 | 660787005 | 4330 | 4330 | 4330 | 4330 | 635 |
| 482 | 20230803 | 113300 | 658037455 | 4330 | 4330 | 4330 | 4330 | 201 |
| 483 | 20230803 | 113200 | 657167125 | 4335 | 4335 | 4335 | 4335 | 37 |
| 484 | 20230803 | 113100 | 657006730 | 4335 | 4335 | 4335 | 4335 | 23 |
| 485 | 20230803 | 113000 | 656907025 | 4335 | 4340 | 4340 | 4335 | 2252 |
| 486 | 20230803 | 112900 | 647144595 | 4340 | 4340 | 4340 | 4340 | 1 |
| 487 | 20230803 | 112800 | 647140255 | 4335 | 4335 | 4335 | 4335 | 764 |
| 488 | 20230803 | 112700 | 643828315 | 4335 | 4335 | 4335 | 4335 | 10 |
| 489 | 20230803 | 112600 | 643784965 | 4330 | 4345 | 4345 | 4330 | 5184 |
| 490 | 20230803 | 112500 | 621331670 | 4335 | 4340 | 4340 | 4335 | 4753 |
| 491 | 20230803 | 112400 | 600720925 | 4340 | 4340 | 4340 | 4340 | 0 |
| 492 | 20230803 | 112300 | 600720925 | 4340 | 4340 | 4340 | 4340 | 351 |
| 493 | 20230803 | 112200 | 599197585 | 4345 | 4345 | 4345 | 4345 | 112 |
| 494 | 20230803 | 112100 | 598710945 | 4340 | 4340 | 4345 | 4335 | 1071 |
| 495 | 20230803 | 112000 | 594066055 | 4345 | 4345 | 4345 | 4340 | 1173 |
| 496 | 20230803 | 111900 | 588974980 | 4345 | 4345 | 4345 | 4340 | 290 |
| 497 | 20230803 | 111800 | 587716075 | 4345 | 4345 | 4345 | 4335 | 4655 |
| 498 | 20230803 | 111700 | 567528620 | 4345 | 4340 | 4345 | 4340 | 204 |
| 499 | 20230803 | 111600 | 566643240 | 4345 | 4345 | 4345 | 4345 | 18 |
| 500 | 20230803 | 111500 | 566565030 | 4340 | 4345 | 4345 | 4340 | 2722 |
| 501 | 20230803 | 111400 | 554751300 | 4340 | 4345 | 4345 | 4340 | 538 |
| 502 | 20230803 | 111300 | 552414375 | 4345 | 4340 | 4345 | 4340 | 772 |
| 503 | 20230803 | 111200 | 549061895 | 4340 | 4340 | 4340 | 4340 | 164 |
| 504 | 20230803 | 111100 | 548350135 | 4340 | 4340 | 4340 | 4340 | 196 |
| 505 | 20230803 | 111000 | 547499495 | 4345 | 4345 | 4345 | 4345 | 242 |
| 506 | 20230803 | 110900 | 546448005 | 4340 | 4345 | 4350 | 4340 | 2496 |
| 507 | 20230803 | 110800 | 535613825 | 4345 | 4350 | 4350 | 4345 | 63 |
| 508 | 20230803 | 110700 | 535340085 | 4345 | 4345 | 4345 | 4345 | 36 |
| 509 | 20230803 | 110600 | 535183665 | 4345 | 4345 | 4345 | 4345 | 599 |
| 510 | 20230803 | 110500 | 532581010 | 4345 | 4340 | 4345 | 4340 | 874 |
| 511 | 20230803 | 110400 | 528787620 | 4340 | 4345 | 4345 | 4340 | 1947 |
| 512 | 20230803 | 110300 | 520337630 | 4340 | 4340 | 4340 | 4340 | 3 |
| 513 | 20230803 | 110200 | 520324610 | 4340 | 4340 | 4340 | 4340 | 0 |
| 514 | 20230803 | 110100 | 520324610 | 4340 | 4345 | 4350 | 4340 | 436 |
| 515 | 20230803 | 110000 | 518430120 | 4345 | 4340 | 4350 | 4340 | 740 |
| 516 | 20230803 | 105900 | 515214665 | 4340 | 4340 | 4340 | 4340 | 635 |
| 517 | 20230803 | 105800 | 512458765 | 4345 | 4345 | 4345 | 4340 | 734 |
| 518 | 20230803 | 105700 | 509272510 | 4345 | 4345 | 4345 | 4345 | 53 |
| 519 | 20230803 | 105600 | 509042225 | 4345 | 4340 | 4345 | 4340 | 608 |
| 520 | 20230803 | 105500 | 506401270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 521 | 20230803 | 105400 | 506401270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 522 | 20230803 | 105300 | 506401270 | 4345 | 4345 | 4345 | 4345 | 2824 |
| 523 | 20230803 | 105200 | 494130990 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 524 | 20230803 | 105100 | 489785990 | 4345 | 4350 | 4350 | 4345 | 569 |
| 525 | 20230803 | 105000 | 487313575 | 4345 | 4350 | 4355 | 4345 | 631 |
| 526 | 20230803 | 104900 | 484567015 | 4345 | 4350 | 4350 | 4345 | 179 |
| 527 | 20230803 | 104800 | 483789125 | 4345 | 4345 | 4350 | 4345 | 238 |
| 528 | 20230803 | 104700 | 482754275 | 4345 | 4345 | 4345 | 4345 | 110 |
| 529 | 20230803 | 104600 | 482276325 | 4345 | 4345 | 4345 | 4345 | 100 |
| 530 | 20230803 | 104500 | 481841825 | 4340 | 4340 | 4345 | 4340 | 42 |
| 531 | 20230803 | 104400 | 481659540 | 4340 | 4340 | 4345 | 4340 | 730 |
| 532 | 20230803 | 104300 | 478489295 | 4345 | 4340 | 4350 | 4340 | 1620 |
| 533 | 20230803 | 104200 | 471451395 | 4345 | 4350 | 4350 | 4340 | 1372 |
| 534 | 20230803 | 104100 | 465490205 | 4345 | 4345 | 4350 | 4345 | 2679 |
| 535 | 20230803 | 104000 | 453849695 | 4345 | 4350 | 4350 | 4345 | 366 |
| 536 | 20230803 | 103900 | 452257685 | 4345 | 4345 | 4350 | 4345 | 1237 |
| 537 | 20230803 | 103800 | 446881760 | 4345 | 4345 | 4345 | 4345 | 458 |
| 538 | 20230803 | 103700 | 444891750 | 4345 | 4345 | 4345 | 4340 | 306 |
| 539 | 20230803 | 103600 | 443562230 | 4345 | 4345 | 4345 | 4345 | 31 |
| 540 | 20230803 | 103500 | 443427535 | 4340 | 4345 | 4345 | 4340 | 3644 |
| 541 | 20230803 | 103400 | 427594910 | 4345 | 4345 | 4345 | 4345 | 500 |
| 542 | 20230803 | 103300 | 425422410 | 4345 | 4345 | 4345 | 4345 | 0 |
| 543 | 20230803 | 103200 | 425422410 | 4345 | 4350 | 4360 | 4345 | 744 |
| 544 | 20230803 | 103100 | 422187310 | 4350 | 4350 | 4350 | 4350 | 38 |
| 545 | 20230803 | 103000 | 422022010 | 4350 | 4355 | 4355 | 4350 | 503 |
| 546 | 20230803 | 102900 | 419833955 | 4355 | 4355 | 4355 | 4355 | 100 |
| 547 | 20230803 | 102800 | 419398455 | 4360 | 4345 | 4360 | 4345 | 745 |
| 548 | 20230803 | 102700 | 416160620 | 4345 | 4355 | 4360 | 4345 | 5740 |
| 549 | 20230803 | 102600 | 391198680 | 4355 | 4360 | 4360 | 4355 | 1071 |
| 550 | 20230803 | 102500 | 386531620 | 4360 | 4360 | 4365 | 4360 | 771 |
| 551 | 20230803 | 102400 | 383167560 | 4360 | 4360 | 4360 | 4360 | 848 |
| 552 | 20230803 | 102300 | 379470280 | 4360 | 4360 | 4360 | 4360 | 210 |
| 553 | 20230803 | 102200 | 378554680 | 4360 | 4355 | 4360 | 4355 | 40 |
| 554 | 20230803 | 102100 | 378380330 | 4350 | 4360 | 4360 | 4350 | 5306 |
| 555 | 20230803 | 102000 | 355286080 | 4360 | 4365 | 4365 | 4360 | 1940 |
| 556 | 20230803 | 101900 | 346827630 | 4360 | 4365 | 4365 | 4360 | 1791 |
| 557 | 20230803 | 101800 | 339018845 | 4370 | 4360 | 4370 | 4360 | 1411 |
| 558 | 20230803 | 101700 | 332866385 | 4365 | 4365 | 4365 | 4365 | 52 |
| 559 | 20230803 | 101600 | 332639405 | 4365 | 4365 | 4365 | 4365 | 3 |
| 560 | 20230803 | 101500 | 332626310 | 4365 | 4365 | 4365 | 4365 | 1020 |
| 561 | 20230803 | 101400 | 328174010 | 4365 | 4375 | 4375 | 4365 | 173 |
| 562 | 20230803 | 101300 | 327418835 | 4365 | 4360 | 4365 | 4360 | 359 |
| 563 | 20230803 | 101200 | 325851925 | 4360 | 4355 | 4360 | 4355 | 251 |
| 564 | 20230803 | 101100 | 324757825 | 4360 | 4355 | 4360 | 4355 | 201 |
| 565 | 20230803 | 101000 | 323882465 | 4350 | 4355 | 4355 | 4350 | 1573 |
| 566 | 20230803 | 100900 | 317037065 | 4355 | 4355 | 4355 | 4350 | 959 |
| 567 | 20230803 | 100800 | 312860670 | 4355 | 4355 | 4355 | 4355 | 155 |
| 568 | 20230803 | 100700 | 312185645 | 4355 | 4355 | 4355 | 4355 | 15 |
| 569 | 20230803 | 100600 | 312120320 | 4355 | 4360 | 4360 | 4355 | 661 |
| 570 | 20230803 | 100500 | 309241515 | 4360 | 4370 | 4375 | 4360 | 1436 |
| 571 | 20230803 | 100400 | 302968620 | 4380 | 4380 | 4380 | 4370 | 260 |
| 572 | 20230803 | 100300 | 301831820 | 4385 | 4370 | 4385 | 4370 | 1130 |
| 573 | 20230803 | 100200 | 296892465 | 4370 | 4375 | 4375 | 4370 | 513 |
| 574 | 20230803 | 100100 | 294650005 | 4375 | 4375 | 4375 | 4370 | 756 |
| 575 | 20230803 | 100000 | 291345005 | 4375 | 4375 | 4375 | 4375 | 0 |
| 576 | 20230803 | 095900 | 291345005 | 4375 | 4380 | 4380 | 4375 | 685 |
| 577 | 20230803 | 095800 | 288344750 | 4385 | 4385 | 4385 | 4385 | 128 |
| 578 | 20230803 | 095700 | 287783470 | 4390 | 4390 | 4390 | 4390 | 10 |
| 579 | 20230803 | 095600 | 287739570 | 4390 | 4370 | 4410 | 4370 | 1673 |
| 580 | 20230803 | 095500 | 280393665 | 4370 | 4395 | 4395 | 4370 | 8002 |
| 581 | 20230803 | 095400 | 245386685 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 582 | 20230803 | 095300 | 240991685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 583 | 20230803 | 095200 | 240991685 | 4395 | 4395 | 4410 | 4390 | 96 |
| 584 | 20230803 | 095100 | 240570015 | 4395 | 4410 | 4410 | 4395 | 121 |
| 585 | 20230803 | 095000 | 240037975 | 4400 | 4410 | 4415 | 4400 | 3159 |
| 586 | 20230803 | 094900 | 226117505 | 4415 | 4415 | 4415 | 4415 | 322 |
| 587 | 20230803 | 094800 | 224695875 | 4415 | 4415 | 4415 | 4415 | 390 |
| 588 | 20230803 | 094700 | 222974025 | 4420 | 4425 | 4425 | 4415 | 727 |
| 589 | 20230803 | 094600 | 219761725 | 4420 | 4420 | 4420 | 4420 | 972 |
| 590 | 20230803 | 094500 | 215465485 | 4415 | 4415 | 4415 | 4415 | 0 |
| 591 | 20230803 | 094400 | 215465485 | 4415 | 4415 | 4415 | 4415 | 159 |
| 592 | 20230803 | 094300 | 214763500 | 4415 | 4415 | 4415 | 4410 | 777 |
| 593 | 20230803 | 094200 | 211334955 | 4415 | 4420 | 4420 | 4415 | 133 |
| 594 | 20230803 | 094100 | 210747740 | 4420 | 4420 | 4420 | 4420 | 60 |
| 595 | 20230803 | 094000 | 210482540 | 4420 | 4420 | 4420 | 4420 | 6 |
| 596 | 20230803 | 093900 | 210456020 | 4405 | 4410 | 4410 | 4405 | 683 |
| 597 | 20230803 | 093800 | 207444740 | 4410 | 4420 | 4420 | 4410 | 237 |
| 598 | 20230803 | 093700 | 206399210 | 4425 | 4420 | 4425 | 4420 | 494 |
| 599 | 20230803 | 093600 | 204215720 | 4420 | 4420 | 4420 | 4420 | 257 |
| 600 | 20230803 | 093500 | 203079780 | 4420 | 4420 | 4420 | 4420 | 112 |
| 601 | 20230803 | 093400 | 202584740 | 4420 | 4420 | 4420 | 4405 | 250 |
| 602 | 20230803 | 093300 | 201479890 | 4410 | 4410 | 4410 | 4410 | 114 |
| 603 | 20230803 | 093200 | 200977150 | 4410 | 4410 | 4410 | 4410 | 200 |
| 604 | 20230803 | 093100 | 200095150 | 4410 | 4400 | 4410 | 4400 | 207 |
| 605 | 20230803 | 093000 | 199182790 | 4405 | 4410 | 4410 | 4405 | 167 |
| 606 | 20230803 | 092900 | 198446905 | 4410 | 4410 | 4410 | 4410 | 2 |
| 607 | 20230803 | 092800 | 198438085 | 4410 | 4405 | 4410 | 4405 | 1040 |
| 608 | 20230803 | 092700 | 193851905 | 4405 | 4415 | 4415 | 4380 | 1910 |
| 609 | 20230803 | 092600 | 185438020 | 4420 | 4430 | 4430 | 4420 | 330 |
| 610 | 20230803 | 092500 | 183978880 | 4425 | 4410 | 4425 | 4410 | 106 |
| 611 | 20230803 | 092400 | 183510355 | 4415 | 4380 | 4415 | 4375 | 1265 |
| 612 | 20230803 | 092300 | 177962030 | 4410 | 4410 | 4410 | 4410 | 118 |
| 613 | 20230803 | 092200 | 177441650 | 4370 | 4380 | 4410 | 4370 | 2097 |
| 614 | 20230803 | 092100 | 168219695 | 4380 | 4405 | 4410 | 4365 | 125 |
| 615 | 20230803 | 092000 | 167669805 | 4385 | 4350 | 4385 | 4350 | 879 |
| 616 | 20230803 | 091900 | 163837825 | 4355 | 4350 | 4355 | 4345 | 355 |
| 617 | 20230803 | 091800 | 162294570 | 4340 | 4355 | 4355 | 4340 | 1748 |
| 618 | 20230803 | 091700 | 154698115 | 4360 | 4350 | 4360 | 4350 | 126 |
| 619 | 20230803 | 091600 | 154149175 | 4350 | 4340 | 4350 | 4340 | 2094 |
| 620 | 20230803 | 091500 | 145040885 | 4350 | 4345 | 4350 | 4335 | 1950 |
| 621 | 20230803 | 091400 | 136567190 | 4345 | 4345 | 4345 | 4335 | 2492 |
| 622 | 20230803 | 091300 | 125747520 | 4345 | 4355 | 4365 | 4345 | 2088 |
| 623 | 20230803 | 091200 | 116651680 | 4345 | 4340 | 4345 | 4340 | 524 |
| 624 | 20230803 | 091100 | 114376185 | 4340 | 4345 | 4345 | 4340 | 982 |
| 625 | 20230803 | 091000 | 110112095 | 4340 | 4335 | 4345 | 4330 | 742 |
| 626 | 20230803 | 090900 | 106889730 | 4330 | 4350 | 4365 | 4330 | 2255 |
| 627 | 20230803 | 090800 | 97109935 | 4350 | 4385 | 4385 | 4350 | 4502 |
| 628 | 20230803 | 090700 | 77458355 | 4385 | 4400 | 4430 | 4375 | 1815 |
| 629 | 20230803 | 090600 | 69501495 | 4400 | 4435 | 4445 | 4395 | 3858 |
| 630 | 20230803 | 090500 | 52528250 | 4400 | 4450 | 4450 | 4400 | 2335 |
| 631 | 20230803 | 090400 | 42234145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 632 | 20230803 | 090300 | 42234145 | 4455 | 4435 | 4455 | 4415 | 3049 |
| 633 | 20230803 | 090200 | 28713015 | 4455 | 4455 | 4455 | 4455 | 759 |
| 634 | 20230803 | 090100 | 25331670 | 4455 | 4445 | 4455 | 4430 | 2976 |
| 635 | 20230803 | 090000 | 12094620 | 4440 | 4455 | 4455 | 4440 | 2715 |