33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 201400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 3 | 20230804 | 201300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20230804 | 201200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20230804 | 201100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20230804 | 201000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20230804 | 200900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20230804 | 200800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20230804 | 200700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20230804 | 200600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20230804 | 200500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20230804 | 200400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20230804 | 200300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20230804 | 200200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20230804 | 200100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20230804 | 200000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20230804 | 195900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20230804 | 195800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20230804 | 195700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20230804 | 195600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20230804 | 195500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20230804 | 195400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20230804 | 195300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20230804 | 195200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20230804 | 195100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20230804 | 195000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20230804 | 194900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20230804 | 194800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20230804 | 194700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20230804 | 194600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20230804 | 194500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20230804 | 194400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 33 | 20230804 | 194300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20230804 | 194200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20230804 | 194100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20230804 | 194000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20230804 | 193900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20230804 | 193800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20230804 | 193700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20230804 | 193600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20230804 | 193500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20230804 | 193400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20230804 | 193300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20230804 | 193200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20230804 | 193100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20230804 | 193000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20230804 | 192900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20230804 | 192800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20230804 | 192700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20230804 | 192600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20230804 | 192500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20230804 | 192400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20230804 | 192300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20230804 | 192200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20230804 | 192100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20230804 | 192000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20230804 | 191900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20230804 | 191800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20230804 | 191700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20230804 | 191600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20230804 | 191500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20230804 | 191400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 63 | 20230804 | 191300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20230804 | 191200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20230804 | 191100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20230804 | 191000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20230804 | 190900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20230804 | 190800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20230804 | 190700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20230804 | 190600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20230804 | 190500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20230804 | 190400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20230804 | 190300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20230804 | 190200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20230804 | 190100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20230804 | 190000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20230804 | 185900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20230804 | 185800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20230804 | 185700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20230804 | 185600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20230804 | 185500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20230804 | 185400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20230804 | 185300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20230804 | 185200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20230804 | 185100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20230804 | 185000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20230804 | 184900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20230804 | 184800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20230804 | 184700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20230804 | 184600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20230804 | 184500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20230804 | 184400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 93 | 20230804 | 184300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20230804 | 184200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20230804 | 184100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20230804 | 184000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20230804 | 183900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20230804 | 183800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20230804 | 183700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20230804 | 183600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20230804 | 183500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20230804 | 183400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20230804 | 183300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20230804 | 183200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20230804 | 183100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20230804 | 183000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20230804 | 182900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20230804 | 182800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20230804 | 182700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20230804 | 182600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20230804 | 182500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20230804 | 182400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20230804 | 182300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20230804 | 182200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20230804 | 182100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20230804 | 182000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20230804 | 181900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20230804 | 181800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20230804 | 181700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20230804 | 181600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20230804 | 181500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20230804 | 181400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 123 | 20230804 | 181300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20230804 | 181200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20230804 | 181100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20230804 | 181000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20230804 | 180900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20230804 | 180800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20230804 | 180700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20230804 | 180600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20230804 | 180500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20230804 | 180400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20230804 | 180300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20230804 | 180200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20230804 | 180100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20230804 | 180000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20230804 | 175900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20230804 | 175800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20230804 | 175700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20230804 | 175600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20230804 | 175500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20230804 | 175400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20230804 | 175300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20230804 | 175200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20230804 | 175100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20230804 | 175000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20230804 | 174900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20230804 | 174800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20230804 | 174700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20230804 | 174600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20230804 | 174500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20230804 | 174400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 153 | 20230804 | 174300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20230804 | 174200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20230804 | 174100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20230804 | 174000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20230804 | 173900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20230804 | 173800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20230804 | 173700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20230804 | 173600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20230804 | 173500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20230804 | 173400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20230804 | 173300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20230804 | 173200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20230804 | 173100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20230804 | 173000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20230804 | 172900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20230804 | 172800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20230804 | 172700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20230804 | 172600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20230804 | 172500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20230804 | 172400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20230804 | 172300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20230804 | 172200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20230804 | 172100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20230804 | 172000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20230804 | 171900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20230804 | 171800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20230804 | 171700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20230804 | 171600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20230804 | 171500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20230804 | 171400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 183 | 20230804 | 171300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20230804 | 171200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20230804 | 171100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20230804 | 171000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20230804 | 170900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20230804 | 170800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20230804 | 170700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20230804 | 170600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20230804 | 170500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20230804 | 170400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20230804 | 170300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20230804 | 170200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20230804 | 170100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20230804 | 170000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20230804 | 165900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20230804 | 165800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20230804 | 165700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20230804 | 165600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20230804 | 165500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20230804 | 165400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20230804 | 165300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20230804 | 165200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20230804 | 165100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20230804 | 165000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20230804 | 164900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20230804 | 164800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20230804 | 164700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20230804 | 164600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20230804 | 164500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20230804 | 164400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 213 | 20230804 | 164300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20230804 | 164200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20230804 | 164100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20230804 | 164000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20230804 | 163900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20230804 | 163800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20230804 | 163700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20230804 | 163600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20230804 | 163500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20230804 | 163400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20230804 | 163300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 224 | 20230804 | 163200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20230804 | 163100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20230804 | 163000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230804 | 162900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20230804 | 162800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20230804 | 162700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20230804 | 162600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20230804 | 162500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20230804 | 162400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20230804 | 162300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20230804 | 162200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20230804 | 162100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20230804 | 162000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 237 | 20230804 | 161900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20230804 | 161800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 239 | 20230804 | 161700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 240 | 20230804 | 161600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 241 | 20230804 | 161500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 242 | 20230804 | 161400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 243 | 20230804 | 161300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20230804 | 161200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 245 | 20230804 | 161100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20230804 | 161000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20230804 | 160900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20230804 | 160800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 249 | 20230804 | 160700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 250 | 20230804 | 160600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 251 | 20230804 | 160500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20230804 | 160400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 253 | 20230804 | 160300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 254 | 20230804 | 160200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20230804 | 160100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20230804 | 160000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 257 | 20230804 | 155900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 258 | 20230804 | 155800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 259 | 20230804 | 155700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 260 | 20230804 | 155600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 261 | 20230804 | 155500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 262 | 20230804 | 155400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 263 | 20230804 | 155300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 264 | 20230804 | 155200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 265 | 20230804 | 155100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 266 | 20230804 | 155000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 267 | 20230804 | 154900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 268 | 20230804 | 154800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 269 | 20230804 | 154700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 270 | 20230804 | 154600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 271 | 20230804 | 154500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 272 | 20230804 | 154400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 273 | 20230804 | 154300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 274 | 20230804 | 154200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 275 | 20230804 | 154100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 276 | 20230804 | 154000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 277 | 20230804 | 153900 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 278 | 20230804 | 153800 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 279 | 20230804 | 153700 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 280 | 20230804 | 153600 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 281 | 20230804 | 153500 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 282 | 20230804 | 153400 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 283 | 20230804 | 153300 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 284 | 20230804 | 153200 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 285 | 20230804 | 153100 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 286 | 20230804 | 153000 | 1488711590 | 4960 | 4960 | 4960 | 4960 | 1419 |
| 287 | 20230804 | 152900 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 288 | 20230804 | 152800 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 289 | 20230804 | 152700 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 290 | 20230804 | 152600 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 291 | 20230804 | 152500 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 292 | 20230804 | 152400 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 293 | 20230804 | 152300 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 294 | 20230804 | 152200 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 295 | 20230804 | 152100 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 296 | 20230804 | 152000 | 1481673350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 297 | 20230804 | 151900 | 1481673350 | 4950 | 4960 | 4960 | 4950 | 296 |
| 298 | 20230804 | 151800 | 1480206810 | 4950 | 4955 | 4955 | 4950 | 369 |
| 299 | 20230804 | 151700 | 1478379915 | 4960 | 4950 | 4960 | 4950 | 198 |
| 300 | 20230804 | 151600 | 1477398915 | 4950 | 4950 | 4950 | 4950 | 138 |
| 301 | 20230804 | 151500 | 1476715815 | 4935 | 4935 | 4935 | 4935 | 700 |
| 302 | 20230804 | 151400 | 1473261315 | 4935 | 4940 | 4940 | 4935 | 869 |
| 303 | 20230804 | 151300 | 1468968820 | 4940 | 4940 | 4940 | 4940 | 10 |
| 304 | 20230804 | 151200 | 1468919420 | 4950 | 4950 | 4950 | 4950 | 46 |
| 305 | 20230804 | 151100 | 1468691720 | 4950 | 4950 | 4950 | 4935 | 981 |
| 306 | 20230804 | 151000 | 1463835785 | 4950 | 4950 | 4950 | 4950 | 5 |
| 307 | 20230804 | 150900 | 1463811035 | 4950 | 4950 | 4950 | 4950 | 5 |
| 308 | 20230804 | 150800 | 1463786285 | 4935 | 4935 | 4935 | 4935 | 186 |
| 309 | 20230804 | 150700 | 1462868375 | 4930 | 4935 | 4935 | 4930 | 740 |
| 310 | 20230804 | 150600 | 1459218725 | 4935 | 4935 | 4935 | 4935 | 341 |
| 311 | 20230804 | 150500 | 1457535890 | 4935 | 4935 | 4935 | 4930 | 923 |
| 312 | 20230804 | 150400 | 1452984385 | 4935 | 4935 | 4935 | 4935 | 151 |
| 313 | 20230804 | 150300 | 1452239200 | 4935 | 4935 | 4935 | 4930 | 482 |
| 314 | 20230804 | 150200 | 1449862015 | 4935 | 4945 | 4950 | 4935 | 475 |
| 315 | 20230804 | 150100 | 1447516495 | 4935 | 4935 | 4935 | 4930 | 17 |
| 316 | 20230804 | 150000 | 1447432605 | 4945 | 4945 | 4945 | 4945 | 0 |
| 317 | 20230804 | 145900 | 1447432605 | 4945 | 4945 | 4945 | 4945 | 1 |
| 318 | 20230804 | 145800 | 1447427660 | 4945 | 4925 | 4945 | 4920 | 136 |
| 319 | 20230804 | 145700 | 1446757795 | 4920 | 4925 | 4925 | 4920 | 125 |
| 320 | 20230804 | 145600 | 1446142175 | 4925 | 4925 | 4925 | 4925 | 158 |
| 321 | 20230804 | 145500 | 1445364025 | 4925 | 4925 | 4925 | 4925 | 200 |
| 322 | 20230804 | 145400 | 1444379025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 323 | 20230804 | 145300 | 1444379025 | 4930 | 4935 | 4935 | 4930 | 3 |
| 324 | 20230804 | 145200 | 1444364225 | 4925 | 4925 | 4925 | 4925 | 54 |
| 325 | 20230804 | 145100 | 1444098275 | 4925 | 4925 | 4925 | 4925 | 5 |
| 326 | 20230804 | 145000 | 1444073650 | 4935 | 4925 | 4935 | 4925 | 800 |
| 327 | 20230804 | 144900 | 1440132780 | 4920 | 4920 | 4920 | 4920 | 0 |
| 328 | 20230804 | 144800 | 1440132780 | 4920 | 4925 | 4925 | 4920 | 881 |
| 329 | 20230804 | 144700 | 1435798055 | 4925 | 4925 | 4925 | 4925 | 54 |
| 330 | 20230804 | 144600 | 1435532105 | 4925 | 4930 | 4930 | 4925 | 187 |
| 331 | 20230804 | 144500 | 1434611105 | 4935 | 4935 | 4935 | 4930 | 247 |
| 332 | 20230804 | 144400 | 1433392385 | 4930 | 4940 | 4940 | 4930 | 77 |
| 333 | 20230804 | 144300 | 1433012575 | 4940 | 4940 | 4940 | 4940 | 3 |
| 334 | 20230804 | 144200 | 1432997755 | 4940 | 4930 | 4940 | 4930 | 330 |
| 335 | 20230804 | 144100 | 1431368745 | 4930 | 4930 | 4930 | 4930 | 260 |
| 336 | 20230804 | 144000 | 1430086945 | 4930 | 4930 | 4930 | 4930 | 118 |
| 337 | 20230804 | 143900 | 1429505205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 338 | 20230804 | 143800 | 1429505205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 339 | 20230804 | 143700 | 1429505205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 340 | 20230804 | 143600 | 1429505205 | 4930 | 4930 | 4930 | 4930 | 0 |
| 341 | 20230804 | 143500 | 1429505205 | 4930 | 4935 | 4935 | 4930 | 3 |
| 342 | 20230804 | 143400 | 1429490410 | 4935 | 4935 | 4935 | 4935 | 150 |
| 343 | 20230804 | 143300 | 1428750160 | 4935 | 4935 | 4935 | 4935 | 126 |
| 344 | 20230804 | 143200 | 1428128350 | 4935 | 4935 | 4935 | 4935 | 100 |
| 345 | 20230804 | 143100 | 1427634850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 346 | 20230804 | 143000 | 1427634850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 347 | 20230804 | 142900 | 1427634850 | 4935 | 4935 | 4935 | 4930 | 59 |
| 348 | 20230804 | 142800 | 1427343935 | 4930 | 4930 | 4930 | 4930 | 10 |
| 349 | 20230804 | 142700 | 1427294635 | 4940 | 4910 | 4940 | 4910 | 202 |
| 350 | 20230804 | 142600 | 1426302755 | 4910 | 4920 | 4920 | 4910 | 393 |
| 351 | 20230804 | 142500 | 1424370935 | 4950 | 4950 | 4950 | 4950 | 1 |
| 352 | 20230804 | 142400 | 1424365985 | 4955 | 4955 | 4955 | 4955 | 0 |
| 353 | 20230804 | 142300 | 1424365985 | 4955 | 4955 | 4955 | 4955 | 11 |
| 354 | 20230804 | 142200 | 1424311480 | 4925 | 4955 | 4955 | 4925 | 22 |
| 355 | 20230804 | 142100 | 1424202830 | 4955 | 4960 | 4960 | 4955 | 23 |
| 356 | 20230804 | 142000 | 1424088810 | 4955 | 4945 | 4955 | 4945 | 31 |
| 357 | 20230804 | 141900 | 1423935470 | 4950 | 4950 | 4950 | 4950 | 0 |
| 358 | 20230804 | 141800 | 1423935470 | 4950 | 4950 | 4950 | 4950 | 709 |
| 359 | 20230804 | 141700 | 1420425920 | 4950 | 4950 | 4950 | 4950 | 1 |
| 360 | 20230804 | 141600 | 1420420970 | 4910 | 4910 | 4910 | 4910 | 0 |
| 361 | 20230804 | 141500 | 1420420970 | 4910 | 4910 | 4910 | 4910 | 2116 |
| 362 | 20230804 | 141400 | 1410031410 | 4910 | 4905 | 4910 | 4905 | 46 |
| 363 | 20230804 | 141300 | 1409805565 | 4910 | 4910 | 4910 | 4910 | 0 |
| 364 | 20230804 | 141200 | 1409805565 | 4910 | 4910 | 4910 | 4910 | 0 |
| 365 | 20230804 | 141100 | 1409805565 | 4910 | 4900 | 4910 | 4900 | 135 |
| 366 | 20230804 | 141000 | 1409143015 | 4910 | 4900 | 4910 | 4900 | 1010 |
| 367 | 20230804 | 140900 | 1404193915 | 4900 | 4900 | 4900 | 4900 | 256 |
| 368 | 20230804 | 140800 | 1402939515 | 4905 | 4905 | 4905 | 4905 | 352 |
| 369 | 20230804 | 140700 | 1401212955 | 4910 | 4910 | 4910 | 4910 | 10 |
| 370 | 20230804 | 140600 | 1401163855 | 4905 | 4905 | 4905 | 4905 | 0 |
| 371 | 20230804 | 140500 | 1401163855 | 4905 | 4905 | 4905 | 4905 | 0 |
| 372 | 20230804 | 140400 | 1401163855 | 4905 | 4905 | 4905 | 4905 | 3 |
| 373 | 20230804 | 140300 | 1401149140 | 4905 | 4905 | 4905 | 4905 | 26 |
| 374 | 20230804 | 140200 | 1401021610 | 4920 | 4920 | 4920 | 4920 | 0 |
| 375 | 20230804 | 140100 | 1401021610 | 4920 | 4920 | 4920 | 4920 | 0 |
| 376 | 20230804 | 140000 | 1401021610 | 4920 | 4920 | 4920 | 4920 | 250 |
| 377 | 20230804 | 135900 | 1399791610 | 4920 | 4920 | 4920 | 4920 | 6 |
| 378 | 20230804 | 135800 | 1399762090 | 4905 | 4905 | 4905 | 4905 | 1 |
| 379 | 20230804 | 135700 | 1399757185 | 4915 | 4915 | 4915 | 4915 | 77 |
| 380 | 20230804 | 135600 | 1399378730 | 4915 | 4915 | 4915 | 4915 | 1 |
| 381 | 20230804 | 135500 | 1399373815 | 4905 | 4905 | 4905 | 4905 | 140 |
| 382 | 20230804 | 135400 | 1398687115 | 4890 | 4890 | 4890 | 4890 | 0 |
| 383 | 20230804 | 135300 | 1398687115 | 4890 | 4890 | 4890 | 4890 | 0 |
| 384 | 20230804 | 135200 | 1398687115 | 4890 | 4890 | 4890 | 4890 | 0 |
| 385 | 20230804 | 135100 | 1398687115 | 4890 | 4890 | 4890 | 4890 | 911 |
| 386 | 20230804 | 135000 | 1394232325 | 4890 | 4895 | 4895 | 4890 | 668 |
| 387 | 20230804 | 134900 | 1390965705 | 4890 | 4890 | 4890 | 4890 | 0 |
| 388 | 20230804 | 134800 | 1390965705 | 4890 | 4905 | 4905 | 4890 | 1001 |
| 389 | 20230804 | 134700 | 1386070520 | 4905 | 4905 | 4905 | 4905 | 0 |
| 390 | 20230804 | 134600 | 1386070520 | 4905 | 4905 | 4905 | 4905 | 1 |
| 391 | 20230804 | 134500 | 1386065615 | 4890 | 4890 | 4890 | 4890 | 2 |
| 392 | 20230804 | 134400 | 1386055835 | 4890 | 4890 | 4890 | 4890 | 1205 |
| 393 | 20230804 | 134300 | 1380163385 | 4895 | 4895 | 4895 | 4895 | 340 |
| 394 | 20230804 | 134200 | 1378499085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 395 | 20230804 | 134100 | 1378499085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 396 | 20230804 | 134000 | 1378499085 | 4920 | 4920 | 4920 | 4920 | 100 |
| 397 | 20230804 | 133900 | 1378007085 | 4895 | 4895 | 4895 | 4895 | 309 |
| 398 | 20230804 | 133800 | 1376494530 | 4895 | 4900 | 4900 | 4895 | 1400 |
| 399 | 20230804 | 133700 | 1369639070 | 4925 | 4900 | 4925 | 4900 | 4 |
| 400 | 20230804 | 133600 | 1369619445 | 4900 | 4910 | 4910 | 4900 | 1000 |
| 401 | 20230804 | 133500 | 1364718815 | 4925 | 4925 | 4925 | 4925 | 2 |
| 402 | 20230804 | 133400 | 1364708965 | 4925 | 4925 | 4925 | 4925 | 0 |
| 403 | 20230804 | 133300 | 1364708965 | 4925 | 4925 | 4925 | 4925 | 5 |
| 404 | 20230804 | 133200 | 1364684340 | 4925 | 4925 | 4925 | 4925 | 1 |
| 405 | 20230804 | 133100 | 1364679415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 406 | 20230804 | 133000 | 1364679415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 407 | 20230804 | 132900 | 1364679415 | 4930 | 4930 | 4930 | 4930 | 0 |
| 408 | 20230804 | 132800 | 1364679415 | 4930 | 4930 | 4930 | 4930 | 1 |
| 409 | 20230804 | 132700 | 1364674485 | 4930 | 4935 | 4935 | 4930 | 2 |
| 410 | 20230804 | 132600 | 1364664620 | 4900 | 4920 | 4920 | 4900 | 2607 |
| 411 | 20230804 | 132500 | 1351885410 | 4930 | 4930 | 4930 | 4930 | 4 |
| 412 | 20230804 | 132400 | 1351865690 | 4930 | 4940 | 4940 | 4925 | 1005 |
| 413 | 20230804 | 132300 | 1346906200 | 4960 | 4960 | 4960 | 4960 | 1595 |
| 414 | 20230804 | 132200 | 1338995000 | 4960 | 4960 | 4960 | 4960 | 0 |
| 415 | 20230804 | 132100 | 1338995000 | 4960 | 4960 | 4960 | 4960 | 0 |
| 416 | 20230804 | 132000 | 1338995000 | 4960 | 4960 | 4960 | 4960 | 0 |
| 417 | 20230804 | 131900 | 1338995000 | 4960 | 4960 | 4960 | 4940 | 4165 |
| 418 | 20230804 | 131800 | 1318378505 | 4960 | 4955 | 4960 | 4955 | 451 |
| 419 | 20230804 | 131700 | 1316143795 | 4960 | 4960 | 4960 | 4960 | 1 |
| 420 | 20230804 | 131600 | 1316138835 | 4955 | 4955 | 4955 | 4955 | 0 |
| 421 | 20230804 | 131500 | 1316138835 | 4955 | 4965 | 4965 | 4955 | 474 |
| 422 | 20230804 | 131400 | 1313788300 | 4965 | 4965 | 4965 | 4965 | 0 |
| 423 | 20230804 | 131300 | 1313788300 | 4965 | 4965 | 4965 | 4965 | 0 |
| 424 | 20230804 | 131200 | 1313788300 | 4965 | 4965 | 4965 | 4965 | 0 |
| 425 | 20230804 | 131100 | 1313788300 | 4965 | 4965 | 4965 | 4965 | 0 |
| 426 | 20230804 | 131000 | 1313788300 | 4965 | 4990 | 5000 | 4965 | 256 |
| 427 | 20230804 | 130900 | 1312515980 | 4965 | 4965 | 4965 | 4965 | 0 |
| 428 | 20230804 | 130800 | 1312515980 | 4965 | 4965 | 4965 | 4965 | 11 |
| 429 | 20230804 | 130700 | 1312461365 | 4965 | 4965 | 4965 | 4965 | 598 |
| 430 | 20230804 | 130600 | 1309492295 | 5010 | 5010 | 5010 | 5010 | 0 |
| 431 | 20230804 | 130500 | 1309492295 | 5010 | 4965 | 5010 | 4960 | 328 |
| 432 | 20230804 | 130400 | 1307862935 | 5020 | 5020 | 5020 | 5020 | 10 |
| 433 | 20230804 | 130300 | 1307812735 | 5020 | 5020 | 5020 | 5020 | 0 |
| 434 | 20230804 | 130200 | 1307812735 | 5020 | 5020 | 5020 | 5020 | 6 |
| 435 | 20230804 | 130100 | 1307782615 | 5020 | 4995 | 5030 | 4995 | 123 |
| 436 | 20230804 | 130000 | 1307167625 | 5000 | 5000 | 5000 | 4995 | 422 |
| 437 | 20230804 | 125900 | 1305057715 | 5000 | 4990 | 5000 | 4990 | 120 |
| 438 | 20230804 | 125800 | 1304458805 | 4970 | 4970 | 4970 | 4970 | 150 |
| 439 | 20230804 | 125700 | 1303713305 | 4995 | 4995 | 5000 | 4995 | 240 |
| 440 | 20230804 | 125600 | 1302514445 | 5000 | 4935 | 5000 | 4935 | 567 |
| 441 | 20230804 | 125500 | 1299709745 | 4935 | 4930 | 4935 | 4930 | 694 |
| 442 | 20230804 | 125400 | 1296284975 | 4930 | 4930 | 4930 | 4930 | 11 |
| 443 | 20230804 | 125300 | 1296230745 | 4930 | 4930 | 4930 | 4930 | 100 |
| 444 | 20230804 | 125200 | 1295737745 | 4930 | 4930 | 4930 | 4925 | 1208 |
| 445 | 20230804 | 125100 | 1289782475 | 4930 | 4930 | 4930 | 4930 | 335 |
| 446 | 20230804 | 125000 | 1288130925 | 4930 | 4930 | 4930 | 4925 | 155 |
| 447 | 20230804 | 124900 | 1287367040 | 4925 | 4920 | 4925 | 4920 | 51 |
| 448 | 20230804 | 124800 | 1287115975 | 4925 | 4925 | 4925 | 4925 | 150 |
| 449 | 20230804 | 124700 | 1286377225 | 4930 | 4930 | 4930 | 4930 | 51 |
| 450 | 20230804 | 124600 | 1286125795 | 4930 | 4930 | 4930 | 4930 | 1 |
| 451 | 20230804 | 124500 | 1286120865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 452 | 20230804 | 124400 | 1286120865 | 4910 | 4905 | 4910 | 4905 | 75 |
| 453 | 20230804 | 124300 | 1285752635 | 4905 | 4905 | 4905 | 4905 | 18 |
| 454 | 20230804 | 124200 | 1285664345 | 4895 | 4910 | 4910 | 4895 | 334 |
| 455 | 20230804 | 124100 | 1284026700 | 4910 | 4910 | 4910 | 4910 | 149 |
| 456 | 20230804 | 124000 | 1283295110 | 4915 | 4920 | 4920 | 4915 | 170 |
| 457 | 20230804 | 123900 | 1282459060 | 4920 | 4920 | 4920 | 4920 | 33 |
| 458 | 20230804 | 123800 | 1282296700 | 4915 | 4915 | 4915 | 4915 | 20 |
| 459 | 20230804 | 123700 | 1282198400 | 4915 | 4915 | 4915 | 4915 | 20 |
| 460 | 20230804 | 123600 | 1282100100 | 4910 | 4910 | 4910 | 4910 | 0 |
| 461 | 20230804 | 123500 | 1282100100 | 4910 | 4910 | 4920 | 4910 | 34 |
| 462 | 20230804 | 123400 | 1281933000 | 4905 | 4910 | 4910 | 4900 | 73 |
| 463 | 20230804 | 123300 | 1281574920 | 4920 | 4905 | 4920 | 4905 | 847 |
| 464 | 20230804 | 123200 | 1277410795 | 4890 | 4895 | 4895 | 4890 | 487 |
| 465 | 20230804 | 123100 | 1275029235 | 4895 | 4895 | 4895 | 4895 | 6 |
| 466 | 20230804 | 123000 | 1274999865 | 4895 | 4900 | 4905 | 4895 | 648 |
| 467 | 20230804 | 122900 | 1271824705 | 4900 | 4905 | 4910 | 4900 | 287 |
| 468 | 20230804 | 122800 | 1270416740 | 4905 | 4920 | 4920 | 4905 | 758 |
| 469 | 20230804 | 122700 | 1266690110 | 4925 | 4925 | 4925 | 4925 | 101 |
| 470 | 20230804 | 122600 | 1266192685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 471 | 20230804 | 122500 | 1266192685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 472 | 20230804 | 122400 | 1266192685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 473 | 20230804 | 122300 | 1266192685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 474 | 20230804 | 122200 | 1266192685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 475 | 20230804 | 122100 | 1266192685 | 4920 | 4885 | 4920 | 4885 | 80 |
| 476 | 20230804 | 122000 | 1265799800 | 4885 | 4885 | 4885 | 4885 | 255 |
| 477 | 20230804 | 121900 | 1264554125 | 4890 | 4915 | 4915 | 4890 | 8096 |
| 478 | 20230804 | 121800 | 1224865615 | 4920 | 4930 | 4935 | 4920 | 540 |
| 479 | 20230804 | 121700 | 1222205495 | 4930 | 4935 | 4935 | 4930 | 101 |
| 480 | 20230804 | 121600 | 1221707065 | 4935 | 4925 | 4935 | 4925 | 415 |
| 481 | 20230804 | 121500 | 1219660615 | 4925 | 4930 | 4930 | 4925 | 151 |
| 482 | 20230804 | 121400 | 1218916915 | 4930 | 4930 | 4930 | 4920 | 2584 |
| 483 | 20230804 | 121300 | 1206178325 | 4930 | 4935 | 4945 | 4930 | 709 |
| 484 | 20230804 | 121200 | 1202679470 | 4935 | 4955 | 4955 | 4935 | 1356 |
| 485 | 20230804 | 121100 | 1195987570 | 4950 | 4955 | 4955 | 4935 | 9 |
| 486 | 20230804 | 121000 | 1195943005 | 4955 | 4955 | 4955 | 4955 | 2 |
| 487 | 20230804 | 120900 | 1195933095 | 4955 | 4955 | 4955 | 4955 | 12 |
| 488 | 20230804 | 120800 | 1195873635 | 4955 | 4950 | 4955 | 4950 | 4 |
| 489 | 20230804 | 120700 | 1195853830 | 4955 | 4950 | 4955 | 4950 | 4 |
| 490 | 20230804 | 120600 | 1195834025 | 4935 | 4935 | 4935 | 4935 | 100 |
| 491 | 20230804 | 120500 | 1195340525 | 4960 | 4945 | 4960 | 4945 | 5 |
| 492 | 20230804 | 120400 | 1195315785 | 4935 | 4935 | 4935 | 4935 | 100 |
| 493 | 20230804 | 120300 | 1194822285 | 4935 | 4935 | 4935 | 4935 | 100 |
| 494 | 20230804 | 120200 | 1194328785 | 4935 | 4930 | 4935 | 4930 | 50 |
| 495 | 20230804 | 120100 | 1194082170 | 4935 | 4935 | 4935 | 4935 | 0 |
| 496 | 20230804 | 120000 | 1194082170 | 4935 | 4935 | 4935 | 4935 | 10 |
| 497 | 20230804 | 115900 | 1194032820 | 4930 | 4930 | 4930 | 4930 | 12 |
| 498 | 20230804 | 115800 | 1193973660 | 4930 | 4930 | 4930 | 4930 | 30 |
| 499 | 20230804 | 115700 | 1193825760 | 4930 | 4930 | 4930 | 4930 | 9 |
| 500 | 20230804 | 115600 | 1193781390 | 4910 | 4910 | 4910 | 4910 | 170 |
| 501 | 20230804 | 115500 | 1192946690 | 4905 | 4910 | 4910 | 4905 | 509 |
| 502 | 20230804 | 115400 | 1190448790 | 4905 | 4955 | 4955 | 4905 | 1464 |
| 503 | 20230804 | 115300 | 1183239955 | 4955 | 4955 | 4955 | 4955 | 1 |
| 504 | 20230804 | 115200 | 1183235000 | 4960 | 4940 | 4960 | 4940 | 214 |
| 505 | 20230804 | 115100 | 1182173780 | 4960 | 4960 | 4960 | 4960 | 13 |
| 506 | 20230804 | 115000 | 1182109300 | 4965 | 4965 | 4965 | 4965 | 0 |
| 507 | 20230804 | 114900 | 1182109300 | 4965 | 4965 | 4965 | 4965 | 7 |
| 508 | 20230804 | 114800 | 1182074545 | 4965 | 4965 | 4965 | 4965 | 0 |
| 509 | 20230804 | 114700 | 1182074545 | 4965 | 4990 | 4995 | 4935 | 232 |
| 510 | 20230804 | 114600 | 1180926285 | 5000 | 5000 | 5000 | 5000 | 1 |
| 511 | 20230804 | 114500 | 1180921285 | 4945 | 4910 | 4945 | 4905 | 9027 |
| 512 | 20230804 | 114400 | 1136574665 | 4910 | 4910 | 4910 | 4910 | 21 |
| 513 | 20230804 | 114300 | 1136471555 | 4910 | 4910 | 4930 | 4900 | 15289 |
| 514 | 20230804 | 114200 | 1061403820 | 4915 | 4920 | 4930 | 4915 | 2019 |
| 515 | 20230804 | 114100 | 1051476245 | 4920 | 4930 | 4930 | 4920 | 701 |
| 516 | 20230804 | 114000 | 1048027105 | 4930 | 4930 | 4930 | 4930 | 0 |
| 517 | 20230804 | 113900 | 1048027105 | 4930 | 4930 | 4930 | 4930 | 207 |
| 518 | 20230804 | 113800 | 1047006595 | 4930 | 4930 | 4930 | 4930 | 0 |
| 519 | 20230804 | 113700 | 1047006595 | 4930 | 4930 | 4930 | 4930 | 104 |
| 520 | 20230804 | 113600 | 1046493875 | 4920 | 4920 | 4920 | 4920 | 12 |
| 521 | 20230804 | 113500 | 1046434835 | 4915 | 4915 | 4915 | 4915 | 302 |
| 522 | 20230804 | 113400 | 1044950505 | 4915 | 4950 | 4950 | 4915 | 1124 |
| 523 | 20230804 | 113300 | 1039416675 | 4935 | 4935 | 4935 | 4935 | 219 |
| 524 | 20230804 | 113200 | 1038335910 | 4935 | 4920 | 4935 | 4920 | 548 |
| 525 | 20230804 | 113100 | 1035638680 | 4920 | 4955 | 4955 | 4920 | 6364 |
| 526 | 20230804 | 113000 | 1004186535 | 4960 | 4980 | 4985 | 4960 | 1825 |
| 527 | 20230804 | 112900 | 995120920 | 4980 | 5000 | 5000 | 4980 | 22 |
| 528 | 20230804 | 112800 | 995010960 | 5000 | 4975 | 5000 | 4975 | 220 |
| 529 | 20230804 | 112700 | 993915885 | 4985 | 4970 | 4985 | 4970 | 561 |
| 530 | 20230804 | 112600 | 991127160 | 4970 | 4980 | 4980 | 4970 | 1271 |
| 531 | 20230804 | 112500 | 984805925 | 4980 | 4985 | 4985 | 4980 | 139 |
| 532 | 20230804 | 112400 | 984113030 | 5000 | 5000 | 5000 | 5000 | 0 |
| 533 | 20230804 | 112300 | 984113030 | 5000 | 4990 | 5000 | 4990 | 508 |
| 534 | 20230804 | 112200 | 981573040 | 4990 | 5000 | 5010 | 4990 | 1590 |
| 535 | 20230804 | 112100 | 973633740 | 5000 | 5020 | 5020 | 5000 | 219 |
| 536 | 20230804 | 112000 | 972536070 | 5020 | 5030 | 5030 | 5020 | 300 |
| 537 | 20230804 | 111900 | 971030060 | 5050 | 5050 | 5050 | 5050 | 0 |
| 538 | 20230804 | 111800 | 971030060 | 5050 | 5010 | 5050 | 5010 | 11 |
| 539 | 20230804 | 111700 | 970974550 | 5010 | 5040 | 5040 | 5010 | 467 |
| 540 | 20230804 | 111600 | 968626610 | 5040 | 5030 | 5040 | 5030 | 2 |
| 541 | 20230804 | 111500 | 968616540 | 5020 | 5020 | 5020 | 5020 | 1000 |
| 542 | 20230804 | 111400 | 963596540 | 5030 | 5030 | 5030 | 5020 | 671 |
| 543 | 20230804 | 111300 | 960225810 | 5020 | 5030 | 5030 | 5020 | 321 |
| 544 | 20230804 | 111200 | 958613700 | 5050 | 5050 | 5050 | 5050 | 1 |
| 545 | 20230804 | 111100 | 958608650 | 5030 | 5030 | 5030 | 5030 | 0 |
| 546 | 20230804 | 111000 | 958608650 | 5030 | 4995 | 5030 | 4995 | 2128 |
| 547 | 20230804 | 110900 | 947965000 | 4980 | 4995 | 4995 | 4970 | 603 |
| 548 | 20230804 | 110800 | 944963270 | 5000 | 4975 | 5000 | 4970 | 5804 |
| 549 | 20230804 | 110700 | 916001195 | 4985 | 5080 | 5080 | 4975 | 9593 |
| 550 | 20230804 | 110600 | 867871470 | 5040 | 5040 | 5040 | 5040 | 0 |
| 551 | 20230804 | 110500 | 867871470 | 5040 | 5040 | 5040 | 5040 | 199 |
| 552 | 20230804 | 110400 | 866868510 | 5080 | 5060 | 5080 | 5040 | 4052 |
| 553 | 20230804 | 110300 | 846416720 | 5060 | 5060 | 5060 | 5060 | 30 |
| 554 | 20230804 | 110200 | 846264920 | 5080 | 5080 | 5080 | 5080 | 2 |
| 555 | 20230804 | 110100 | 846254760 | 5060 | 5070 | 5080 | 5060 | 1120 |
| 556 | 20230804 | 110000 | 840577330 | 5040 | 5070 | 5070 | 5040 | 4988 |
| 557 | 20230804 | 105900 | 815354440 | 5070 | 5070 | 5070 | 5070 | 24 |
| 558 | 20230804 | 105800 | 815232760 | 5120 | 5120 | 5120 | 5120 | 6 |
| 559 | 20230804 | 105700 | 815202040 | 5120 | 5070 | 5120 | 5070 | 767 |
| 560 | 20230804 | 105600 | 811307250 | 5070 | 5070 | 5070 | 5070 | 2189 |
| 561 | 20230804 | 105500 | 800209020 | 5070 | 5080 | 5080 | 5070 | 870 |
| 562 | 20230804 | 105400 | 795798020 | 5070 | 5090 | 5090 | 5070 | 1993 |
| 563 | 20230804 | 105300 | 785683470 | 5080 | 5100 | 5100 | 5080 | 127 |
| 564 | 20230804 | 105200 | 785037510 | 5080 | 5080 | 5080 | 5080 | 0 |
| 565 | 20230804 | 105100 | 785037510 | 5080 | 5120 | 5120 | 5080 | 229 |
| 566 | 20230804 | 105000 | 783874110 | 5090 | 5090 | 5090 | 5090 | 38 |
| 567 | 20230804 | 104900 | 783680690 | 5130 | 5130 | 5130 | 5130 | 103 |
| 568 | 20230804 | 104800 | 783152300 | 5130 | 5130 | 5130 | 5130 | 1 |
| 569 | 20230804 | 104700 | 783147170 | 5140 | 5140 | 5140 | 5140 | 0 |
| 570 | 20230804 | 104600 | 783147170 | 5140 | 5100 | 5140 | 5080 | 1740 |
| 571 | 20230804 | 104500 | 774295970 | 5080 | 5080 | 5080 | 5080 | 0 |
| 572 | 20230804 | 104400 | 774295970 | 5080 | 5090 | 5090 | 5080 | 100 |
| 573 | 20230804 | 104300 | 773787940 | 5080 | 5100 | 5100 | 5080 | 20 |
| 574 | 20230804 | 104200 | 773686160 | 5070 | 5140 | 5140 | 5070 | 1462 |
| 575 | 20230804 | 104100 | 766258750 | 5140 | 5140 | 5140 | 5140 | 40 |
| 576 | 20230804 | 104000 | 766053150 | 5140 | 5140 | 5140 | 5140 | 10 |
| 577 | 20230804 | 103900 | 766001750 | 5140 | 5140 | 5140 | 5140 | 6 |
| 578 | 20230804 | 103800 | 765970910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 579 | 20230804 | 103700 | 765970910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 580 | 20230804 | 103600 | 765970910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 581 | 20230804 | 103500 | 765970910 | 5140 | 5140 | 5140 | 5140 | 0 |
| 582 | 20230804 | 103400 | 765970910 | 5140 | 5130 | 5140 | 5130 | 36 |
| 583 | 20230804 | 103300 | 765786210 | 5140 | 5130 | 5140 | 5130 | 17 |
| 584 | 20230804 | 103200 | 765698950 | 5130 | 5090 | 5130 | 5090 | 217 |
| 585 | 20230804 | 103100 | 764594340 | 5080 | 5100 | 5100 | 5080 | 16000 |
| 586 | 20230804 | 103000 | 683295370 | 5100 | 5100 | 5100 | 5100 | 0 |
| 587 | 20230804 | 102900 | 683295370 | 5100 | 5110 | 5110 | 5100 | 1796 |
| 588 | 20230804 | 102800 | 674132810 | 5110 | 5100 | 5110 | 5100 | 68 |
| 589 | 20230804 | 102700 | 673785410 | 5090 | 5080 | 5100 | 5070 | 803 |
| 590 | 20230804 | 102600 | 669707960 | 5090 | 5110 | 5110 | 5090 | 497 |
| 591 | 20230804 | 102500 | 667178160 | 5110 | 5110 | 5110 | 5110 | 25 |
| 592 | 20230804 | 102400 | 667050410 | 5120 | 5120 | 5120 | 5120 | 0 |
| 593 | 20230804 | 102300 | 667050410 | 5120 | 5110 | 5120 | 5070 | 3837 |
| 594 | 20230804 | 102200 | 647535840 | 5120 | 5100 | 5120 | 5100 | 120 |
| 595 | 20230804 | 102100 | 646923440 | 5100 | 5100 | 5120 | 5100 | 350 |
| 596 | 20230804 | 102000 | 645138420 | 5100 | 5120 | 5120 | 5100 | 1234 |
| 597 | 20230804 | 101900 | 638840650 | 5120 | 5120 | 5120 | 5120 | 17 |
| 598 | 20230804 | 101800 | 638753610 | 5130 | 5140 | 5140 | 5130 | 46 |
| 599 | 20230804 | 101700 | 638517530 | 5140 | 5140 | 5140 | 5130 | 531 |
| 600 | 20230804 | 101600 | 635792840 | 5170 | 5150 | 5170 | 5150 | 30 |
| 601 | 20230804 | 101500 | 635638140 | 5170 | 5180 | 5180 | 5170 | 5 |
| 602 | 20230804 | 101400 | 635612270 | 5150 | 5110 | 5150 | 5110 | 1608 |
| 603 | 20230804 | 101300 | 627342440 | 5110 | 5120 | 5120 | 5110 | 103 |
| 604 | 20230804 | 101200 | 626816010 | 5110 | 5120 | 5120 | 5110 | 1509 |
| 605 | 20230804 | 101100 | 619103170 | 5130 | 5150 | 5150 | 5130 | 165 |
| 606 | 20230804 | 101000 | 618254590 | 5150 | 5150 | 5150 | 5150 | 149 |
| 607 | 20230804 | 100900 | 617487240 | 5150 | 5150 | 5150 | 5150 | 0 |
| 608 | 20230804 | 100800 | 617487240 | 5150 | 5130 | 5150 | 5110 | 732 |
| 609 | 20230804 | 100700 | 613744780 | 5150 | 5150 | 5150 | 5150 | 1299 |
| 610 | 20230804 | 100600 | 607054930 | 5150 | 5140 | 5150 | 5140 | 762 |
| 611 | 20230804 | 100500 | 603131150 | 5130 | 5130 | 5130 | 5130 | 406 |
| 612 | 20230804 | 100400 | 601048370 | 5150 | 5170 | 5170 | 5150 | 677 |
| 613 | 20230804 | 100300 | 597561140 | 5180 | 5180 | 5180 | 5180 | 10 |
| 614 | 20230804 | 100200 | 597509340 | 5170 | 5120 | 5170 | 5120 | 37 |
| 615 | 20230804 | 100100 | 597318580 | 5150 | 5120 | 5150 | 5120 | 4487 |
| 616 | 20230804 | 100000 | 574345050 | 5120 | 5110 | 5120 | 5110 | 6 |
| 617 | 20230804 | 095900 | 574314360 | 5120 | 5120 | 5120 | 5120 | 3 |
| 618 | 20230804 | 095800 | 574299000 | 5120 | 5130 | 5130 | 5120 | 3822 |
| 619 | 20230804 | 095700 | 554726610 | 5130 | 5130 | 5130 | 5130 | 10 |
| 620 | 20230804 | 095600 | 554675310 | 5130 | 5130 | 5130 | 5130 | 115 |
| 621 | 20230804 | 095500 | 554085360 | 5180 | 5180 | 5180 | 5180 | 0 |
| 622 | 20230804 | 095400 | 554085360 | 5180 | 5150 | 5180 | 5150 | 2 |
| 623 | 20230804 | 095300 | 554075030 | 5130 | 5160 | 5160 | 5130 | 212 |
| 624 | 20230804 | 095200 | 552985240 | 5170 | 5180 | 5180 | 5170 | 356 |
| 625 | 20230804 | 095100 | 551141170 | 5180 | 5180 | 5180 | 5180 | 3 |
| 626 | 20230804 | 095000 | 551125630 | 5190 | 5190 | 5190 | 5190 | 0 |
| 627 | 20230804 | 094900 | 551125630 | 5190 | 5190 | 5190 | 5190 | 3 |
| 628 | 20230804 | 094800 | 551110060 | 5190 | 5190 | 5190 | 5190 | 271 |
| 629 | 20230804 | 094700 | 549703570 | 5190 | 5190 | 5190 | 5190 | 0 |
| 630 | 20230804 | 094600 | 549703570 | 5190 | 5210 | 5210 | 5190 | 26 |
| 631 | 20230804 | 094500 | 549568420 | 5210 | 5200 | 5210 | 5200 | 58 |
| 632 | 20230804 | 094400 | 549266800 | 5210 | 5220 | 5220 | 5210 | 639 |
| 633 | 20230804 | 094300 | 545933110 | 5220 | 5250 | 5250 | 5220 | 28 |
| 634 | 20230804 | 094200 | 545786920 | 5220 | 5220 | 5220 | 5220 | 70 |
| 635 | 20230804 | 094100 | 545421520 | 5210 | 5210 | 5210 | 5210 | 0 |
| 636 | 20230804 | 094000 | 545421520 | 5210 | 5210 | 5210 | 5210 | 103 |
| 637 | 20230804 | 093900 | 544884890 | 5210 | 5210 | 5210 | 5210 | 284 |
| 638 | 20230804 | 093800 | 543405250 | 5210 | 5210 | 5210 | 5210 | 33 |
| 639 | 20230804 | 093700 | 543233320 | 5200 | 5170 | 5200 | 5170 | 935 |
| 640 | 20230804 | 093600 | 538393630 | 5180 | 5180 | 5180 | 5180 | 2 |
| 641 | 20230804 | 093500 | 538383270 | 5180 | 5180 | 5180 | 5180 | 2 |
| 642 | 20230804 | 093400 | 538372910 | 5180 | 5180 | 5190 | 5180 | 2113 |
| 643 | 20230804 | 093300 | 527427560 | 5130 | 5120 | 5130 | 5120 | 833 |
| 644 | 20230804 | 093200 | 523154280 | 5120 | 5130 | 5130 | 5120 | 2864 |
| 645 | 20230804 | 093100 | 508490300 | 5150 | 5130 | 5150 | 5130 | 2305 |
| 646 | 20230804 | 093000 | 496640410 | 5140 | 5150 | 5150 | 5080 | 4261 |
| 647 | 20230804 | 092900 | 474901550 | 5120 | 5110 | 5120 | 5110 | 110 |
| 648 | 20230804 | 092800 | 474339350 | 5150 | 5150 | 5150 | 5110 | 75 |
| 649 | 20230804 | 092700 | 473954020 | 5130 | 5150 | 5150 | 5130 | 163 |
| 650 | 20230804 | 092600 | 473115570 | 5150 | 5120 | 5150 | 5100 | 5530 |
| 651 | 20230804 | 092500 | 444860860 | 5110 | 5130 | 5140 | 5110 | 896 |
| 652 | 20230804 | 092400 | 440272890 | 5120 | 5150 | 5150 | 5120 | 770 |
| 653 | 20230804 | 092300 | 436313240 | 5150 | 5160 | 5180 | 5150 | 504 |
| 654 | 20230804 | 092200 | 433716010 | 5170 | 5150 | 5180 | 5110 | 1686 |
| 655 | 20230804 | 092100 | 425068240 | 5140 | 5140 | 5140 | 5140 | 2150 |
| 656 | 20230804 | 092000 | 414017240 | 5140 | 5190 | 5190 | 5130 | 701 |
| 657 | 20230804 | 091900 | 410401890 | 5190 | 5200 | 5200 | 5190 | 1550 |
| 658 | 20230804 | 091800 | 402356890 | 5190 | 5240 | 5260 | 5190 | 2313 |
| 659 | 20230804 | 091700 | 390194540 | 5250 | 5100 | 5250 | 5100 | 1646 |
| 660 | 20230804 | 091600 | 381706200 | 5100 | 5200 | 5200 | 5100 | 11688 |
| 661 | 20230804 | 091500 | 321358600 | 5190 | 5180 | 5220 | 5180 | 5081 |
| 662 | 20230804 | 091400 | 294984800 | 5180 | 5260 | 5260 | 5180 | 4564 |
| 663 | 20230804 | 091300 | 271115450 | 5250 | 5310 | 5310 | 5250 | 4882 |
| 664 | 20230804 | 091200 | 245355080 | 5300 | 5310 | 5310 | 5300 | 3496 |
| 665 | 20230804 | 091100 | 226818560 | 5350 | 5310 | 5350 | 5300 | 3784 |
| 666 | 20230804 | 091000 | 206752960 | 5310 | 5340 | 5350 | 5310 | 423 |
| 667 | 20230804 | 090900 | 204501300 | 5330 | 5320 | 5330 | 5310 | 754 |
| 668 | 20230804 | 090800 | 200490890 | 5320 | 5320 | 5320 | 5310 | 1278 |
| 669 | 20230804 | 090700 | 193695270 | 5320 | 5310 | 5320 | 5310 | 1388 |
| 670 | 20230804 | 090600 | 186320030 | 5310 | 5310 | 5310 | 5300 | 4520 |
| 671 | 20230804 | 090500 | 162339090 | 5310 | 5350 | 5360 | 5310 | 2711 |
| 672 | 20230804 | 090400 | 147896080 | 5350 | 5380 | 5390 | 5350 | 1681 |
| 673 | 20230804 | 090300 | 138861400 | 5390 | 5330 | 5390 | 5330 | 1716 |
| 674 | 20230804 | 090200 | 129657950 | 5330 | 5300 | 5340 | 5290 | 1882 |
| 675 | 20230804 | 090100 | 119675200 | 5300 | 5330 | 5400 | 5300 | 8369 |
| 676 | 20230804 | 090000 | 74882710 | 5330 | 5390 | 5410 | 5310 | 13913 |