30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 3 | 20230802 | 190700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20230802 | 190600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20230802 | 190500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20230802 | 190400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20230802 | 190300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20230802 | 190200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20230802 | 190100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20230802 | 190000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20230802 | 185900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20230802 | 185800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20230802 | 185700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20230802 | 185600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20230802 | 185500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20230802 | 185400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20230802 | 185300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20230802 | 185200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20230802 | 185100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20230802 | 185000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20230802 | 184900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20230802 | 184800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20230802 | 184700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20230802 | 184600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20230802 | 184500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20230802 | 184400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20230802 | 184300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20230802 | 184200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20230802 | 184100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20230802 | 184000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20230802 | 183900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20230802 | 183800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 33 | 20230802 | 183700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20230802 | 183600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20230802 | 183500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20230802 | 183400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20230802 | 183300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20230802 | 183200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20230802 | 183100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20230802 | 183000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20230802 | 182900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20230802 | 182800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20230802 | 182700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20230802 | 182600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20230802 | 182500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20230802 | 182400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20230802 | 182300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20230802 | 182200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20230802 | 182100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20230802 | 182000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20230802 | 181900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20230802 | 181800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20230802 | 181700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20230802 | 181600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20230802 | 181500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20230802 | 181400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20230802 | 181300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20230802 | 181200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20230802 | 181100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20230802 | 181000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20230802 | 180900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20230802 | 180800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 63 | 20230802 | 180700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20230802 | 180600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20230802 | 180500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20230802 | 180400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20230802 | 180300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20230802 | 180200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20230802 | 180100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20230802 | 180000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20230802 | 175900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20230802 | 175800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20230802 | 175700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20230802 | 175600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20230802 | 175500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20230802 | 175400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20230802 | 175300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20230802 | 175200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20230802 | 175100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20230802 | 175000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20230802 | 174900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20230802 | 174800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20230802 | 174700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20230802 | 174600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20230802 | 174500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20230802 | 174400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20230802 | 174300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20230802 | 174200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20230802 | 174100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20230802 | 174000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20230802 | 173900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20230802 | 173800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 93 | 20230802 | 173700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20230802 | 173600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20230802 | 173500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20230802 | 173400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20230802 | 173300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20230802 | 173200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20230802 | 173100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20230802 | 173000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20230802 | 172900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20230802 | 172800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20230802 | 172700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20230802 | 172600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20230802 | 172500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20230802 | 172400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20230802 | 172300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20230802 | 172200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20230802 | 172100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20230802 | 172000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20230802 | 171900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20230802 | 171800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20230802 | 171700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20230802 | 171600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20230802 | 171500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20230802 | 171400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20230802 | 171300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20230802 | 171200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20230802 | 171100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20230802 | 171000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20230802 | 170900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20230802 | 170800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 123 | 20230802 | 170700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20230802 | 170600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20230802 | 170500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20230802 | 170400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20230802 | 170300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20230802 | 170200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20230802 | 170100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20230802 | 170000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20230802 | 165900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20230802 | 165800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20230802 | 165700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20230802 | 165600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20230802 | 165500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20230802 | 165400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20230802 | 165300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20230802 | 165200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20230802 | 165100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20230802 | 165000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20230802 | 164900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20230802 | 164800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20230802 | 164700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20230802 | 164600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20230802 | 164500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20230802 | 164400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20230802 | 164300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20230802 | 164200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20230802 | 164100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20230802 | 164000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20230802 | 163900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20230802 | 163800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 153 | 20230802 | 163700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20230802 | 163600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20230802 | 163500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20230802 | 163400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20230802 | 163300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20230802 | 163200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20230802 | 163100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20230802 | 163000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20230802 | 162900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20230802 | 162800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20230802 | 162700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20230802 | 162600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20230802 | 162500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20230802 | 162400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20230802 | 162300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20230802 | 162200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20230802 | 162100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20230802 | 162000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20230802 | 161900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20230802 | 161800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20230802 | 161700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20230802 | 161600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20230802 | 161500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20230802 | 161400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20230802 | 161300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20230802 | 161200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20230802 | 161100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20230802 | 161000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20230802 | 160900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20230802 | 160800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 183 | 20230802 | 160700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20230802 | 160600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20230802 | 160500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20230802 | 160400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20230802 | 160300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20230802 | 160200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20230802 | 160100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20230802 | 160000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20230802 | 155900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20230802 | 155800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20230802 | 155700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20230802 | 155600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20230802 | 155500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20230802 | 155400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20230802 | 155300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20230802 | 155200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20230802 | 155100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20230802 | 155000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20230802 | 154900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20230802 | 154800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20230802 | 154700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20230802 | 154600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20230802 | 154500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20230802 | 154400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20230802 | 154300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20230802 | 154200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20230802 | 154100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20230802 | 154000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20230802 | 153900 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20230802 | 153800 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 213 | 20230802 | 153700 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20230802 | 153600 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20230802 | 153500 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20230802 | 153400 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20230802 | 153300 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20230802 | 153200 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20230802 | 153100 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20230802 | 153000 | 1388298220 | 4430 | 4430 | 4430 | 4430 | 2722 |
| 221 | 20230802 | 152900 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20230802 | 152800 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20230802 | 152700 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20230802 | 152600 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230802 | 152500 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20230802 | 152400 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20230802 | 152300 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20230802 | 152200 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20230802 | 152100 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20230802 | 152000 | 1376239760 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20230802 | 151900 | 1376239760 | 4410 | 4410 | 4415 | 4405 | 382 |
| 232 | 20230802 | 151800 | 1374555065 | 4415 | 4415 | 4420 | 4410 | 537 |
| 233 | 20230802 | 151700 | 1372184245 | 4415 | 4415 | 4420 | 4415 | 20 |
| 234 | 20230802 | 151600 | 1372095935 | 4420 | 4420 | 4425 | 4420 | 2127 |
| 235 | 20230802 | 151500 | 1362694590 | 4425 | 4420 | 4425 | 4420 | 889 |
| 236 | 20230802 | 151400 | 1358763090 | 4425 | 4425 | 4425 | 4425 | 68 |
| 237 | 20230802 | 151300 | 1358462190 | 4425 | 4420 | 4425 | 4420 | 81 |
| 238 | 20230802 | 151200 | 1358104165 | 4425 | 4420 | 4425 | 4420 | 46 |
| 239 | 20230802 | 151100 | 1357900820 | 4420 | 4445 | 4445 | 4415 | 308 |
| 240 | 20230802 | 151000 | 1356539250 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20230802 | 150900 | 1356539250 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20230802 | 150800 | 1356539250 | 4455 | 4455 | 4455 | 4455 | 0 |
| 243 | 20230802 | 150700 | 1356539250 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20230802 | 150600 | 1356539250 | 4455 | 4455 | 4455 | 4455 | 1 |
| 245 | 20230802 | 150500 | 1356534795 | 4450 | 4410 | 4450 | 4410 | 5327 |
| 246 | 20230802 | 150400 | 1332890975 | 4415 | 4410 | 4415 | 4410 | 39 |
| 247 | 20230802 | 150300 | 1332718970 | 4410 | 4410 | 4410 | 4410 | 5 |
| 248 | 20230802 | 150200 | 1332696920 | 4410 | 4405 | 4410 | 4405 | 249 |
| 249 | 20230802 | 150100 | 1331600070 | 4410 | 4410 | 4410 | 4410 | 602 |
| 250 | 20230802 | 150000 | 1328945250 | 4415 | 4415 | 4415 | 4415 | 30 |
| 251 | 20230802 | 145900 | 1328812800 | 4415 | 4415 | 4415 | 4415 | 0 |
| 252 | 20230802 | 145800 | 1328812800 | 4415 | 4415 | 4415 | 4415 | 59 |
| 253 | 20230802 | 145700 | 1328552315 | 4415 | 4410 | 4415 | 4410 | 153 |
| 254 | 20230802 | 145600 | 1327877575 | 4415 | 4415 | 4415 | 4415 | 1 |
| 255 | 20230802 | 145500 | 1327873160 | 4410 | 4410 | 4410 | 4410 | 135 |
| 256 | 20230802 | 145400 | 1327277810 | 4415 | 4415 | 4415 | 4415 | 3 |
| 257 | 20230802 | 145300 | 1327264565 | 4415 | 4415 | 4415 | 4415 | 2 |
| 258 | 20230802 | 145200 | 1327255735 | 4415 | 4415 | 4415 | 4415 | 4 |
| 259 | 20230802 | 145100 | 1327238075 | 4415 | 4410 | 4415 | 4410 | 1679 |
| 260 | 20230802 | 145000 | 1319828420 | 4410 | 4410 | 4410 | 4410 | 137 |
| 261 | 20230802 | 144900 | 1319224250 | 4410 | 4405 | 4410 | 4405 | 400 |
| 262 | 20230802 | 144800 | 1317462245 | 4410 | 4410 | 4410 | 4410 | 5 |
| 263 | 20230802 | 144700 | 1317440195 | 4410 | 4410 | 4410 | 4410 | 241 |
| 264 | 20230802 | 144600 | 1316377385 | 4410 | 4410 | 4410 | 4410 | 0 |
| 265 | 20230802 | 144500 | 1316377385 | 4410 | 4410 | 4410 | 4410 | 7 |
| 266 | 20230802 | 144400 | 1316346515 | 4420 | 4410 | 4420 | 4410 | 135 |
| 267 | 20230802 | 144300 | 1315751155 | 4410 | 4410 | 4410 | 4405 | 1008 |
| 268 | 20230802 | 144200 | 1311308445 | 4410 | 4410 | 4410 | 4410 | 135 |
| 269 | 20230802 | 144100 | 1310713095 | 4420 | 4410 | 4420 | 4410 | 137 |
| 270 | 20230802 | 144000 | 1310108910 | 4420 | 4420 | 4420 | 4420 | 0 |
| 271 | 20230802 | 143900 | 1310108910 | 4420 | 4420 | 4420 | 4415 | 60 |
| 272 | 20230802 | 143800 | 1309843715 | 4410 | 4415 | 4420 | 4410 | 75 |
| 273 | 20230802 | 143700 | 1309512840 | 4415 | 4415 | 4415 | 4415 | 0 |
| 274 | 20230802 | 143600 | 1309512840 | 4415 | 4405 | 4415 | 4405 | 150 |
| 275 | 20230802 | 143500 | 1308851330 | 4410 | 4410 | 4410 | 4410 | 1 |
| 276 | 20230802 | 143400 | 1308846920 | 4410 | 4410 | 4410 | 4410 | 53 |
| 277 | 20230802 | 143300 | 1308613190 | 4410 | 4410 | 4415 | 4410 | 315 |
| 278 | 20230802 | 143200 | 1307224030 | 4410 | 4410 | 4410 | 4410 | 398 |
| 279 | 20230802 | 143100 | 1305468850 | 4405 | 4405 | 4405 | 4405 | 177 |
| 280 | 20230802 | 143000 | 1304689165 | 4400 | 4405 | 4405 | 4400 | 5000 |
| 281 | 20230802 | 142900 | 1282680025 | 4410 | 4410 | 4410 | 4410 | 550 |
| 282 | 20230802 | 142800 | 1280254525 | 4410 | 4410 | 4410 | 4410 | 0 |
| 283 | 20230802 | 142700 | 1280254525 | 4410 | 4410 | 4410 | 4410 | 110 |
| 284 | 20230802 | 142600 | 1279769425 | 4405 | 4405 | 4410 | 4405 | 610 |
| 285 | 20230802 | 142500 | 1277082050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 286 | 20230802 | 142400 | 1277082050 | 4405 | 4410 | 4410 | 4405 | 608 |
| 287 | 20230802 | 142300 | 1274400785 | 4410 | 4405 | 4410 | 4405 | 156 |
| 288 | 20230802 | 142200 | 1273713500 | 4410 | 4405 | 4410 | 4405 | 686 |
| 289 | 20230802 | 142100 | 1270688915 | 4410 | 4410 | 4410 | 4410 | 1 |
| 290 | 20230802 | 142000 | 1270684505 | 4405 | 4405 | 4405 | 4405 | 135 |
| 291 | 20230802 | 141900 | 1270089830 | 4410 | 4410 | 4410 | 4410 | 0 |
| 292 | 20230802 | 141800 | 1270089830 | 4410 | 4410 | 4410 | 4410 | 511 |
| 293 | 20230802 | 141700 | 1267836320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 294 | 20230802 | 141600 | 1267836320 | 4410 | 4410 | 4410 | 4410 | 1135 |
| 295 | 20230802 | 141500 | 1262830970 | 4410 | 4415 | 4415 | 4410 | 742 |
| 296 | 20230802 | 141400 | 1259555715 | 4415 | 4415 | 4415 | 4415 | 0 |
| 297 | 20230802 | 141300 | 1259555715 | 4415 | 4415 | 4415 | 4415 | 0 |
| 298 | 20230802 | 141200 | 1259555715 | 4415 | 4415 | 4415 | 4415 | 20 |
| 299 | 20230802 | 141100 | 1259467415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 300 | 20230802 | 141000 | 1259467415 | 4410 | 4410 | 4410 | 4410 | 196 |
| 301 | 20230802 | 140900 | 1258603055 | 4415 | 4415 | 4415 | 4415 | 500 |
| 302 | 20230802 | 140800 | 1256395555 | 4415 | 4415 | 4415 | 4415 | 692 |
| 303 | 20230802 | 140700 | 1253340375 | 4415 | 4415 | 4415 | 4415 | 108 |
| 304 | 20230802 | 140600 | 1252863555 | 4420 | 4420 | 4420 | 4420 | 500 |
| 305 | 20230802 | 140500 | 1250653555 | 4420 | 4420 | 4420 | 4420 | 172 |
| 306 | 20230802 | 140400 | 1249893315 | 4415 | 4415 | 4415 | 4415 | 15 |
| 307 | 20230802 | 140300 | 1249827090 | 4415 | 4415 | 4415 | 4415 | 60 |
| 308 | 20230802 | 140200 | 1249562190 | 4415 | 4415 | 4415 | 4415 | 553 |
| 309 | 20230802 | 140100 | 1247120695 | 4410 | 4410 | 4410 | 4410 | 0 |
| 310 | 20230802 | 140000 | 1247120695 | 4410 | 4410 | 4410 | 4410 | 0 |
| 311 | 20230802 | 135900 | 1247120695 | 4410 | 4410 | 4410 | 4410 | 11 |
| 312 | 20230802 | 135800 | 1247072185 | 4415 | 4415 | 4415 | 4415 | 0 |
| 313 | 20230802 | 135700 | 1247072185 | 4415 | 4410 | 4415 | 4410 | 1691 |
| 314 | 20230802 | 135600 | 1239614870 | 4415 | 4415 | 4415 | 4415 | 0 |
| 315 | 20230802 | 135500 | 1239614870 | 4415 | 4410 | 4415 | 4410 | 293 |
| 316 | 20230802 | 135400 | 1238321970 | 4410 | 4410 | 4410 | 4410 | 202 |
| 317 | 20230802 | 135300 | 1237431150 | 4410 | 4405 | 4410 | 4405 | 780 |
| 318 | 20230802 | 135200 | 1233992235 | 4400 | 4410 | 4410 | 4400 | 130 |
| 319 | 20230802 | 135100 | 1233419075 | 4410 | 4410 | 4410 | 4410 | 113 |
| 320 | 20230802 | 135000 | 1232920745 | 4400 | 4400 | 4400 | 4400 | 0 |
| 321 | 20230802 | 134900 | 1232920745 | 4400 | 4400 | 4400 | 4400 | 0 |
| 322 | 20230802 | 134800 | 1232920745 | 4400 | 4410 | 4410 | 4395 | 10054 |
| 323 | 20230802 | 134700 | 1188652205 | 4410 | 4410 | 4410 | 4410 | 100 |
| 324 | 20230802 | 134600 | 1188211205 | 4415 | 4410 | 4415 | 4410 | 700 |
| 325 | 20230802 | 134500 | 1185123205 | 4415 | 4415 | 4415 | 4415 | 107 |
| 326 | 20230802 | 134400 | 1184650800 | 4415 | 4415 | 4415 | 4415 | 516 |
| 327 | 20230802 | 134300 | 1182372660 | 4410 | 4410 | 4410 | 4410 | 59 |
| 328 | 20230802 | 134200 | 1182112470 | 4410 | 4410 | 4410 | 4410 | 60 |
| 329 | 20230802 | 134100 | 1181847870 | 4410 | 4410 | 4410 | 4410 | 70 |
| 330 | 20230802 | 134000 | 1181539170 | 4410 | 4410 | 4410 | 4410 | 620 |
| 331 | 20230802 | 133900 | 1178804970 | 4410 | 4410 | 4410 | 4410 | 987 |
| 332 | 20230802 | 133800 | 1174452300 | 4410 | 4415 | 4420 | 4410 | 1366 |
| 333 | 20230802 | 133700 | 1168424180 | 4410 | 4410 | 4410 | 4410 | 0 |
| 334 | 20230802 | 133600 | 1168424180 | 4410 | 4425 | 4425 | 4410 | 14551 |
| 335 | 20230802 | 133500 | 1104189390 | 4420 | 4425 | 4425 | 4420 | 117 |
| 336 | 20230802 | 133400 | 1103671955 | 4420 | 4420 | 4420 | 4420 | 22 |
| 337 | 20230802 | 133300 | 1103574715 | 4425 | 4425 | 4425 | 4425 | 128 |
| 338 | 20230802 | 133200 | 1103008315 | 4425 | 4425 | 4425 | 4425 | 493 |
| 339 | 20230802 | 133100 | 1100826790 | 4420 | 4420 | 4425 | 4420 | 634 |
| 340 | 20230802 | 133000 | 1098024335 | 4425 | 4425 | 4425 | 4425 | 9 |
| 341 | 20230802 | 132900 | 1097984510 | 4425 | 4425 | 4425 | 4425 | 0 |
| 342 | 20230802 | 132800 | 1097984510 | 4425 | 4425 | 4425 | 4425 | 67 |
| 343 | 20230802 | 132700 | 1097688035 | 4425 | 4425 | 4425 | 4425 | 179 |
| 344 | 20230802 | 132600 | 1096895960 | 4425 | 4425 | 4425 | 4425 | 2321 |
| 345 | 20230802 | 132500 | 1086625535 | 4430 | 4430 | 4430 | 4425 | 26 |
| 346 | 20230802 | 132400 | 1086510365 | 4435 | 4430 | 4435 | 4430 | 83 |
| 347 | 20230802 | 132300 | 1086142670 | 4425 | 4430 | 4430 | 4425 | 53 |
| 348 | 20230802 | 132200 | 1085907890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 349 | 20230802 | 132100 | 1085907890 | 4425 | 4430 | 4435 | 4425 | 19 |
| 350 | 20230802 | 132000 | 1085823800 | 4430 | 4430 | 4430 | 4430 | 0 |
| 351 | 20230802 | 131900 | 1085823800 | 4430 | 4435 | 4435 | 4430 | 105 |
| 352 | 20230802 | 131800 | 1085358645 | 4430 | 4430 | 4430 | 4430 | 2000 |
| 353 | 20230802 | 131700 | 1076498645 | 4435 | 4430 | 4435 | 4430 | 63 |
| 354 | 20230802 | 131600 | 1076219245 | 4435 | 4435 | 4435 | 4435 | 36 |
| 355 | 20230802 | 131500 | 1076059585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 356 | 20230802 | 131400 | 1076059585 | 4430 | 4435 | 4435 | 4430 | 137 |
| 357 | 20230802 | 131300 | 1075452000 | 4430 | 4430 | 4430 | 4430 | 112 |
| 358 | 20230802 | 131200 | 1074955840 | 4430 | 4430 | 4435 | 4430 | 19 |
| 359 | 20230802 | 131100 | 1074871585 | 4435 | 4435 | 4435 | 4435 | 31 |
| 360 | 20230802 | 131000 | 1074734100 | 4430 | 4430 | 4430 | 4430 | 1 |
| 361 | 20230802 | 130900 | 1074729670 | 4430 | 4435 | 4435 | 4430 | 225 |
| 362 | 20230802 | 130800 | 1073732795 | 4430 | 4430 | 4430 | 4430 | 174 |
| 363 | 20230802 | 130700 | 1072961975 | 4435 | 4430 | 4435 | 4430 | 87 |
| 364 | 20230802 | 130600 | 1072576465 | 4435 | 4435 | 4435 | 4435 | 0 |
| 365 | 20230802 | 130500 | 1072576465 | 4435 | 4435 | 4435 | 4430 | 810 |
| 366 | 20230802 | 130400 | 1068984395 | 4440 | 4435 | 4440 | 4435 | 98 |
| 367 | 20230802 | 130300 | 1068549750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 368 | 20230802 | 130200 | 1068549750 | 4435 | 4440 | 4440 | 4435 | 84 |
| 369 | 20230802 | 130100 | 1068176795 | 4445 | 4445 | 4445 | 4445 | 1 |
| 370 | 20230802 | 130000 | 1068172350 | 4435 | 4435 | 4435 | 4435 | 2 |
| 371 | 20230802 | 125900 | 1068163480 | 4445 | 4445 | 4445 | 4445 | 0 |
| 372 | 20230802 | 125800 | 1068163480 | 4445 | 4440 | 4445 | 4435 | 88 |
| 373 | 20230802 | 125700 | 1067773180 | 4440 | 4425 | 4445 | 4425 | 737 |
| 374 | 20230802 | 125600 | 1064507225 | 4425 | 4425 | 4425 | 4425 | 1275 |
| 375 | 20230802 | 125500 | 1058865350 | 4425 | 4425 | 4425 | 4420 | 1504 |
| 376 | 20230802 | 125400 | 1052210165 | 4430 | 4430 | 4430 | 4430 | 1 |
| 377 | 20230802 | 125300 | 1052205735 | 4430 | 4425 | 4430 | 4425 | 4058 |
| 378 | 20230802 | 125200 | 1034249080 | 4425 | 4430 | 4430 | 4425 | 136 |
| 379 | 20230802 | 125100 | 1033647275 | 4425 | 4430 | 4430 | 4425 | 777 |
| 380 | 20230802 | 125000 | 1030205665 | 4435 | 4435 | 4435 | 4435 | 1 |
| 381 | 20230802 | 124900 | 1030201230 | 4430 | 4435 | 4435 | 4430 | 28 |
| 382 | 20230802 | 124800 | 1030077185 | 4430 | 4435 | 4435 | 4430 | 136 |
| 383 | 20230802 | 124700 | 1029474700 | 4430 | 4430 | 4430 | 4430 | 0 |
| 384 | 20230802 | 124600 | 1029474700 | 4430 | 4430 | 4430 | 4430 | 947 |
| 385 | 20230802 | 124500 | 1025279490 | 4435 | 4435 | 4435 | 4435 | 0 |
| 386 | 20230802 | 124400 | 1025279490 | 4435 | 4435 | 4435 | 4435 | 0 |
| 387 | 20230802 | 124300 | 1025279490 | 4435 | 4435 | 4435 | 4435 | 0 |
| 388 | 20230802 | 124200 | 1025279490 | 4435 | 4440 | 4440 | 4435 | 1086 |
| 389 | 20230802 | 124100 | 1020463070 | 4435 | 4440 | 4440 | 4435 | 150 |
| 390 | 20230802 | 124000 | 1019797475 | 4435 | 4435 | 4435 | 4435 | 9 |
| 391 | 20230802 | 123900 | 1019757560 | 4435 | 4435 | 4435 | 4435 | 578 |
| 392 | 20230802 | 123800 | 1017194130 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20230802 | 123700 | 1017194130 | 4435 | 4435 | 4435 | 4435 | 0 |
| 394 | 20230802 | 123600 | 1017194130 | 4435 | 4435 | 4435 | 4435 | 318 |
| 395 | 20230802 | 123500 | 1015783800 | 4440 | 4440 | 4440 | 4440 | 3 |
| 396 | 20230802 | 123400 | 1015770480 | 4435 | 4440 | 4440 | 4435 | 122 |
| 397 | 20230802 | 123300 | 1015229405 | 4440 | 4440 | 4440 | 4440 | 0 |
| 398 | 20230802 | 123200 | 1015229405 | 4440 | 4440 | 4440 | 4440 | 0 |
| 399 | 20230802 | 123100 | 1015229405 | 4440 | 4440 | 4440 | 4440 | 1476 |
| 400 | 20230802 | 123000 | 1008675965 | 4440 | 4440 | 4440 | 4440 | 0 |
| 401 | 20230802 | 122900 | 1008675965 | 4440 | 4440 | 4440 | 4440 | 65 |
| 402 | 20230802 | 122800 | 1008387365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 403 | 20230802 | 122700 | 1008387365 | 4440 | 4440 | 4440 | 4440 | 90 |
| 404 | 20230802 | 122600 | 1007987765 | 4440 | 4440 | 4440 | 4440 | 10 |
| 405 | 20230802 | 122500 | 1007943365 | 4445 | 4445 | 4445 | 4445 | 0 |
| 406 | 20230802 | 122400 | 1007943365 | 4445 | 4445 | 4445 | 4445 | 0 |
| 407 | 20230802 | 122300 | 1007943365 | 4445 | 4440 | 4445 | 4440 | 103 |
| 408 | 20230802 | 122200 | 1007485545 | 4445 | 4445 | 4445 | 4445 | 0 |
| 409 | 20230802 | 122100 | 1007485545 | 4445 | 4445 | 4445 | 4445 | 600 |
| 410 | 20230802 | 122000 | 1004818545 | 4445 | 4445 | 4445 | 4445 | 0 |
| 411 | 20230802 | 121900 | 1004818545 | 4445 | 4445 | 4445 | 4445 | 0 |
| 412 | 20230802 | 121800 | 1004818545 | 4445 | 4440 | 4445 | 4440 | 140 |
| 413 | 20230802 | 121700 | 1004196445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 414 | 20230802 | 121600 | 1004196445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 415 | 20230802 | 121500 | 1004196445 | 4440 | 4440 | 4440 | 4440 | 0 |
| 416 | 20230802 | 121400 | 1004196445 | 4440 | 4440 | 4440 | 4440 | 113 |
| 417 | 20230802 | 121300 | 1003694725 | 4440 | 4445 | 4445 | 4440 | 747 |
| 418 | 20230802 | 121200 | 1000377545 | 4440 | 4445 | 4445 | 4440 | 450 |
| 419 | 20230802 | 121100 | 998379295 | 4445 | 4445 | 4445 | 4445 | 46 |
| 420 | 20230802 | 121000 | 998174825 | 4445 | 4445 | 4445 | 4445 | 132 |
| 421 | 20230802 | 120900 | 997588085 | 4445 | 4445 | 4445 | 4445 | 49 |
| 422 | 20230802 | 120800 | 997370280 | 4445 | 4445 | 4445 | 4445 | 0 |
| 423 | 20230802 | 120700 | 997370280 | 4445 | 4445 | 4445 | 4445 | 0 |
| 424 | 20230802 | 120600 | 997370280 | 4445 | 4445 | 4445 | 4445 | 0 |
| 425 | 20230802 | 120500 | 997370280 | 4445 | 4445 | 4445 | 4445 | 583 |
| 426 | 20230802 | 120400 | 994778845 | 4445 | 4450 | 4450 | 4445 | 455 |
| 427 | 20230802 | 120300 | 992756330 | 4445 | 4445 | 4445 | 4445 | 115 |
| 428 | 20230802 | 120200 | 992245155 | 4445 | 4445 | 4445 | 4445 | 515 |
| 429 | 20230802 | 120100 | 989955980 | 4440 | 4440 | 4440 | 4440 | 589 |
| 430 | 20230802 | 120000 | 987340820 | 4435 | 4435 | 4435 | 4435 | 638 |
| 431 | 20230802 | 115900 | 984511290 | 4435 | 4435 | 4435 | 4435 | 600 |
| 432 | 20230802 | 115800 | 981850290 | 4435 | 4435 | 4435 | 4435 | 100 |
| 433 | 20230802 | 115700 | 981406790 | 4435 | 4435 | 4435 | 4435 | 158 |
| 434 | 20230802 | 115600 | 980706060 | 4440 | 4440 | 4440 | 4440 | 100 |
| 435 | 20230802 | 115500 | 980262060 | 4435 | 4435 | 4435 | 4435 | 506 |
| 436 | 20230802 | 115400 | 978017950 | 4435 | 4440 | 4440 | 4435 | 4725 |
| 437 | 20230802 | 115300 | 957060770 | 4445 | 4445 | 4445 | 4445 | 4 |
| 438 | 20230802 | 115200 | 957042990 | 4445 | 4445 | 4445 | 4445 | 0 |
| 439 | 20230802 | 115100 | 957042990 | 4445 | 4445 | 4445 | 4445 | 0 |
| 440 | 20230802 | 115000 | 957042990 | 4445 | 4445 | 4445 | 4445 | 2 |
| 441 | 20230802 | 114900 | 957034100 | 4440 | 4440 | 4440 | 4440 | 55 |
| 442 | 20230802 | 114800 | 956789900 | 4440 | 4440 | 4440 | 4440 | 5 |
| 443 | 20230802 | 114700 | 956767700 | 4440 | 4440 | 4440 | 4440 | 129 |
| 444 | 20230802 | 114600 | 956194940 | 4440 | 4445 | 4445 | 4440 | 314 |
| 445 | 20230802 | 114500 | 954800515 | 4440 | 4440 | 4440 | 4440 | 108 |
| 446 | 20230802 | 114400 | 954320995 | 4440 | 4440 | 4440 | 4440 | 56 |
| 447 | 20230802 | 114300 | 954072355 | 4440 | 4440 | 4440 | 4440 | 1310 |
| 448 | 20230802 | 114200 | 948255955 | 4440 | 4435 | 4440 | 4435 | 441 |
| 449 | 20230802 | 114100 | 946298870 | 4435 | 4440 | 4440 | 4435 | 4620 |
| 450 | 20230802 | 114000 | 925797190 | 4440 | 4440 | 4440 | 4440 | 600 |
| 451 | 20230802 | 113900 | 923133190 | 4440 | 4440 | 4445 | 4440 | 517 |
| 452 | 20230802 | 113800 | 920837705 | 4440 | 4450 | 4450 | 4440 | 2205 |
| 453 | 20230802 | 113700 | 911041765 | 4450 | 4450 | 4450 | 4445 | 964 |
| 454 | 20230802 | 113600 | 906751995 | 4455 | 4455 | 4455 | 4455 | 50 |
| 455 | 20230802 | 113500 | 906529245 | 4450 | 4450 | 4450 | 4450 | 81 |
| 456 | 20230802 | 113400 | 906168795 | 4460 | 4460 | 4460 | 4460 | 7 |
| 457 | 20230802 | 113300 | 906137575 | 4460 | 4450 | 4460 | 4450 | 916 |
| 458 | 20230802 | 113200 | 902057035 | 4450 | 4450 | 4450 | 4445 | 362 |
| 459 | 20230802 | 113100 | 900447735 | 4450 | 4445 | 4450 | 4445 | 396 |
| 460 | 20230802 | 113000 | 898686260 | 4445 | 4445 | 4445 | 4445 | 28 |
| 461 | 20230802 | 112900 | 898561800 | 4445 | 4445 | 4445 | 4445 | 1 |
| 462 | 20230802 | 112800 | 898557355 | 4445 | 4450 | 4450 | 4445 | 777 |
| 463 | 20230802 | 112700 | 895103090 | 4450 | 4450 | 4450 | 4450 | 10 |
| 464 | 20230802 | 112600 | 895058590 | 4450 | 4450 | 4450 | 4450 | 0 |
| 465 | 20230802 | 112500 | 895058590 | 4450 | 4450 | 4450 | 4450 | 0 |
| 466 | 20230802 | 112400 | 895058590 | 4450 | 4455 | 4455 | 4445 | 358 |
| 467 | 20230802 | 112300 | 893466070 | 4450 | 4455 | 4455 | 4450 | 408 |
| 468 | 20230802 | 112200 | 891648700 | 4455 | 4475 | 4480 | 4455 | 13444 |
| 469 | 20230802 | 112100 | 831618330 | 4480 | 4475 | 4480 | 4475 | 251 |
| 470 | 20230802 | 112000 | 830495100 | 4480 | 4475 | 4480 | 4475 | 792 |
| 471 | 20230802 | 111900 | 826950845 | 4470 | 4480 | 4480 | 4470 | 19749 |
| 472 | 20230802 | 111800 | 738574145 | 4485 | 4480 | 4485 | 4480 | 107 |
| 473 | 20230802 | 111700 | 738094750 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 474 | 20230802 | 111600 | 733614750 | 4480 | 4480 | 4480 | 4480 | 314 |
| 475 | 20230802 | 111500 | 732208030 | 4485 | 4485 | 4485 | 4485 | 41 |
| 476 | 20230802 | 111400 | 732024145 | 4480 | 4490 | 4490 | 4480 | 501 |
| 477 | 20230802 | 111300 | 729779655 | 4480 | 4485 | 4485 | 4480 | 11379 |
| 478 | 20230802 | 111200 | 678776020 | 4485 | 4485 | 4485 | 4485 | 1 |
| 479 | 20230802 | 111100 | 678771535 | 4490 | 4485 | 4490 | 4485 | 719 |
| 480 | 20230802 | 111000 | 675546810 | 4490 | 4490 | 4490 | 4490 | 784 |
| 481 | 20230802 | 110900 | 672026650 | 4485 | 4490 | 4490 | 4485 | 1460 |
| 482 | 20230802 | 110800 | 665471255 | 4490 | 4490 | 4490 | 4490 | 178 |
| 483 | 20230802 | 110700 | 664672035 | 4490 | 4490 | 4490 | 4490 | 1002 |
| 484 | 20230802 | 110600 | 660173055 | 4490 | 4490 | 4495 | 4490 | 746 |
| 485 | 20230802 | 110500 | 656823510 | 4490 | 4490 | 4490 | 4490 | 78 |
| 486 | 20230802 | 110400 | 656473290 | 4495 | 4495 | 4495 | 4490 | 1206 |
| 487 | 20230802 | 110300 | 651057840 | 4495 | 4495 | 4495 | 4495 | 135 |
| 488 | 20230802 | 110200 | 650451015 | 4500 | 4500 | 4500 | 4500 | 0 |
| 489 | 20230802 | 110100 | 650451015 | 4500 | 4500 | 4500 | 4500 | 7 |
| 490 | 20230802 | 110000 | 650419515 | 4495 | 4510 | 4510 | 4495 | 770 |
| 491 | 20230802 | 105900 | 646953440 | 4510 | 4490 | 4510 | 4490 | 9803 |
| 492 | 20230802 | 105800 | 602840935 | 4495 | 4500 | 4500 | 4495 | 3196 |
| 493 | 20230802 | 105700 | 588464280 | 4505 | 4510 | 4510 | 4505 | 1165 |
| 494 | 20230802 | 105600 | 583215905 | 4510 | 4510 | 4510 | 4510 | 1687 |
| 495 | 20230802 | 105500 | 575607535 | 4515 | 4510 | 4515 | 4510 | 850 |
| 496 | 20230802 | 105400 | 571769820 | 4510 | 4515 | 4515 | 4510 | 1549 |
| 497 | 20230802 | 105300 | 564782210 | 4515 | 4515 | 4520 | 4515 | 335 |
| 498 | 20230802 | 105200 | 563269660 | 4520 | 4525 | 4525 | 4515 | 515 |
| 499 | 20230802 | 105100 | 560942015 | 4525 | 4525 | 4525 | 4520 | 1552 |
| 500 | 20230802 | 105000 | 553919815 | 4525 | 4510 | 4525 | 4510 | 6191 |
| 501 | 20230802 | 104900 | 525958890 | 4510 | 4500 | 4515 | 4500 | 1665 |
| 502 | 20230802 | 104800 | 518453240 | 4505 | 4500 | 4505 | 4500 | 379 |
| 503 | 20230802 | 104700 | 516747735 | 4505 | 4500 | 4505 | 4500 | 488 |
| 504 | 20230802 | 104600 | 514551730 | 4505 | 4505 | 4510 | 4505 | 1769 |
| 505 | 20230802 | 104500 | 506577385 | 4510 | 4510 | 4510 | 4505 | 233 |
| 506 | 20230802 | 104400 | 505526630 | 4510 | 4505 | 4515 | 4505 | 4665 |
| 507 | 20230802 | 104300 | 484497055 | 4505 | 4505 | 4505 | 4505 | 4 |
| 508 | 20230802 | 104200 | 484479035 | 4505 | 4505 | 4510 | 4500 | 2961 |
| 509 | 20230802 | 104100 | 471141525 | 4510 | 4515 | 4520 | 4510 | 2125 |
| 510 | 20230802 | 104000 | 461548630 | 4505 | 4500 | 4520 | 4500 | 11813 |
| 511 | 20230802 | 103900 | 408320520 | 4505 | 4505 | 4505 | 4500 | 1918 |
| 512 | 20230802 | 103800 | 399687265 | 4500 | 4490 | 4510 | 4490 | 17346 |
| 513 | 20230802 | 103700 | 321643070 | 4490 | 4485 | 4490 | 4485 | 2478 |
| 514 | 20230802 | 103600 | 310522650 | 4480 | 4470 | 4485 | 4470 | 3017 |
| 515 | 20230802 | 103500 | 297023220 | 4470 | 4475 | 4475 | 4465 | 56 |
| 516 | 20230802 | 103400 | 296773165 | 4460 | 4445 | 4470 | 4445 | 14306 |
| 517 | 20230802 | 103300 | 232993995 | 4445 | 4445 | 4445 | 4445 | 0 |
| 518 | 20230802 | 103200 | 232993995 | 4445 | 4445 | 4445 | 4445 | 4 |
| 519 | 20230802 | 103100 | 232976215 | 4445 | 4450 | 4450 | 4445 | 2420 |
| 520 | 20230802 | 103000 | 222209015 | 4450 | 4450 | 4450 | 4450 | 642 |
| 521 | 20230802 | 102900 | 219352115 | 4455 | 4440 | 4455 | 4440 | 333 |
| 522 | 20230802 | 102800 | 217870810 | 4450 | 4445 | 4450 | 4440 | 141 |
| 523 | 20230802 | 102700 | 217244685 | 4440 | 4440 | 4440 | 4440 | 75 |
| 524 | 20230802 | 102600 | 216911685 | 4440 | 4450 | 4450 | 4440 | 115 |
| 525 | 20230802 | 102500 | 216399945 | 4450 | 4435 | 4450 | 4435 | 3175 |
| 526 | 20230802 | 102400 | 202292830 | 4440 | 4425 | 4440 | 4425 | 1324 |
| 527 | 20230802 | 102300 | 196418880 | 4430 | 4435 | 4435 | 4430 | 872 |
| 528 | 20230802 | 102200 | 192552180 | 4430 | 4425 | 4430 | 4425 | 1207 |
| 529 | 20230802 | 102100 | 187208070 | 4420 | 4425 | 4425 | 4420 | 150 |
| 530 | 20230802 | 102000 | 186544590 | 4425 | 4425 | 4425 | 4425 | 0 |
| 531 | 20230802 | 101900 | 186544590 | 4425 | 4425 | 4425 | 4425 | 0 |
| 532 | 20230802 | 101800 | 186544590 | 4425 | 4425 | 4425 | 4425 | 0 |
| 533 | 20230802 | 101700 | 186544590 | 4425 | 4425 | 4425 | 4425 | 3 |
| 534 | 20230802 | 101600 | 186531315 | 4420 | 4415 | 4420 | 4415 | 2171 |
| 535 | 20230802 | 101500 | 176940305 | 4405 | 4405 | 4405 | 4405 | 303 |
| 536 | 20230802 | 101400 | 175605590 | 4415 | 4415 | 4415 | 4415 | 71 |
| 537 | 20230802 | 101300 | 175292125 | 4405 | 4405 | 4405 | 4405 | 0 |
| 538 | 20230802 | 101200 | 175292125 | 4405 | 4405 | 4405 | 4405 | 1 |
| 539 | 20230802 | 101100 | 175287720 | 4410 | 4410 | 4410 | 4410 | 77 |
| 540 | 20230802 | 101000 | 174948150 | 4415 | 4415 | 4415 | 4415 | 0 |
| 541 | 20230802 | 100900 | 174948150 | 4415 | 4410 | 4415 | 4405 | 188 |
| 542 | 20230802 | 100800 | 174119665 | 4420 | 4420 | 4420 | 4420 | 1 |
| 543 | 20230802 | 100700 | 174115245 | 4410 | 4415 | 4415 | 4410 | 152 |
| 544 | 20230802 | 100600 | 173444610 | 4415 | 4415 | 4420 | 4415 | 809 |
| 545 | 20230802 | 100500 | 169872870 | 4410 | 4410 | 4410 | 4410 | 222 |
| 546 | 20230802 | 100400 | 168893850 | 4415 | 4410 | 4415 | 4410 | 767 |
| 547 | 20230802 | 100300 | 165509330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 548 | 20230802 | 100200 | 165509330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 549 | 20230802 | 100100 | 165509330 | 4410 | 4400 | 4410 | 4400 | 707 |
| 550 | 20230802 | 100000 | 162392050 | 4410 | 4415 | 4415 | 4395 | 3021 |
| 551 | 20230802 | 095900 | 149108040 | 4415 | 4415 | 4415 | 4415 | 1 |
| 552 | 20230802 | 095800 | 149103625 | 4415 | 4415 | 4415 | 4415 | 113 |
| 553 | 20230802 | 095700 | 148604730 | 4415 | 4415 | 4415 | 4415 | 81 |
| 554 | 20230802 | 095600 | 148247115 | 4410 | 4410 | 4410 | 4410 | 314 |
| 555 | 20230802 | 095500 | 146862375 | 4410 | 4410 | 4410 | 4410 | 0 |
| 556 | 20230802 | 095400 | 146862375 | 4410 | 4415 | 4415 | 4410 | 10 |
| 557 | 20230802 | 095300 | 146818230 | 4415 | 4410 | 4415 | 4410 | 173 |
| 558 | 20230802 | 095200 | 146054440 | 4390 | 4390 | 4390 | 4390 | 0 |
| 559 | 20230802 | 095100 | 146054440 | 4390 | 4415 | 4415 | 4390 | 7525 |
| 560 | 20230802 | 095000 | 112935475 | 4415 | 4415 | 4415 | 4415 | 0 |
| 561 | 20230802 | 094900 | 112935475 | 4415 | 4420 | 4420 | 4415 | 58 |
| 562 | 20230802 | 094800 | 112679120 | 4415 | 4415 | 4415 | 4415 | 0 |
| 563 | 20230802 | 094700 | 112679120 | 4415 | 4415 | 4415 | 4415 | 0 |
| 564 | 20230802 | 094600 | 112679120 | 4415 | 4415 | 4415 | 4415 | 0 |
| 565 | 20230802 | 094500 | 112679120 | 4415 | 4415 | 4415 | 4415 | 23 |
| 566 | 20230802 | 094400 | 112577575 | 4415 | 4415 | 4415 | 4415 | 400 |
| 567 | 20230802 | 094300 | 110811575 | 4410 | 4410 | 4410 | 4410 | 0 |
| 568 | 20230802 | 094200 | 110811575 | 4410 | 4415 | 4415 | 4410 | 3011 |
| 569 | 20230802 | 094100 | 97533015 | 4415 | 4415 | 4415 | 4415 | 0 |
| 570 | 20230802 | 094000 | 97533015 | 4415 | 4415 | 4415 | 4415 | 29 |
| 571 | 20230802 | 093900 | 97404980 | 4415 | 4415 | 4420 | 4415 | 149 |
| 572 | 20230802 | 093800 | 96746490 | 4415 | 4420 | 4420 | 4415 | 148 |
| 573 | 20230802 | 093700 | 96092920 | 4420 | 4425 | 4425 | 4420 | 219 |
| 574 | 20230802 | 093600 | 95124930 | 4420 | 4420 | 4425 | 4420 | 379 |
| 575 | 20230802 | 093500 | 93449645 | 4425 | 4420 | 4425 | 4420 | 86 |
| 576 | 20230802 | 093400 | 93069435 | 4420 | 4420 | 4425 | 4420 | 1730 |
| 577 | 20230802 | 093300 | 85422830 | 4420 | 4415 | 4420 | 4415 | 121 |
| 578 | 20230802 | 093200 | 84888090 | 4415 | 4410 | 4415 | 4410 | 817 |
| 579 | 20230802 | 093100 | 81282990 | 4405 | 4410 | 4410 | 4405 | 839 |
| 580 | 20230802 | 093000 | 77587180 | 4410 | 4405 | 4410 | 4405 | 137 |
| 581 | 20230802 | 092900 | 76983690 | 4405 | 4400 | 4405 | 4400 | 1247 |
| 582 | 20230802 | 092800 | 71495655 | 4395 | 4395 | 4395 | 4395 | 43 |
| 583 | 20230802 | 092700 | 71306670 | 4395 | 4395 | 4395 | 4395 | 133 |
| 584 | 20230802 | 092600 | 70722135 | 4390 | 4395 | 4395 | 4390 | 182 |
| 585 | 20230802 | 092500 | 69922465 | 4395 | 4400 | 4400 | 4395 | 700 |
| 586 | 20230802 | 092400 | 66844965 | 4400 | 4400 | 4405 | 4400 | 815 |
| 587 | 20230802 | 092300 | 63258290 | 4400 | 4400 | 4400 | 4400 | 3 |
| 588 | 20230802 | 092200 | 63245090 | 4400 | 4400 | 4400 | 4400 | 11 |
| 589 | 20230802 | 092100 | 63196690 | 4395 | 4395 | 4395 | 4395 | 164 |
| 590 | 20230802 | 092000 | 62475910 | 4395 | 4400 | 4400 | 4395 | 481 |
| 591 | 20230802 | 091900 | 60361685 | 4395 | 4400 | 4400 | 4395 | 1003 |
| 592 | 20230802 | 091800 | 55953495 | 4400 | 4400 | 4400 | 4400 | 1059 |
| 593 | 20230802 | 091700 | 51293895 | 4390 | 4390 | 4390 | 4385 | 2028 |
| 594 | 20230802 | 091600 | 42390980 | 4390 | 4390 | 4390 | 4385 | 160 |
| 595 | 20230802 | 091500 | 41688630 | 4385 | 4385 | 4385 | 4385 | 55 |
| 596 | 20230802 | 091400 | 41447455 | 4390 | 4395 | 4395 | 4390 | 555 |
| 597 | 20230802 | 091300 | 39011000 | 4395 | 4395 | 4395 | 4390 | 646 |
| 598 | 20230802 | 091200 | 36172980 | 4400 | 4400 | 4400 | 4400 | 426 |
| 599 | 20230802 | 091100 | 34298580 | 4400 | 4405 | 4405 | 4400 | 109 |
| 600 | 20230802 | 091000 | 33818940 | 4400 | 4395 | 4400 | 4395 | 777 |
| 601 | 20230802 | 090900 | 30400145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 602 | 20230802 | 090800 | 30400145 | 4400 | 4395 | 4400 | 4395 | 394 |
| 603 | 20230802 | 090700 | 28668465 | 4395 | 4395 | 4395 | 4395 | 743 |
| 604 | 20230802 | 090600 | 25402980 | 4395 | 4395 | 4395 | 4395 | 112 |
| 605 | 20230802 | 090500 | 24910740 | 4395 | 4385 | 4395 | 4385 | 558 |
| 606 | 20230802 | 090400 | 22458655 | 4385 | 4385 | 4385 | 4385 | 568 |
| 607 | 20230802 | 090300 | 19967975 | 4380 | 4395 | 4400 | 4380 | 211 |
| 608 | 20230802 | 090200 | 19041265 | 4395 | 4400 | 4400 | 4395 | 26 |
| 609 | 20230802 | 090100 | 18926915 | 4400 | 4400 | 4410 | 4400 | 300 |
| 610 | 20230802 | 090000 | 17606880 | 4400 | 4360 | 4400 | 4360 | 4005 |