31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 193000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 3 | 20230801 | 192900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230801 | 192800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230801 | 192700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230801 | 192600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230801 | 192500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230801 | 192400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230801 | 192300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230801 | 192200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230801 | 192100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230801 | 192000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230801 | 191900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230801 | 191800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230801 | 191700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230801 | 191600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230801 | 191500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230801 | 191400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230801 | 191300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230801 | 191200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230801 | 191100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230801 | 191000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230801 | 190900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230801 | 190800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230801 | 190700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230801 | 190600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230801 | 190500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230801 | 190400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230801 | 190300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230801 | 190200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230801 | 190100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230801 | 190000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 33 | 20230801 | 185900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230801 | 185800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230801 | 185700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230801 | 185600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230801 | 185500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230801 | 185400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230801 | 185300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230801 | 185200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230801 | 185100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230801 | 185000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230801 | 184900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230801 | 184800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230801 | 184700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230801 | 184600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230801 | 184500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230801 | 184400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230801 | 184300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230801 | 184200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230801 | 184100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230801 | 184000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230801 | 183900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230801 | 183800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230801 | 183700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230801 | 183600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230801 | 183500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230801 | 183400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230801 | 183300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230801 | 183200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230801 | 183100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230801 | 183000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 63 | 20230801 | 182900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230801 | 182800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230801 | 182700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230801 | 182600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230801 | 182500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230801 | 182400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230801 | 182300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230801 | 182200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230801 | 182100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230801 | 182000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230801 | 181900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230801 | 181800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230801 | 181700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230801 | 181600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230801 | 181500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230801 | 181400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230801 | 181300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230801 | 181200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230801 | 181100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230801 | 181000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230801 | 180900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230801 | 180800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230801 | 180700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230801 | 180600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230801 | 180500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230801 | 180400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230801 | 180300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230801 | 180200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230801 | 180100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230801 | 180000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 93 | 20230801 | 175900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230801 | 175800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230801 | 175700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230801 | 175600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230801 | 175500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230801 | 175400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230801 | 175300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230801 | 175200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230801 | 175100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230801 | 175000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230801 | 174900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230801 | 174800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230801 | 174700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230801 | 174600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230801 | 174500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230801 | 174400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230801 | 174300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230801 | 174200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230801 | 174100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230801 | 174000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230801 | 173900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230801 | 173800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230801 | 173700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230801 | 173600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230801 | 173500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230801 | 173400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230801 | 173300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230801 | 173200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230801 | 173100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230801 | 173000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 123 | 20230801 | 172900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230801 | 172800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230801 | 172700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230801 | 172600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230801 | 172500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230801 | 172400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230801 | 172300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230801 | 172200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230801 | 172100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230801 | 172000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230801 | 171900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230801 | 171800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230801 | 171700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230801 | 171600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230801 | 171500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230801 | 171400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230801 | 171300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230801 | 171200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230801 | 171100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230801 | 171000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230801 | 170900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230801 | 170800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230801 | 170700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230801 | 170600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230801 | 170500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230801 | 170400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230801 | 170300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230801 | 170200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230801 | 170100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230801 | 170000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 153 | 20230801 | 165900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230801 | 165800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230801 | 165700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230801 | 165600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230801 | 165500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230801 | 165400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230801 | 165300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230801 | 165200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230801 | 165100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230801 | 165000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230801 | 164900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230801 | 164800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230801 | 164700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230801 | 164600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230801 | 164500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230801 | 164400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230801 | 164300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230801 | 164200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230801 | 164100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230801 | 164000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230801 | 163900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230801 | 163800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230801 | 163700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230801 | 163600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230801 | 163500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230801 | 163400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230801 | 163300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230801 | 163200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230801 | 163100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230801 | 163000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 183 | 20230801 | 162900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230801 | 162800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230801 | 162700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230801 | 162600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230801 | 162500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230801 | 162400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230801 | 162300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230801 | 162200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230801 | 162100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230801 | 162000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230801 | 161900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230801 | 161800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230801 | 161700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230801 | 161600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230801 | 161500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230801 | 161400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230801 | 161300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230801 | 161200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230801 | 161100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230801 | 161000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230801 | 160900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230801 | 160800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230801 | 160700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230801 | 160600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230801 | 160500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230801 | 160400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230801 | 160300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230801 | 160200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230801 | 160100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230801 | 160000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 9332 |
| 213 | 20230801 | 155900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230801 | 155800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230801 | 155700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230801 | 155600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230801 | 155500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20230801 | 155400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20230801 | 155300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20230801 | 155200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20230801 | 155100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20230801 | 155000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20230801 | 154900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20230801 | 154800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20230801 | 154700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20230801 | 154600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20230801 | 154500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20230801 | 154400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20230801 | 154300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20230801 | 154200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20230801 | 154100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20230801 | 154000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20230801 | 153900 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20230801 | 153800 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 235 | 20230801 | 153700 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 236 | 20230801 | 153600 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20230801 | 153500 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 238 | 20230801 | 153400 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 239 | 20230801 | 153300 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 240 | 20230801 | 153200 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 241 | 20230801 | 153100 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 242 | 20230801 | 153000 | 1678116445 | 3765 | 3765 | 3765 | 3765 | 18664 |
| 243 | 20230801 | 152900 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20230801 | 152800 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 245 | 20230801 | 152700 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 246 | 20230801 | 152600 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 247 | 20230801 | 152500 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 248 | 20230801 | 152400 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 249 | 20230801 | 152300 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 250 | 20230801 | 152200 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 251 | 20230801 | 152100 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 252 | 20230801 | 152000 | 1642981465 | 3775 | 3775 | 3775 | 3775 | 0 |
| 253 | 20230801 | 151900 | 1642981465 | 3775 | 3780 | 3780 | 3775 | 1712 |
| 254 | 20230801 | 151800 | 1636510360 | 3780 | 3780 | 3790 | 3780 | 4759 |
| 255 | 20230801 | 151700 | 1618511525 | 3775 | 3780 | 3780 | 3775 | 226 |
| 256 | 20230801 | 151600 | 1617658370 | 3775 | 3770 | 3775 | 3770 | 1582 |
| 257 | 20230801 | 151500 | 1611688820 | 3770 | 3780 | 3780 | 3770 | 130 |
| 258 | 20230801 | 151400 | 1611198450 | 3780 | 3770 | 3780 | 3770 | 217 |
| 259 | 20230801 | 151300 | 1610378720 | 3765 | 3780 | 3780 | 3765 | 469 |
| 260 | 20230801 | 151200 | 1608607425 | 3765 | 3775 | 3775 | 3755 | 8742 |
| 261 | 20230801 | 151100 | 1575704895 | 3780 | 3775 | 3780 | 3770 | 705 |
| 262 | 20230801 | 151000 | 1573043335 | 3775 | 3780 | 3780 | 3770 | 74 |
| 263 | 20230801 | 150900 | 1572763875 | 3780 | 3770 | 3780 | 3770 | 4641 |
| 264 | 20230801 | 150800 | 1555238615 | 3765 | 3765 | 3765 | 3765 | 101 |
| 265 | 20230801 | 150700 | 1554858350 | 3765 | 3765 | 3765 | 3765 | 232 |
| 266 | 20230801 | 150600 | 1553984870 | 3765 | 3775 | 3775 | 3765 | 1085 |
| 267 | 20230801 | 150500 | 1549890015 | 3775 | 3780 | 3780 | 3775 | 431 |
| 268 | 20230801 | 150400 | 1548260890 | 3775 | 3775 | 3775 | 3775 | 159 |
| 269 | 20230801 | 150300 | 1547660665 | 3780 | 3780 | 3780 | 3780 | 5 |
| 270 | 20230801 | 150200 | 1547641765 | 3780 | 3780 | 3780 | 3780 | 1027 |
| 271 | 20230801 | 150100 | 1543759705 | 3770 | 3760 | 3770 | 3760 | 1433 |
| 272 | 20230801 | 150000 | 1538364005 | 3760 | 3765 | 3765 | 3760 | 1715 |
| 273 | 20230801 | 145900 | 1531908340 | 3765 | 3765 | 3765 | 3765 | 1 |
| 274 | 20230801 | 145800 | 1531904575 | 3765 | 3770 | 3770 | 3765 | 705 |
| 275 | 20230801 | 145700 | 1529247700 | 3770 | 3770 | 3770 | 3770 | 1 |
| 276 | 20230801 | 145600 | 1529243930 | 3770 | 3770 | 3770 | 3770 | 627 |
| 277 | 20230801 | 145500 | 1526880140 | 3770 | 3760 | 3770 | 3760 | 839 |
| 278 | 20230801 | 145400 | 1523721260 | 3760 | 3765 | 3765 | 3760 | 155 |
| 279 | 20230801 | 145300 | 1523138135 | 3760 | 3760 | 3775 | 3760 | 2633 |
| 280 | 20230801 | 145200 | 1513225925 | 3765 | 3765 | 3765 | 3765 | 2042 |
| 281 | 20230801 | 145100 | 1505537795 | 3765 | 3770 | 3770 | 3765 | 335 |
| 282 | 20230801 | 145000 | 1504276515 | 3780 | 3780 | 3780 | 3780 | 10 |
| 283 | 20230801 | 144900 | 1504238715 | 3765 | 3765 | 3765 | 3765 | 1 |
| 284 | 20230801 | 144800 | 1504234950 | 3785 | 3765 | 3785 | 3765 | 1859 |
| 285 | 20230801 | 144700 | 1497209155 | 3770 | 3765 | 3770 | 3765 | 627 |
| 286 | 20230801 | 144600 | 1494845740 | 3765 | 3785 | 3785 | 3765 | 2 |
| 287 | 20230801 | 144500 | 1494838190 | 3785 | 3765 | 3785 | 3765 | 2238 |
| 288 | 20230801 | 144400 | 1486392375 | 3765 | 3770 | 3770 | 3765 | 117 |
| 289 | 20230801 | 144300 | 1485951790 | 3770 | 3770 | 3770 | 3770 | 703 |
| 290 | 20230801 | 144200 | 1483301480 | 3770 | 3770 | 3770 | 3765 | 2829 |
| 291 | 20230801 | 144100 | 1472636700 | 3770 | 3775 | 3775 | 3770 | 1089 |
| 292 | 20230801 | 144000 | 1468525865 | 3780 | 3780 | 3780 | 3780 | 1 |
| 293 | 20230801 | 143900 | 1468522085 | 3775 | 3785 | 3785 | 3775 | 19 |
| 294 | 20230801 | 143800 | 1468450280 | 3785 | 3780 | 3785 | 3780 | 456 |
| 295 | 20230801 | 143700 | 1466726580 | 3780 | 3780 | 3780 | 3780 | 215 |
| 296 | 20230801 | 143600 | 1465913880 | 3780 | 3785 | 3785 | 3780 | 491 |
| 297 | 20230801 | 143500 | 1464057495 | 3775 | 3785 | 3785 | 3775 | 1381 |
| 298 | 20230801 | 143400 | 1458830620 | 3785 | 3785 | 3785 | 3785 | 221 |
| 299 | 20230801 | 143300 | 1457994135 | 3795 | 3795 | 3795 | 3795 | 1 |
| 300 | 20230801 | 143200 | 1457990340 | 3780 | 3780 | 3790 | 3780 | 1083 |
| 301 | 20230801 | 143100 | 1453889825 | 3780 | 3780 | 3780 | 3780 | 0 |
| 302 | 20230801 | 143000 | 1453889825 | 3780 | 3770 | 3780 | 3770 | 897 |
| 303 | 20230801 | 142900 | 1450503150 | 3770 | 3770 | 3770 | 3770 | 161 |
| 304 | 20230801 | 142800 | 1449896180 | 3770 | 3770 | 3770 | 3770 | 0 |
| 305 | 20230801 | 142700 | 1449896180 | 3770 | 3780 | 3780 | 3770 | 71 |
| 306 | 20230801 | 142600 | 1449628130 | 3780 | 3770 | 3780 | 3770 | 659 |
| 307 | 20230801 | 142500 | 1447139830 | 3775 | 3775 | 3775 | 3775 | 50 |
| 308 | 20230801 | 142400 | 1446951080 | 3770 | 3775 | 3775 | 3770 | 180 |
| 309 | 20230801 | 142300 | 1446271585 | 3770 | 3780 | 3780 | 3770 | 2064 |
| 310 | 20230801 | 142200 | 1438479045 | 3780 | 3780 | 3780 | 3780 | 5 |
| 311 | 20230801 | 142100 | 1438460145 | 3780 | 3780 | 3780 | 3780 | 207 |
| 312 | 20230801 | 142000 | 1437677685 | 3780 | 3785 | 3785 | 3780 | 126 |
| 313 | 20230801 | 141900 | 1437200780 | 3785 | 3785 | 3785 | 3785 | 262 |
| 314 | 20230801 | 141800 | 1436209110 | 3785 | 3785 | 3785 | 3785 | 29 |
| 315 | 20230801 | 141700 | 1436099345 | 3785 | 3790 | 3790 | 3785 | 2 |
| 316 | 20230801 | 141600 | 1436091770 | 3790 | 3790 | 3790 | 3790 | 7406 |
| 317 | 20230801 | 141500 | 1408023030 | 3780 | 3780 | 3780 | 3775 | 41 |
| 318 | 20230801 | 141400 | 1407868055 | 3780 | 3780 | 3780 | 3780 | 97 |
| 319 | 20230801 | 141300 | 1407501395 | 3775 | 3770 | 3775 | 3770 | 608 |
| 320 | 20230801 | 141200 | 1405208540 | 3770 | 3770 | 3770 | 3770 | 138 |
| 321 | 20230801 | 141100 | 1404688280 | 3770 | 3770 | 3770 | 3770 | 84 |
| 322 | 20230801 | 141000 | 1404371600 | 3775 | 3770 | 3775 | 3770 | 653 |
| 323 | 20230801 | 140900 | 1401906530 | 3775 | 3780 | 3780 | 3770 | 146 |
| 324 | 20230801 | 140800 | 1401355520 | 3790 | 3775 | 3790 | 3770 | 1426 |
| 325 | 20230801 | 140700 | 1395972975 | 3775 | 3780 | 3790 | 3775 | 204 |
| 326 | 20230801 | 140600 | 1395202255 | 3780 | 3775 | 3790 | 3775 | 1823 |
| 327 | 20230801 | 140500 | 1388306440 | 3785 | 3785 | 3785 | 3785 | 0 |
| 328 | 20230801 | 140400 | 1388306440 | 3785 | 3770 | 3785 | 3770 | 1280 |
| 329 | 20230801 | 140300 | 1383477620 | 3765 | 3765 | 3765 | 3765 | 114 |
| 330 | 20230801 | 140200 | 1383048410 | 3765 | 3760 | 3765 | 3760 | 881 |
| 331 | 20230801 | 140100 | 1379732245 | 3760 | 3760 | 3760 | 3760 | 500 |
| 332 | 20230801 | 140000 | 1377852245 | 3760 | 3765 | 3765 | 3760 | 98 |
| 333 | 20230801 | 135900 | 1377483290 | 3760 | 3760 | 3760 | 3755 | 2787 |
| 334 | 20230801 | 135800 | 1367009830 | 3760 | 3765 | 3765 | 3760 | 399 |
| 335 | 20230801 | 135700 | 1365509560 | 3765 | 3765 | 3770 | 3765 | 461 |
| 336 | 20230801 | 135600 | 1363773600 | 3765 | 3770 | 3770 | 3765 | 626 |
| 337 | 20230801 | 135500 | 1361415475 | 3775 | 3775 | 3775 | 3770 | 395 |
| 338 | 20230801 | 135400 | 1359925320 | 3770 | 3770 | 3770 | 3770 | 597 |
| 339 | 20230801 | 135300 | 1357674630 | 3770 | 3770 | 3770 | 3770 | 70 |
| 340 | 20230801 | 135200 | 1357410730 | 3770 | 3765 | 3770 | 3765 | 501 |
| 341 | 20230801 | 135100 | 1355523465 | 3765 | 3770 | 3775 | 3765 | 918 |
| 342 | 20230801 | 135000 | 1352063720 | 3760 | 3765 | 3765 | 3760 | 360 |
| 343 | 20230801 | 134900 | 1350708515 | 3765 | 3765 | 3765 | 3760 | 84 |
| 344 | 20230801 | 134800 | 1350392370 | 3765 | 3765 | 3765 | 3765 | 56 |
| 345 | 20230801 | 134700 | 1350181530 | 3770 | 3755 | 3770 | 3750 | 860 |
| 346 | 20230801 | 134600 | 1346953465 | 3755 | 3775 | 3775 | 3755 | 1490 |
| 347 | 20230801 | 134500 | 1341345790 | 3785 | 3780 | 3785 | 3765 | 473 |
| 348 | 20230801 | 134400 | 1339560220 | 3780 | 3780 | 3780 | 3780 | 174 |
| 349 | 20230801 | 134300 | 1338902500 | 3785 | 3785 | 3790 | 3780 | 730 |
| 350 | 20230801 | 134200 | 1336142150 | 3785 | 3770 | 3785 | 3770 | 1254 |
| 351 | 20230801 | 134100 | 1331397965 | 3770 | 3775 | 3775 | 3765 | 1231 |
| 352 | 20230801 | 134000 | 1326760415 | 3775 | 3780 | 3780 | 3770 | 476 |
| 353 | 20230801 | 133900 | 1324962500 | 3785 | 3780 | 3785 | 3780 | 456 |
| 354 | 20230801 | 133800 | 1323238270 | 3770 | 3775 | 3775 | 3770 | 139 |
| 355 | 20230801 | 133700 | 1322714115 | 3775 | 3770 | 3775 | 3760 | 1061 |
| 356 | 20230801 | 133600 | 1318717050 | 3775 | 3775 | 3775 | 3775 | 209 |
| 357 | 20230801 | 133500 | 1317928075 | 3775 | 3765 | 3780 | 3765 | 1037 |
| 358 | 20230801 | 133400 | 1314019650 | 3765 | 3765 | 3765 | 3765 | 3 |
| 359 | 20230801 | 133300 | 1314008355 | 3760 | 3765 | 3765 | 3760 | 227 |
| 360 | 20230801 | 133200 | 1313154700 | 3755 | 3765 | 3765 | 3755 | 668 |
| 361 | 20230801 | 133100 | 1310643930 | 3765 | 3765 | 3765 | 3765 | 402 |
| 362 | 20230801 | 133000 | 1309130400 | 3765 | 3750 | 3765 | 3750 | 790 |
| 363 | 20230801 | 132900 | 1306160995 | 3760 | 3755 | 3760 | 3745 | 14242 |
| 364 | 20230801 | 132800 | 1252683325 | 3755 | 3755 | 3755 | 3740 | 6636 |
| 365 | 20230801 | 132700 | 1227793645 | 3760 | 3760 | 3760 | 3760 | 1246 |
| 366 | 20230801 | 132600 | 1223108685 | 3765 | 3770 | 3770 | 3765 | 807 |
| 367 | 20230801 | 132500 | 1220069295 | 3770 | 3765 | 3770 | 3765 | 1595 |
| 368 | 20230801 | 132400 | 1214062610 | 3770 | 3765 | 3770 | 3765 | 312 |
| 369 | 20230801 | 132300 | 1212886750 | 3770 | 3775 | 3775 | 3770 | 918 |
| 370 | 20230801 | 132200 | 1209425820 | 3780 | 3780 | 3780 | 3780 | 0 |
| 371 | 20230801 | 132100 | 1209425820 | 3780 | 3775 | 3780 | 3775 | 1698 |
| 372 | 20230801 | 132000 | 1203010330 | 3775 | 3775 | 3775 | 3775 | 155 |
| 373 | 20230801 | 131900 | 1202425205 | 3775 | 3770 | 3775 | 3770 | 134 |
| 374 | 20230801 | 131800 | 1201919380 | 3775 | 3775 | 3775 | 3770 | 265 |
| 375 | 20230801 | 131700 | 1200919575 | 3775 | 3770 | 3775 | 3770 | 853 |
| 376 | 20230801 | 131600 | 1197703760 | 3770 | 3770 | 3770 | 3770 | 653 |
| 377 | 20230801 | 131500 | 1195241950 | 3775 | 3785 | 3785 | 3770 | 356 |
| 378 | 20230801 | 131400 | 1193894660 | 3785 | 3765 | 3785 | 3765 | 1146 |
| 379 | 20230801 | 131300 | 1189571630 | 3765 | 3765 | 3765 | 3765 | 183 |
| 380 | 20230801 | 131200 | 1188882635 | 3765 | 3765 | 3765 | 3765 | 78 |
| 381 | 20230801 | 131100 | 1188588965 | 3760 | 3765 | 3765 | 3760 | 659 |
| 382 | 20230801 | 131000 | 1186108330 | 3760 | 3765 | 3780 | 3760 | 1326 |
| 383 | 20230801 | 130900 | 1181117215 | 3765 | 3760 | 3765 | 3760 | 3759 |
| 384 | 20230801 | 130800 | 1166982655 | 3760 | 3765 | 3765 | 3760 | 742 |
| 385 | 20230801 | 130700 | 1164192135 | 3765 | 3780 | 3780 | 3765 | 8559 |
| 386 | 20230801 | 130600 | 1131918025 | 3775 | 3780 | 3780 | 3775 | 428 |
| 387 | 20230801 | 130500 | 1130300875 | 3780 | 3780 | 3780 | 3775 | 399 |
| 388 | 20230801 | 130400 | 1128793785 | 3790 | 3780 | 3790 | 3780 | 637 |
| 389 | 20230801 | 130300 | 1126383530 | 3775 | 3780 | 3780 | 3775 | 62 |
| 390 | 20230801 | 130200 | 1126149370 | 3780 | 3790 | 3790 | 3775 | 3357 |
| 391 | 20230801 | 130100 | 1113466185 | 3785 | 3790 | 3790 | 3785 | 672 |
| 392 | 20230801 | 130000 | 1110922540 | 3790 | 3795 | 3795 | 3785 | 11766 |
| 393 | 20230801 | 125900 | 1066305220 | 3800 | 3800 | 3800 | 3800 | 552 |
| 394 | 20230801 | 125800 | 1064207620 | 3795 | 3795 | 3795 | 3795 | 1325 |
| 395 | 20230801 | 125700 | 1059179245 | 3800 | 3800 | 3800 | 3800 | 187 |
| 396 | 20230801 | 125600 | 1058468645 | 3800 | 3800 | 3800 | 3800 | 602 |
| 397 | 20230801 | 125500 | 1056181045 | 3800 | 3800 | 3800 | 3800 | 79 |
| 398 | 20230801 | 125400 | 1055880845 | 3795 | 3800 | 3800 | 3795 | 198 |
| 399 | 20230801 | 125300 | 1055128555 | 3800 | 3805 | 3805 | 3800 | 227 |
| 400 | 20230801 | 125200 | 1054265765 | 3805 | 3805 | 3805 | 3805 | 11 |
| 401 | 20230801 | 125100 | 1054223910 | 3805 | 3800 | 3805 | 3800 | 181 |
| 402 | 20230801 | 125000 | 1053536005 | 3800 | 3800 | 3800 | 3800 | 32 |
| 403 | 20230801 | 124900 | 1053414405 | 3800 | 3795 | 3800 | 3795 | 1901 |
| 404 | 20230801 | 124800 | 1046195700 | 3795 | 3795 | 3795 | 3795 | 875 |
| 405 | 20230801 | 124700 | 1042875075 | 3795 | 3795 | 3795 | 3790 | 43 |
| 406 | 20230801 | 124600 | 1042711895 | 3795 | 3795 | 3795 | 3795 | 1412 |
| 407 | 20230801 | 124500 | 1037353355 | 3795 | 3795 | 3800 | 3795 | 271 |
| 408 | 20230801 | 124400 | 1036324805 | 3800 | 3795 | 3800 | 3795 | 40 |
| 409 | 20230801 | 124300 | 1036172955 | 3800 | 3800 | 3800 | 3800 | 28 |
| 410 | 20230801 | 124200 | 1036066555 | 3800 | 3800 | 3800 | 3795 | 450 |
| 411 | 20230801 | 124100 | 1034356670 | 3800 | 3800 | 3800 | 3800 | 0 |
| 412 | 20230801 | 124000 | 1034356670 | 3800 | 3800 | 3800 | 3800 | 2023 |
| 413 | 20230801 | 123900 | 1026669270 | 3800 | 3800 | 3800 | 3800 | 848 |
| 414 | 20230801 | 123800 | 1023446870 | 3800 | 3800 | 3800 | 3800 | 1718 |
| 415 | 20230801 | 123700 | 1016918470 | 3805 | 3800 | 3805 | 3800 | 78 |
| 416 | 20230801 | 123600 | 1016622055 | 3800 | 3800 | 3800 | 3800 | 110 |
| 417 | 20230801 | 123500 | 1016204055 | 3800 | 3805 | 3805 | 3800 | 294 |
| 418 | 20230801 | 123400 | 1015085985 | 3800 | 3800 | 3800 | 3800 | 2 |
| 419 | 20230801 | 123300 | 1015078385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 420 | 20230801 | 123200 | 1015078385 | 3800 | 3805 | 3805 | 3800 | 62 |
| 421 | 20230801 | 123100 | 1014842725 | 3805 | 3805 | 3805 | 3805 | 0 |
| 422 | 20230801 | 123000 | 1014842725 | 3805 | 3805 | 3810 | 3805 | 302 |
| 423 | 20230801 | 122900 | 1013693575 | 3805 | 3805 | 3805 | 3805 | 277 |
| 424 | 20230801 | 122800 | 1012639590 | 3805 | 3810 | 3810 | 3805 | 584 |
| 425 | 20230801 | 122700 | 1010417050 | 3805 | 3800 | 3805 | 3800 | 2373 |
| 426 | 20230801 | 122600 | 1001397040 | 3795 | 3795 | 3800 | 3795 | 3157 |
| 427 | 20230801 | 122500 | 989414505 | 3800 | 3795 | 3800 | 3795 | 1101 |
| 428 | 20230801 | 122400 | 985235500 | 3800 | 3800 | 3800 | 3795 | 1602 |
| 429 | 20230801 | 122300 | 979147905 | 3800 | 3805 | 3805 | 3800 | 5994 |
| 430 | 20230801 | 122200 | 956361325 | 3805 | 3820 | 3820 | 3805 | 4035 |
| 431 | 20230801 | 122100 | 940985040 | 3820 | 3815 | 3820 | 3815 | 33 |
| 432 | 20230801 | 122000 | 940859025 | 3815 | 3815 | 3815 | 3815 | 0 |
| 433 | 20230801 | 121900 | 940859025 | 3815 | 3820 | 3820 | 3815 | 11 |
| 434 | 20230801 | 121800 | 940817010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 435 | 20230801 | 121700 | 940817010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 436 | 20230801 | 121600 | 940817010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 437 | 20230801 | 121500 | 940817010 | 3820 | 3820 | 3820 | 3820 | 15 |
| 438 | 20230801 | 121400 | 940759710 | 3815 | 3820 | 3820 | 3815 | 662 |
| 439 | 20230801 | 121300 | 938234040 | 3815 | 3820 | 3820 | 3815 | 606 |
| 440 | 20230801 | 121200 | 935922120 | 3820 | 3815 | 3820 | 3815 | 38 |
| 441 | 20230801 | 121100 | 935777120 | 3815 | 3815 | 3815 | 3815 | 5 |
| 442 | 20230801 | 121000 | 935758045 | 3815 | 3820 | 3820 | 3815 | 1525 |
| 443 | 20230801 | 120900 | 929935010 | 3820 | 3820 | 3820 | 3820 | 11 |
| 444 | 20230801 | 120800 | 929892990 | 3820 | 3820 | 3820 | 3820 | 28 |
| 445 | 20230801 | 120700 | 929786030 | 3820 | 3820 | 3820 | 3820 | 20 |
| 446 | 20230801 | 120600 | 929709630 | 3820 | 3825 | 3825 | 3820 | 594 |
| 447 | 20230801 | 120500 | 927439380 | 3825 | 3820 | 3825 | 3820 | 1296 |
| 448 | 20230801 | 120400 | 922488335 | 3820 | 3825 | 3825 | 3820 | 534 |
| 449 | 20230801 | 120300 | 920448405 | 3825 | 3820 | 3825 | 3820 | 50 |
| 450 | 20230801 | 120200 | 920257305 | 3825 | 3825 | 3825 | 3825 | 1 |
| 451 | 20230801 | 120100 | 920253480 | 3820 | 3820 | 3825 | 3820 | 219 |
| 452 | 20230801 | 120000 | 919416155 | 3820 | 3820 | 3820 | 3820 | 1026 |
| 453 | 20230801 | 115900 | 915496835 | 3820 | 3820 | 3820 | 3820 | 300 |
| 454 | 20230801 | 115800 | 914350835 | 3820 | 3820 | 3820 | 3820 | 50 |
| 455 | 20230801 | 115700 | 914159835 | 3820 | 3820 | 3820 | 3820 | 0 |
| 456 | 20230801 | 115600 | 914159835 | 3820 | 3825 | 3825 | 3820 | 897 |
| 457 | 20230801 | 115500 | 910728815 | 3825 | 3820 | 3825 | 3820 | 2602 |
| 458 | 20230801 | 115400 | 900776170 | 3820 | 3825 | 3825 | 3820 | 614 |
| 459 | 20230801 | 115300 | 898430650 | 3825 | 3825 | 3825 | 3825 | 100 |
| 460 | 20230801 | 115200 | 898048150 | 3825 | 3825 | 3825 | 3825 | 71 |
| 461 | 20230801 | 115100 | 897776575 | 3825 | 3825 | 3825 | 3825 | 182 |
| 462 | 20230801 | 115000 | 897080425 | 3820 | 3825 | 3825 | 3820 | 137 |
| 463 | 20230801 | 114900 | 896556985 | 3825 | 3820 | 3825 | 3820 | 59 |
| 464 | 20230801 | 114800 | 896331320 | 3820 | 3820 | 3820 | 3820 | 3376 |
| 465 | 20230801 | 114700 | 883435000 | 3820 | 3820 | 3820 | 3820 | 60 |
| 466 | 20230801 | 114600 | 883205800 | 3820 | 3815 | 3820 | 3815 | 1006 |
| 467 | 20230801 | 114500 | 879362910 | 3815 | 3815 | 3815 | 3815 | 179 |
| 468 | 20230801 | 114400 | 878680025 | 3815 | 3820 | 3820 | 3815 | 271 |
| 469 | 20230801 | 114300 | 877644855 | 3820 | 3820 | 3820 | 3820 | 16 |
| 470 | 20230801 | 114200 | 877583735 | 3820 | 3815 | 3820 | 3815 | 2 |
| 471 | 20230801 | 114100 | 877576100 | 3815 | 3815 | 3815 | 3815 | 30 |
| 472 | 20230801 | 114000 | 877461650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 473 | 20230801 | 113900 | 877461650 | 3815 | 3815 | 3820 | 3815 | 154 |
| 474 | 20230801 | 113800 | 876874135 | 3820 | 3815 | 3820 | 3815 | 301 |
| 475 | 20230801 | 113700 | 875725815 | 3815 | 3815 | 3815 | 3815 | 524 |
| 476 | 20230801 | 113600 | 873726755 | 3810 | 3815 | 3815 | 3810 | 136 |
| 477 | 20230801 | 113500 | 873208020 | 3815 | 3815 | 3815 | 3815 | 188 |
| 478 | 20230801 | 113400 | 872490800 | 3815 | 3815 | 3815 | 3815 | 157 |
| 479 | 20230801 | 113300 | 871891845 | 3815 | 3815 | 3815 | 3815 | 118 |
| 480 | 20230801 | 113200 | 871441675 | 3815 | 3815 | 3815 | 3815 | 614 |
| 481 | 20230801 | 113100 | 869099265 | 3810 | 3810 | 3810 | 3810 | 1120 |
| 482 | 20230801 | 113000 | 864832065 | 3810 | 3810 | 3810 | 3810 | 60 |
| 483 | 20230801 | 112900 | 864603465 | 3810 | 3810 | 3810 | 3810 | 140 |
| 484 | 20230801 | 112800 | 864070065 | 3810 | 3810 | 3810 | 3810 | 124 |
| 485 | 20230801 | 112700 | 863597625 | 3810 | 3815 | 3815 | 3810 | 1486 |
| 486 | 20230801 | 112600 | 857932020 | 3815 | 3815 | 3815 | 3815 | 48 |
| 487 | 20230801 | 112500 | 857748900 | 3815 | 3815 | 3815 | 3815 | 40 |
| 488 | 20230801 | 112400 | 857596300 | 3815 | 3810 | 3815 | 3810 | 343 |
| 489 | 20230801 | 112300 | 856287760 | 3810 | 3810 | 3810 | 3810 | 141 |
| 490 | 20230801 | 112200 | 855750550 | 3810 | 3810 | 3810 | 3810 | 3 |
| 491 | 20230801 | 112100 | 855739120 | 3815 | 3810 | 3815 | 3810 | 109 |
| 492 | 20230801 | 112000 | 855323330 | 3815 | 3815 | 3820 | 3815 | 1258 |
| 493 | 20230801 | 111900 | 850523510 | 3820 | 3820 | 3820 | 3820 | 227 |
| 494 | 20230801 | 111800 | 849656370 | 3825 | 3820 | 3825 | 3820 | 2 |
| 495 | 20230801 | 111700 | 849648725 | 3820 | 3815 | 3820 | 3815 | 197 |
| 496 | 20230801 | 111600 | 848896560 | 3820 | 3825 | 3825 | 3820 | 128 |
| 497 | 20230801 | 111500 | 848407340 | 3825 | 3825 | 3825 | 3820 | 3183 |
| 498 | 20230801 | 111400 | 836237550 | 3825 | 3820 | 3825 | 3820 | 3013 |
| 499 | 20230801 | 111300 | 824724790 | 3820 | 3820 | 3820 | 3820 | 1010 |
| 500 | 20230801 | 111200 | 820866590 | 3820 | 3815 | 3820 | 3815 | 52 |
| 501 | 20230801 | 111100 | 820667960 | 3815 | 3820 | 3820 | 3815 | 120 |
| 502 | 20230801 | 111000 | 820209780 | 3815 | 3815 | 3815 | 3815 | 359 |
| 503 | 20230801 | 110900 | 818840195 | 3815 | 3815 | 3815 | 3805 | 678 |
| 504 | 20230801 | 110800 | 816254585 | 3815 | 3815 | 3815 | 3815 | 50 |
| 505 | 20230801 | 110700 | 816063835 | 3820 | 3810 | 3820 | 3810 | 1717 |
| 506 | 20230801 | 110600 | 809520765 | 3810 | 3810 | 3810 | 3805 | 1603 |
| 507 | 20230801 | 110500 | 803415600 | 3810 | 3810 | 3810 | 3805 | 3087 |
| 508 | 20230801 | 110400 | 791654230 | 3810 | 3810 | 3815 | 3810 | 1070 |
| 509 | 20230801 | 110300 | 787577480 | 3815 | 3815 | 3815 | 3815 | 82 |
| 510 | 20230801 | 110200 | 787264650 | 3810 | 3810 | 3810 | 3810 | 1489 |
| 511 | 20230801 | 110100 | 781591560 | 3805 | 3805 | 3810 | 3805 | 1007 |
| 512 | 20230801 | 110000 | 777759825 | 3805 | 3810 | 3810 | 3805 | 38 |
| 513 | 20230801 | 105900 | 777615135 | 3810 | 3815 | 3815 | 3810 | 3963 |
| 514 | 20230801 | 105800 | 762513550 | 3815 | 3815 | 3815 | 3810 | 119 |
| 515 | 20230801 | 105700 | 762059695 | 3815 | 3815 | 3815 | 3815 | 231 |
| 516 | 20230801 | 105600 | 761178430 | 3815 | 3820 | 3820 | 3815 | 550 |
| 517 | 20230801 | 105500 | 759080175 | 3815 | 3815 | 3820 | 3815 | 1377 |
| 518 | 20230801 | 105400 | 753821905 | 3820 | 3820 | 3820 | 3820 | 975 |
| 519 | 20230801 | 105300 | 750097405 | 3815 | 3815 | 3820 | 3815 | 82 |
| 520 | 20230801 | 105200 | 749784570 | 3820 | 3815 | 3820 | 3815 | 254 |
| 521 | 20230801 | 105100 | 748814630 | 3815 | 3815 | 3820 | 3815 | 263 |
| 522 | 20230801 | 105000 | 747810935 | 3820 | 3820 | 3820 | 3820 | 203 |
| 523 | 20230801 | 104900 | 747035475 | 3815 | 3820 | 3820 | 3815 | 882 |
| 524 | 20230801 | 104800 | 743668990 | 3815 | 3815 | 3820 | 3815 | 1044 |
| 525 | 20230801 | 104700 | 739686125 | 3815 | 3815 | 3815 | 3815 | 8 |
| 526 | 20230801 | 104600 | 739655605 | 3815 | 3820 | 3820 | 3815 | 1015 |
| 527 | 20230801 | 104500 | 735778375 | 3820 | 3820 | 3820 | 3815 | 919 |
| 528 | 20230801 | 104400 | 732268295 | 3815 | 3815 | 3820 | 3815 | 263 |
| 529 | 20230801 | 104300 | 731264700 | 3815 | 3815 | 3815 | 3815 | 1071 |
| 530 | 20230801 | 104200 | 727178835 | 3815 | 3810 | 3815 | 3810 | 2682 |
| 531 | 20230801 | 104100 | 716947015 | 3815 | 3815 | 3815 | 3815 | 226 |
| 532 | 20230801 | 104000 | 716084825 | 3815 | 3810 | 3815 | 3810 | 118 |
| 533 | 20230801 | 103900 | 715635180 | 3810 | 3810 | 3815 | 3810 | 36 |
| 534 | 20230801 | 103800 | 715497970 | 3810 | 3815 | 3815 | 3810 | 253 |
| 535 | 20230801 | 103700 | 714532790 | 3815 | 3815 | 3815 | 3815 | 31 |
| 536 | 20230801 | 103600 | 714414525 | 3810 | 3810 | 3810 | 3810 | 33 |
| 537 | 20230801 | 103500 | 714288795 | 3810 | 3810 | 3810 | 3810 | 40 |
| 538 | 20230801 | 103400 | 714136395 | 3815 | 3815 | 3815 | 3810 | 3616 |
| 539 | 20230801 | 103300 | 700341405 | 3815 | 3815 | 3815 | 3815 | 19 |
| 540 | 20230801 | 103200 | 700268920 | 3815 | 3810 | 3815 | 3810 | 137 |
| 541 | 20230801 | 103100 | 699746325 | 3810 | 3810 | 3810 | 3810 | 627 |
| 542 | 20230801 | 103000 | 697357455 | 3815 | 3810 | 3815 | 3810 | 118 |
| 543 | 20230801 | 102900 | 696907785 | 3815 | 3810 | 3815 | 3810 | 374 |
| 544 | 20230801 | 102800 | 695482840 | 3810 | 3810 | 3815 | 3810 | 2322 |
| 545 | 20230801 | 102700 | 686625920 | 3810 | 3810 | 3810 | 3810 | 584 |
| 546 | 20230801 | 102600 | 684400880 | 3810 | 3810 | 3810 | 3810 | 66 |
| 547 | 20230801 | 102500 | 684149420 | 3810 | 3805 | 3810 | 3805 | 512 |
| 548 | 20230801 | 102400 | 682200200 | 3810 | 3810 | 3810 | 3810 | 849 |
| 549 | 20230801 | 102300 | 678965510 | 3810 | 3805 | 3810 | 3805 | 2029 |
| 550 | 20230801 | 102200 | 671237635 | 3805 | 3805 | 3805 | 3805 | 701 |
| 551 | 20230801 | 102100 | 668570330 | 3810 | 3815 | 3815 | 3810 | 1295 |
| 552 | 20230801 | 102000 | 663631105 | 3815 | 3815 | 3820 | 3815 | 1040 |
| 553 | 20230801 | 101900 | 659663495 | 3815 | 3810 | 3815 | 3810 | 323 |
| 554 | 20230801 | 101800 | 658431820 | 3815 | 3810 | 3815 | 3810 | 1402 |
| 555 | 20230801 | 101700 | 653089015 | 3810 | 3810 | 3810 | 3805 | 1210 |
| 556 | 20230801 | 101600 | 648481415 | 3810 | 3805 | 3810 | 3805 | 213 |
| 557 | 20230801 | 101500 | 647670240 | 3805 | 3805 | 3805 | 3805 | 21 |
| 558 | 20230801 | 101400 | 647590335 | 3810 | 3800 | 3810 | 3800 | 484 |
| 559 | 20230801 | 101300 | 645750290 | 3795 | 3795 | 3795 | 3795 | 64 |
| 560 | 20230801 | 101200 | 645507410 | 3800 | 3795 | 3800 | 3790 | 688 |
| 561 | 20230801 | 101100 | 642894015 | 3795 | 3810 | 3810 | 3795 | 778 |
| 562 | 20230801 | 101000 | 639934865 | 3810 | 3790 | 3810 | 3785 | 1922 |
| 563 | 20230801 | 100900 | 632644520 | 3790 | 3795 | 3800 | 3790 | 2422 |
| 564 | 20230801 | 100800 | 623453245 | 3795 | 3795 | 3795 | 3795 | 52 |
| 565 | 20230801 | 100700 | 623255905 | 3795 | 3805 | 3805 | 3795 | 41 |
| 566 | 20230801 | 100600 | 623100300 | 3800 | 3800 | 3800 | 3795 | 493 |
| 567 | 20230801 | 100500 | 621228255 | 3800 | 3795 | 3800 | 3795 | 3284 |
| 568 | 20230801 | 100400 | 608754640 | 3795 | 3795 | 3800 | 3795 | 907 |
| 569 | 20230801 | 100300 | 605312565 | 3795 | 3795 | 3800 | 3795 | 446 |
| 570 | 20230801 | 100200 | 603619970 | 3790 | 3790 | 3795 | 3790 | 471 |
| 571 | 20230801 | 100100 | 601833265 | 3795 | 3800 | 3800 | 3795 | 4191 |
| 572 | 20230801 | 100000 | 585928020 | 3800 | 3805 | 3810 | 3795 | 3257 |
| 573 | 20230801 | 095900 | 573531470 | 3805 | 3800 | 3805 | 3800 | 4555 |
| 574 | 20230801 | 095800 | 556205790 | 3795 | 3795 | 3800 | 3795 | 555 |
| 575 | 20230801 | 095700 | 554099555 | 3790 | 3775 | 3790 | 3775 | 2359 |
| 576 | 20230801 | 095600 | 545166155 | 3785 | 3785 | 3790 | 3775 | 1770 |
| 577 | 20230801 | 095500 | 538475450 | 3785 | 3780 | 3785 | 3775 | 300 |
| 578 | 20230801 | 095400 | 537340250 | 3780 | 3780 | 3780 | 3775 | 387 |
| 579 | 20230801 | 095300 | 535877930 | 3785 | 3780 | 3785 | 3775 | 1055 |
| 580 | 20230801 | 095200 | 531890870 | 3780 | 3785 | 3785 | 3780 | 583 |
| 581 | 20230801 | 095100 | 529685505 | 3785 | 3785 | 3785 | 3780 | 251 |
| 582 | 20230801 | 095000 | 528736550 | 3790 | 3785 | 3790 | 3785 | 800 |
| 583 | 20230801 | 094900 | 525708545 | 3785 | 3790 | 3790 | 3785 | 164 |
| 584 | 20230801 | 094800 | 525087745 | 3790 | 3790 | 3790 | 3790 | 339 |
| 585 | 20230801 | 094700 | 523802935 | 3790 | 3795 | 3795 | 3790 | 651 |
| 586 | 20230801 | 094600 | 521334460 | 3795 | 3800 | 3800 | 3795 | 518 |
| 587 | 20230801 | 094500 | 519366760 | 3810 | 3795 | 3810 | 3795 | 1714 |
| 588 | 20230801 | 094400 | 512850480 | 3795 | 3810 | 3810 | 3795 | 1931 |
| 589 | 20230801 | 094300 | 505508885 | 3810 | 3805 | 3810 | 3805 | 1890 |
| 590 | 20230801 | 094200 | 498315325 | 3805 | 3800 | 3805 | 3800 | 2836 |
| 591 | 20230801 | 094100 | 487536800 | 3800 | 3790 | 3800 | 3790 | 416 |
| 592 | 20230801 | 094000 | 485956400 | 3800 | 3790 | 3800 | 3790 | 992 |
| 593 | 20230801 | 093900 | 482192250 | 3800 | 3805 | 3805 | 3795 | 247 |
| 594 | 20230801 | 093800 | 481254855 | 3805 | 3795 | 3805 | 3785 | 2352 |
| 595 | 20230801 | 093700 | 472331600 | 3795 | 3800 | 3800 | 3795 | 409 |
| 596 | 20230801 | 093600 | 470778905 | 3800 | 3800 | 3805 | 3780 | 3575 |
| 597 | 20230801 | 093500 | 457209250 | 3800 | 3780 | 3800 | 3770 | 3082 |
| 598 | 20230801 | 093400 | 445535960 | 3780 | 3785 | 3785 | 3775 | 5405 |
| 599 | 20230801 | 093300 | 425092310 | 3795 | 3770 | 3800 | 3765 | 17475 |
| 600 | 20230801 | 093200 | 358876940 | 3770 | 3775 | 3775 | 3770 | 137 |
| 601 | 20230801 | 093100 | 358360445 | 3775 | 3775 | 3775 | 3765 | 968 |
| 602 | 20230801 | 093000 | 354710090 | 3765 | 3760 | 3775 | 3760 | 2336 |
| 603 | 20230801 | 092900 | 345908560 | 3760 | 3760 | 3760 | 3760 | 3582 |
| 604 | 20230801 | 092800 | 332440240 | 3760 | 3750 | 3765 | 3750 | 1904 |
| 605 | 20230801 | 092700 | 325289390 | 3750 | 3745 | 3755 | 3745 | 1577 |
| 606 | 20230801 | 092600 | 319382935 | 3745 | 3750 | 3750 | 3740 | 2442 |
| 607 | 20230801 | 092500 | 310241510 | 3750 | 3745 | 3750 | 3745 | 552 |
| 608 | 20230801 | 092400 | 308174070 | 3745 | 3755 | 3760 | 3745 | 2260 |
| 609 | 20230801 | 092300 | 299692315 | 3760 | 3760 | 3765 | 3755 | 781 |
| 610 | 20230801 | 092200 | 296754570 | 3765 | 3745 | 3765 | 3740 | 4540 |
| 611 | 20230801 | 092100 | 279703730 | 3745 | 3740 | 3745 | 3735 | 3124 |
| 612 | 20230801 | 092000 | 268014745 | 3740 | 3735 | 3740 | 3735 | 2887 |
| 613 | 20230801 | 091900 | 257222345 | 3740 | 3745 | 3750 | 3740 | 1803 |
| 614 | 20230801 | 091800 | 250476920 | 3745 | 3745 | 3745 | 3745 | 1043 |
| 615 | 20230801 | 091700 | 246570885 | 3745 | 3750 | 3750 | 3745 | 263 |
| 616 | 20230801 | 091600 | 245585800 | 3750 | 3745 | 3750 | 3745 | 1291 |
| 617 | 20230801 | 091500 | 240745405 | 3750 | 3755 | 3760 | 3750 | 2055 |
| 618 | 20230801 | 091400 | 233030435 | 3760 | 3755 | 3760 | 3750 | 1921 |
| 619 | 20230801 | 091300 | 225815565 | 3755 | 3745 | 3755 | 3745 | 3000 |
| 620 | 20230801 | 091200 | 214553380 | 3745 | 3745 | 3750 | 3740 | 1257 |
| 621 | 20230801 | 091100 | 209843990 | 3735 | 3735 | 3750 | 3735 | 1459 |
| 622 | 20230801 | 091000 | 204385470 | 3730 | 3730 | 3740 | 3730 | 2155 |
| 623 | 20230801 | 090900 | 196347195 | 3735 | 3745 | 3745 | 3730 | 574 |
| 624 | 20230801 | 090800 | 194203165 | 3725 | 3745 | 3745 | 3725 | 1219 |
| 625 | 20230801 | 090700 | 189649090 | 3745 | 3765 | 3770 | 3745 | 4124 |
| 626 | 20230801 | 090600 | 174134255 | 3765 | 3745 | 3770 | 3740 | 4475 |
| 627 | 20230801 | 090500 | 157283235 | 3745 | 3745 | 3775 | 3740 | 8467 |
| 628 | 20230801 | 090400 | 125429005 | 3750 | 3735 | 3750 | 3735 | 2506 |
| 629 | 20230801 | 090300 | 116047825 | 3735 | 3705 | 3735 | 3705 | 5633 |
| 630 | 20230801 | 090200 | 95074110 | 3705 | 3715 | 3720 | 3705 | 4017 |
| 631 | 20230801 | 090100 | 80159485 | 3715 | 3700 | 3720 | 3695 | 1523 |
| 632 | 20230801 | 090000 | 74518245 | 3690 | 3690 | 3705 | 3685 | 20193 |