30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 3 | 20230807 | 191200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230807 | 191100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230807 | 191000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230807 | 190900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230807 | 190800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230807 | 190700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230807 | 190600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230807 | 190500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230807 | 190400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230807 | 190300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230807 | 190200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230807 | 190100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230807 | 190000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230807 | 185900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230807 | 185800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230807 | 185700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230807 | 185600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230807 | 185500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230807 | 185400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230807 | 185300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230807 | 185200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230807 | 185100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230807 | 185000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230807 | 184900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230807 | 184800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230807 | 184700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230807 | 184600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230807 | 184500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230807 | 184400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230807 | 184300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 33 | 20230807 | 184200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230807 | 184100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230807 | 184000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230807 | 183900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230807 | 183800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230807 | 183700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230807 | 183600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230807 | 183500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230807 | 183400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230807 | 183300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230807 | 183200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230807 | 183100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230807 | 183000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230807 | 182900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230807 | 182800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230807 | 182700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230807 | 182600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230807 | 182500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230807 | 182400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230807 | 182300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230807 | 182200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230807 | 182100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230807 | 182000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230807 | 181900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230807 | 181800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230807 | 181700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230807 | 181600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230807 | 181500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230807 | 181400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230807 | 181300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 63 | 20230807 | 181200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230807 | 181100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230807 | 181000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230807 | 180900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230807 | 180800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230807 | 180700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230807 | 180600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230807 | 180500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230807 | 180400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230807 | 180300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230807 | 180200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230807 | 180100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230807 | 180000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230807 | 175900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230807 | 175800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230807 | 175700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230807 | 175600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230807 | 175500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230807 | 175400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230807 | 175300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230807 | 175200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230807 | 175100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230807 | 175000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230807 | 174900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230807 | 174800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230807 | 174700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230807 | 174600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230807 | 174500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230807 | 174400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230807 | 174300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 93 | 20230807 | 174200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230807 | 174100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230807 | 174000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230807 | 173900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230807 | 173800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230807 | 173700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230807 | 173600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230807 | 173500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230807 | 173400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230807 | 173300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230807 | 173200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230807 | 173100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230807 | 173000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230807 | 172900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230807 | 172800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230807 | 172700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230807 | 172600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230807 | 172500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230807 | 172400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230807 | 172300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230807 | 172200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230807 | 172100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230807 | 172000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230807 | 171900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230807 | 171800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230807 | 171700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230807 | 171600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230807 | 171500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230807 | 171400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230807 | 171300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 123 | 20230807 | 171200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230807 | 171100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230807 | 171000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230807 | 170900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230807 | 170800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230807 | 170700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230807 | 170600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230807 | 170500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230807 | 170400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230807 | 170300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230807 | 170200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230807 | 170100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230807 | 170000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230807 | 165900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230807 | 165800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230807 | 165700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230807 | 165600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230807 | 165500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230807 | 165400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230807 | 165300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230807 | 165200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230807 | 165100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230807 | 165000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230807 | 164900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230807 | 164800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230807 | 164700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230807 | 164600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230807 | 164500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230807 | 164400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230807 | 164300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 153 | 20230807 | 164200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230807 | 164100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230807 | 164000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230807 | 163900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230807 | 163800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230807 | 163700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230807 | 163600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230807 | 163500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230807 | 163400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230807 | 163300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230807 | 163200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230807 | 163100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230807 | 163000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230807 | 162900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230807 | 162800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230807 | 162700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230807 | 162600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230807 | 162500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230807 | 162400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230807 | 162300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230807 | 162200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230807 | 162100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230807 | 162000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230807 | 161900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230807 | 161800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230807 | 161700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230807 | 161600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230807 | 161500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230807 | 161400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230807 | 161300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 183 | 20230807 | 161200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230807 | 161100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230807 | 161000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230807 | 160900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230807 | 160800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230807 | 160700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230807 | 160600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230807 | 160500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230807 | 160400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230807 | 160300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230807 | 160200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230807 | 160100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230807 | 160000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230807 | 155900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230807 | 155800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230807 | 155700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230807 | 155600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230807 | 155500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230807 | 155400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230807 | 155300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230807 | 155200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230807 | 155100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230807 | 155000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230807 | 154900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230807 | 154800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230807 | 154700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20230807 | 154600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230807 | 154500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230807 | 154400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230807 | 154300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 213 | 20230807 | 154200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230807 | 154100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230807 | 154000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230807 | 153900 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230807 | 153800 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230807 | 153700 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230807 | 153600 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230807 | 153500 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230807 | 153400 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230807 | 153300 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230807 | 153200 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20230807 | 153100 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20230807 | 153000 | 4088561840 | 5640 | 5640 | 5640 | 5640 | 9504 |
| 226 | 20230807 | 152900 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20230807 | 152800 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20230807 | 152700 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20230807 | 152600 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20230807 | 152500 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20230807 | 152400 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20230807 | 152300 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20230807 | 152200 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20230807 | 152100 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20230807 | 152000 | 4034959280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20230807 | 151900 | 4034959280 | 5640 | 5630 | 5640 | 5620 | 543 |
| 237 | 20230807 | 151800 | 4031897400 | 5630 | 5620 | 5630 | 5620 | 541 |
| 238 | 20230807 | 151700 | 4028856940 | 5630 | 5640 | 5640 | 5630 | 1768 |
| 239 | 20230807 | 151600 | 4018888860 | 5640 | 5640 | 5640 | 5640 | 483 |
| 240 | 20230807 | 151500 | 4016164740 | 5630 | 5620 | 5630 | 5620 | 9522 |
| 241 | 20230807 | 151400 | 3962564580 | 5620 | 5610 | 5620 | 5610 | 2552 |
| 242 | 20230807 | 151300 | 3948224930 | 5610 | 5610 | 5610 | 5610 | 1011 |
| 243 | 20230807 | 151200 | 3942553220 | 5610 | 5610 | 5610 | 5610 | 540 |
| 244 | 20230807 | 151100 | 3939523820 | 5620 | 5610 | 5620 | 5610 | 2692 |
| 245 | 20230807 | 151000 | 3924411380 | 5610 | 5620 | 5620 | 5610 | 746 |
| 246 | 20230807 | 150900 | 3920223800 | 5620 | 5610 | 5620 | 5610 | 2835 |
| 247 | 20230807 | 150800 | 3904302640 | 5610 | 5610 | 5610 | 5610 | 863 |
| 248 | 20230807 | 150700 | 3899461210 | 5610 | 5620 | 5620 | 5610 | 162 |
| 249 | 20230807 | 150600 | 3898551190 | 5620 | 5620 | 5620 | 5620 | 2 |
| 250 | 20230807 | 150500 | 3898539950 | 5610 | 5610 | 5610 | 5610 | 71 |
| 251 | 20230807 | 150400 | 3898141640 | 5610 | 5610 | 5610 | 5610 | 33 |
| 252 | 20230807 | 150300 | 3897956510 | 5610 | 5610 | 5610 | 5610 | 151 |
| 253 | 20230807 | 150200 | 3897109400 | 5600 | 5600 | 5600 | 5600 | 20 |
| 254 | 20230807 | 150100 | 3896997400 | 5600 | 5600 | 5600 | 5600 | 65 |
| 255 | 20230807 | 150000 | 3896633400 | 5600 | 5600 | 5600 | 5590 | 553 |
| 256 | 20230807 | 145900 | 3893537350 | 5590 | 5600 | 5600 | 5580 | 2859 |
| 257 | 20230807 | 145800 | 3877562450 | 5600 | 5590 | 5600 | 5590 | 878 |
| 258 | 20230807 | 145700 | 3872649010 | 5590 | 5620 | 5620 | 5590 | 4616 |
| 259 | 20230807 | 145600 | 3846824150 | 5620 | 5620 | 5620 | 5620 | 34 |
| 260 | 20230807 | 145500 | 3846633070 | 5620 | 5620 | 5620 | 5620 | 708 |
| 261 | 20230807 | 145400 | 3842654110 | 5620 | 5630 | 5630 | 5620 | 322 |
| 262 | 20230807 | 145300 | 3840844250 | 5620 | 5620 | 5620 | 5620 | 1290 |
| 263 | 20230807 | 145200 | 3833594450 | 5610 | 5610 | 5610 | 5610 | 144 |
| 264 | 20230807 | 145100 | 3832786610 | 5610 | 5630 | 5630 | 5610 | 137 |
| 265 | 20230807 | 145000 | 3832016840 | 5630 | 5630 | 5630 | 5630 | 18 |
| 266 | 20230807 | 144900 | 3831915500 | 5630 | 5630 | 5630 | 5600 | 796 |
| 267 | 20230807 | 144800 | 3827447590 | 5630 | 5630 | 5630 | 5630 | 57 |
| 268 | 20230807 | 144700 | 3827126680 | 5630 | 5630 | 5630 | 5630 | 1187 |
| 269 | 20230807 | 144600 | 3820443870 | 5630 | 5620 | 5630 | 5620 | 147 |
| 270 | 20230807 | 144500 | 3819617320 | 5620 | 5620 | 5620 | 5620 | 2307 |
| 271 | 20230807 | 144400 | 3806651980 | 5620 | 5620 | 5620 | 5620 | 151 |
| 272 | 20230807 | 144300 | 3805803360 | 5620 | 5610 | 5620 | 5610 | 333 |
| 273 | 20230807 | 144200 | 3803933390 | 5620 | 5620 | 5620 | 5620 | 550 |
| 274 | 20230807 | 144100 | 3800842390 | 5600 | 5630 | 5630 | 5600 | 2816 |
| 275 | 20230807 | 144000 | 3785053430 | 5630 | 5610 | 5630 | 5610 | 1156 |
| 276 | 20230807 | 143900 | 3778562700 | 5620 | 5630 | 5630 | 5620 | 17 |
| 277 | 20230807 | 143800 | 3778467150 | 5610 | 5620 | 5620 | 5610 | 800 |
| 278 | 20230807 | 143700 | 3773976060 | 5620 | 5630 | 5630 | 5620 | 1723 |
| 279 | 20230807 | 143600 | 3764288750 | 5640 | 5640 | 5640 | 5640 | 1 |
| 280 | 20230807 | 143500 | 3764283110 | 5640 | 5630 | 5640 | 5630 | 403 |
| 281 | 20230807 | 143400 | 3762011160 | 5630 | 5630 | 5630 | 5630 | 143 |
| 282 | 20230807 | 143300 | 3761206070 | 5640 | 5640 | 5640 | 5630 | 43 |
| 283 | 20230807 | 143200 | 3760963650 | 5640 | 5630 | 5640 | 5630 | 393 |
| 284 | 20230807 | 143100 | 3758748490 | 5630 | 5630 | 5630 | 5620 | 1313 |
| 285 | 20230807 | 143000 | 3751356500 | 5630 | 5620 | 5630 | 5620 | 143 |
| 286 | 20230807 | 142900 | 3750552490 | 5630 | 5620 | 5630 | 5620 | 14 |
| 287 | 20230807 | 142800 | 3750473800 | 5620 | 5620 | 5620 | 5620 | 1109 |
| 288 | 20230807 | 142700 | 3744241220 | 5620 | 5620 | 5620 | 5620 | 122 |
| 289 | 20230807 | 142600 | 3743555580 | 5620 | 5620 | 5620 | 5620 | 121 |
| 290 | 20230807 | 142500 | 3742875560 | 5620 | 5610 | 5620 | 5610 | 381 |
| 291 | 20230807 | 142400 | 3740738140 | 5610 | 5620 | 5620 | 5610 | 468 |
| 292 | 20230807 | 142300 | 3738112650 | 5600 | 5620 | 5620 | 5600 | 157 |
| 293 | 20230807 | 142200 | 3737232760 | 5620 | 5610 | 5620 | 5610 | 421 |
| 294 | 20230807 | 142100 | 3734869740 | 5610 | 5620 | 5630 | 5610 | 263 |
| 295 | 20230807 | 142000 | 3733391880 | 5630 | 5630 | 5630 | 5630 | 5 |
| 296 | 20230807 | 141900 | 3733363730 | 5620 | 5620 | 5620 | 5620 | 100 |
| 297 | 20230807 | 141800 | 3732801730 | 5620 | 5620 | 5620 | 5600 | 969 |
| 298 | 20230807 | 141700 | 3727374550 | 5630 | 5630 | 5630 | 5630 | 1 |
| 299 | 20230807 | 141600 | 3727368920 | 5620 | 5610 | 5620 | 5600 | 552 |
| 300 | 20230807 | 141500 | 3724275890 | 5610 | 5630 | 5630 | 5610 | 52 |
| 301 | 20230807 | 141400 | 3723984100 | 5600 | 5600 | 5630 | 5590 | 1157 |
| 302 | 20230807 | 141300 | 3717505130 | 5600 | 5630 | 5630 | 5600 | 772 |
| 303 | 20230807 | 141200 | 3713174110 | 5620 | 5630 | 5630 | 5620 | 2109 |
| 304 | 20230807 | 141100 | 3701321380 | 5630 | 5630 | 5630 | 5620 | 228 |
| 305 | 20230807 | 141000 | 3700039120 | 5630 | 5630 | 5630 | 5630 | 1 |
| 306 | 20230807 | 140900 | 3700033490 | 5620 | 5640 | 5640 | 5620 | 64 |
| 307 | 20230807 | 140800 | 3699673790 | 5620 | 5620 | 5620 | 5620 | 20 |
| 308 | 20230807 | 140700 | 3699561390 | 5620 | 5620 | 5640 | 5620 | 79 |
| 309 | 20230807 | 140600 | 3699117390 | 5620 | 5620 | 5620 | 5620 | 162 |
| 310 | 20230807 | 140500 | 3698206950 | 5620 | 5610 | 5620 | 5610 | 613 |
| 311 | 20230807 | 140400 | 3694765330 | 5610 | 5630 | 5630 | 5610 | 3091 |
| 312 | 20230807 | 140300 | 3677372170 | 5640 | 5630 | 5640 | 5630 | 6 |
| 313 | 20230807 | 140200 | 3677338360 | 5630 | 5640 | 5640 | 5630 | 1836 |
| 314 | 20230807 | 140100 | 3666999640 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 315 | 20230807 | 140000 | 3661359640 | 5640 | 5630 | 5640 | 5630 | 958 |
| 316 | 20230807 | 135900 | 3655965090 | 5630 | 5630 | 5640 | 5630 | 1287 |
| 317 | 20230807 | 135800 | 3648715750 | 5630 | 5630 | 5630 | 5620 | 107 |
| 318 | 20230807 | 135700 | 3648114050 | 5630 | 5610 | 5630 | 5600 | 1128 |
| 319 | 20230807 | 135600 | 3641793790 | 5610 | 5620 | 5620 | 5610 | 532 |
| 320 | 20230807 | 135500 | 3638806760 | 5620 | 5620 | 5630 | 5620 | 460 |
| 321 | 20230807 | 135400 | 3636221360 | 5620 | 5620 | 5620 | 5620 | 90 |
| 322 | 20230807 | 135300 | 3635715560 | 5620 | 5610 | 5620 | 5610 | 383 |
| 323 | 20230807 | 135200 | 3633566710 | 5620 | 5620 | 5630 | 5600 | 1577 |
| 324 | 20230807 | 135100 | 3624722820 | 5620 | 5630 | 5630 | 5620 | 334 |
| 325 | 20230807 | 135000 | 3622843690 | 5630 | 5640 | 5640 | 5620 | 385 |
| 326 | 20230807 | 134900 | 3620677080 | 5640 | 5640 | 5640 | 5610 | 563 |
| 327 | 20230807 | 134800 | 3617509520 | 5610 | 5640 | 5640 | 5610 | 730 |
| 328 | 20230807 | 134700 | 3613409930 | 5640 | 5640 | 5640 | 5620 | 491 |
| 329 | 20230807 | 134600 | 3610649210 | 5630 | 5650 | 5650 | 5620 | 1998 |
| 330 | 20230807 | 134500 | 3599417150 | 5630 | 5650 | 5650 | 5620 | 939 |
| 331 | 20230807 | 134400 | 3594134580 | 5650 | 5630 | 5650 | 5630 | 164 |
| 332 | 20230807 | 134300 | 3593210860 | 5630 | 5630 | 5630 | 5630 | 523 |
| 333 | 20230807 | 134200 | 3590266370 | 5640 | 5630 | 5640 | 5630 | 793 |
| 334 | 20230807 | 134100 | 3585798890 | 5640 | 5650 | 5650 | 5640 | 626 |
| 335 | 20230807 | 134000 | 3582268050 | 5650 | 5640 | 5660 | 5630 | 678 |
| 336 | 20230807 | 133900 | 3578445120 | 5660 | 5660 | 5670 | 5650 | 754 |
| 337 | 20230807 | 133800 | 3574177900 | 5660 | 5660 | 5660 | 5650 | 826 |
| 338 | 20230807 | 133700 | 3569509890 | 5660 | 5670 | 5670 | 5660 | 417 |
| 339 | 20230807 | 133600 | 3567149580 | 5660 | 5670 | 5670 | 5660 | 452 |
| 340 | 20230807 | 133500 | 3564589280 | 5670 | 5660 | 5670 | 5650 | 1281 |
| 341 | 20230807 | 133400 | 3557336190 | 5670 | 5660 | 5670 | 5660 | 391 |
| 342 | 20230807 | 133300 | 3555122810 | 5660 | 5680 | 5680 | 5660 | 672 |
| 343 | 20230807 | 133200 | 3551316210 | 5680 | 5670 | 5680 | 5660 | 4664 |
| 344 | 20230807 | 133100 | 3524877470 | 5670 | 5650 | 5670 | 5650 | 3665 |
| 345 | 20230807 | 133000 | 3504133230 | 5650 | 5650 | 5660 | 5640 | 257 |
| 346 | 20230807 | 132900 | 3502681150 | 5660 | 5630 | 5660 | 5630 | 4371 |
| 347 | 20230807 | 132800 | 3478009410 | 5630 | 5630 | 5630 | 5620 | 591 |
| 348 | 20230807 | 132700 | 3474682580 | 5630 | 5630 | 5630 | 5630 | 349 |
| 349 | 20230807 | 132600 | 3472717710 | 5630 | 5630 | 5630 | 5630 | 20 |
| 350 | 20230807 | 132500 | 3472605110 | 5620 | 5610 | 5620 | 5600 | 746 |
| 351 | 20230807 | 132400 | 3468416400 | 5610 | 5620 | 5620 | 5610 | 343 |
| 352 | 20230807 | 132300 | 3466491970 | 5630 | 5610 | 5630 | 5610 | 282 |
| 353 | 20230807 | 132200 | 3464909710 | 5600 | 5630 | 5640 | 5600 | 1068 |
| 354 | 20230807 | 132100 | 3458900740 | 5640 | 5640 | 5640 | 5590 | 419 |
| 355 | 20230807 | 132000 | 3456553180 | 5640 | 5650 | 5650 | 5630 | 528 |
| 356 | 20230807 | 131900 | 3453577870 | 5650 | 5650 | 5650 | 5590 | 6086 |
| 357 | 20230807 | 131800 | 3419449070 | 5650 | 5630 | 5650 | 5630 | 1756 |
| 358 | 20230807 | 131700 | 3409542140 | 5630 | 5630 | 5630 | 5630 | 109 |
| 359 | 20230807 | 131600 | 3408928470 | 5640 | 5640 | 5640 | 5630 | 163 |
| 360 | 20230807 | 131500 | 3408009250 | 5630 | 5630 | 5640 | 5630 | 479 |
| 361 | 20230807 | 131400 | 3405310900 | 5640 | 5640 | 5640 | 5640 | 806 |
| 362 | 20230807 | 131300 | 3400765060 | 5640 | 5640 | 5640 | 5640 | 19 |
| 363 | 20230807 | 131200 | 3400657900 | 5640 | 5640 | 5640 | 5630 | 2328 |
| 364 | 20230807 | 131100 | 3387532980 | 5640 | 5640 | 5640 | 5640 | 236 |
| 365 | 20230807 | 131000 | 3386201940 | 5640 | 5630 | 5640 | 5630 | 1605 |
| 366 | 20230807 | 130900 | 3377163440 | 5640 | 5630 | 5640 | 5630 | 3638 |
| 367 | 20230807 | 130800 | 3356681190 | 5630 | 5630 | 5640 | 5620 | 753 |
| 368 | 20230807 | 130700 | 3352441620 | 5630 | 5640 | 5640 | 5630 | 1044 |
| 369 | 20230807 | 130600 | 3346557670 | 5630 | 5650 | 5650 | 5630 | 877 |
| 370 | 20230807 | 130500 | 3341616120 | 5650 | 5640 | 5650 | 5640 | 395 |
| 371 | 20230807 | 130400 | 3339387480 | 5640 | 5640 | 5640 | 5630 | 1986 |
| 372 | 20230807 | 130300 | 3328191900 | 5630 | 5640 | 5640 | 5630 | 175 |
| 373 | 20230807 | 130200 | 3327205460 | 5640 | 5630 | 5640 | 5630 | 1489 |
| 374 | 20230807 | 130100 | 3318808720 | 5640 | 5640 | 5640 | 5640 | 295 |
| 375 | 20230807 | 130000 | 3317144920 | 5640 | 5650 | 5650 | 5630 | 2149 |
| 376 | 20230807 | 125900 | 3305027780 | 5650 | 5660 | 5660 | 5650 | 917 |
| 377 | 20230807 | 125800 | 3299846340 | 5650 | 5660 | 5660 | 5650 | 205 |
| 378 | 20230807 | 125700 | 3298686050 | 5660 | 5650 | 5660 | 5650 | 426 |
| 379 | 20230807 | 125600 | 3296277450 | 5660 | 5660 | 5670 | 5660 | 830 |
| 380 | 20230807 | 125500 | 3291579550 | 5660 | 5660 | 5660 | 5650 | 829 |
| 381 | 20230807 | 125400 | 3286887930 | 5650 | 5660 | 5660 | 5650 | 699 |
| 382 | 20230807 | 125300 | 3282932390 | 5670 | 5660 | 5670 | 5640 | 406 |
| 383 | 20230807 | 125200 | 3280639430 | 5670 | 5670 | 5670 | 5650 | 2246 |
| 384 | 20230807 | 125100 | 3267908390 | 5650 | 5650 | 5650 | 5650 | 529 |
| 385 | 20230807 | 125000 | 3264919540 | 5650 | 5660 | 5670 | 5650 | 1759 |
| 386 | 20230807 | 124900 | 3254974920 | 5670 | 5650 | 5670 | 5650 | 3457 |
| 387 | 20230807 | 124800 | 3235417840 | 5660 | 5660 | 5660 | 5660 | 1004 |
| 388 | 20230807 | 124700 | 3229735200 | 5660 | 5660 | 5660 | 5650 | 292 |
| 389 | 20230807 | 124600 | 3228084370 | 5650 | 5650 | 5660 | 5650 | 997 |
| 390 | 20230807 | 124500 | 3222451230 | 5650 | 5640 | 5650 | 5640 | 187 |
| 391 | 20230807 | 124400 | 3221394710 | 5640 | 5650 | 5650 | 5640 | 673 |
| 392 | 20230807 | 124300 | 3217593860 | 5650 | 5640 | 5650 | 5640 | 174 |
| 393 | 20230807 | 124200 | 3216612080 | 5640 | 5640 | 5650 | 5640 | 202 |
| 394 | 20230807 | 124100 | 3215472690 | 5650 | 5640 | 5650 | 5630 | 1201 |
| 395 | 20230807 | 124000 | 3208701650 | 5630 | 5630 | 5630 | 5610 | 1527 |
| 396 | 20230807 | 123900 | 3200122700 | 5640 | 5640 | 5640 | 5640 | 383 |
| 397 | 20230807 | 123800 | 3197962580 | 5640 | 5640 | 5640 | 5640 | 120 |
| 398 | 20230807 | 123700 | 3197285780 | 5630 | 5610 | 5640 | 5610 | 6571 |
| 399 | 20230807 | 123600 | 3160334500 | 5610 | 5640 | 5640 | 5600 | 2365 |
| 400 | 20230807 | 123500 | 3147060760 | 5620 | 5650 | 5650 | 5620 | 1548 |
| 401 | 20230807 | 123400 | 3138348830 | 5650 | 5640 | 5650 | 5640 | 305 |
| 402 | 20230807 | 123300 | 3136628430 | 5640 | 5650 | 5650 | 5640 | 2017 |
| 403 | 20230807 | 123200 | 3125250120 | 5640 | 5650 | 5650 | 5640 | 311 |
| 404 | 20230807 | 123100 | 3123495260 | 5660 | 5660 | 5660 | 5640 | 558 |
| 405 | 20230807 | 123000 | 3120340120 | 5660 | 5660 | 5660 | 5660 | 289 |
| 406 | 20230807 | 122900 | 3118704380 | 5650 | 5660 | 5660 | 5650 | 29 |
| 407 | 20230807 | 122800 | 3118540440 | 5650 | 5660 | 5660 | 5650 | 1662 |
| 408 | 20230807 | 122700 | 3109147660 | 5660 | 5660 | 5660 | 5660 | 262 |
| 409 | 20230807 | 122600 | 3107664740 | 5660 | 5660 | 5660 | 5650 | 615 |
| 410 | 20230807 | 122500 | 3104184140 | 5660 | 5660 | 5670 | 5650 | 1079 |
| 411 | 20230807 | 122400 | 3098080310 | 5670 | 5660 | 5670 | 5650 | 111 |
| 412 | 20230807 | 122300 | 3097451890 | 5670 | 5670 | 5670 | 5650 | 1154 |
| 413 | 20230807 | 122200 | 3090915510 | 5650 | 5660 | 5670 | 5650 | 536 |
| 414 | 20230807 | 122100 | 3087884370 | 5670 | 5670 | 5670 | 5670 | 799 |
| 415 | 20230807 | 122000 | 3083354040 | 5670 | 5660 | 5670 | 5660 | 624 |
| 416 | 20230807 | 121900 | 3079818970 | 5670 | 5670 | 5670 | 5670 | 676 |
| 417 | 20230807 | 121800 | 3075986050 | 5670 | 5670 | 5680 | 5670 | 1178 |
| 418 | 20230807 | 121700 | 3069306700 | 5670 | 5670 | 5680 | 5670 | 993 |
| 419 | 20230807 | 121600 | 3063675980 | 5680 | 5660 | 5680 | 5660 | 2629 |
| 420 | 20230807 | 121500 | 3048773190 | 5660 | 5660 | 5660 | 5660 | 589 |
| 421 | 20230807 | 121400 | 3045439450 | 5660 | 5660 | 5660 | 5660 | 388 |
| 422 | 20230807 | 121300 | 3043243370 | 5660 | 5670 | 5670 | 5630 | 10200 |
| 423 | 20230807 | 121200 | 2985612760 | 5660 | 5650 | 5660 | 5650 | 436 |
| 424 | 20230807 | 121100 | 2983145070 | 5650 | 5660 | 5660 | 5650 | 396 |
| 425 | 20230807 | 121000 | 2980905640 | 5660 | 5650 | 5670 | 5650 | 4249 |
| 426 | 20230807 | 120900 | 2956897300 | 5660 | 5660 | 5680 | 5660 | 2225 |
| 427 | 20230807 | 120800 | 2944303000 | 5680 | 5670 | 5680 | 5670 | 93 |
| 428 | 20230807 | 120700 | 2943775350 | 5670 | 5670 | 5680 | 5670 | 1086 |
| 429 | 20230807 | 120600 | 2937617630 | 5670 | 5670 | 5670 | 5660 | 1379 |
| 430 | 20230807 | 120500 | 2929798750 | 5670 | 5670 | 5670 | 5670 | 346 |
| 431 | 20230807 | 120400 | 2927836930 | 5660 | 5660 | 5660 | 5650 | 220 |
| 432 | 20230807 | 120300 | 2926591790 | 5650 | 5660 | 5670 | 5650 | 1675 |
| 433 | 20230807 | 120200 | 2917119880 | 5660 | 5660 | 5670 | 5660 | 514 |
| 434 | 20230807 | 120100 | 2914210540 | 5670 | 5670 | 5670 | 5660 | 1291 |
| 435 | 20230807 | 120000 | 2906895240 | 5670 | 5670 | 5670 | 5670 | 1611 |
| 436 | 20230807 | 115900 | 2897760870 | 5670 | 5670 | 5670 | 5670 | 831 |
| 437 | 20230807 | 115800 | 2893049100 | 5660 | 5660 | 5660 | 5660 | 927 |
| 438 | 20230807 | 115700 | 2887802280 | 5660 | 5660 | 5670 | 5650 | 640 |
| 439 | 20230807 | 115600 | 2884181630 | 5670 | 5660 | 5670 | 5650 | 652 |
| 440 | 20230807 | 115500 | 2880491320 | 5660 | 5660 | 5660 | 5660 | 349 |
| 441 | 20230807 | 115400 | 2878515980 | 5660 | 5660 | 5660 | 5650 | 6520 |
| 442 | 20230807 | 115300 | 2841661640 | 5660 | 5660 | 5670 | 5650 | 3734 |
| 443 | 20230807 | 115200 | 2820526940 | 5660 | 5650 | 5660 | 5650 | 681 |
| 444 | 20230807 | 115100 | 2816672920 | 5650 | 5660 | 5660 | 5650 | 5838 |
| 445 | 20230807 | 115000 | 2783682630 | 5660 | 5650 | 5670 | 5650 | 2023 |
| 446 | 20230807 | 114900 | 2772232370 | 5650 | 5650 | 5660 | 5650 | 603 |
| 447 | 20230807 | 114800 | 2768821810 | 5650 | 5660 | 5660 | 5650 | 974 |
| 448 | 20230807 | 114700 | 2763317200 | 5660 | 5650 | 5660 | 5650 | 494 |
| 449 | 20230807 | 114600 | 2760522610 | 5650 | 5640 | 5650 | 5640 | 1290 |
| 450 | 20230807 | 114500 | 2753239110 | 5650 | 5640 | 5650 | 5630 | 1041 |
| 451 | 20230807 | 114400 | 2747372360 | 5650 | 5650 | 5650 | 5630 | 948 |
| 452 | 20230807 | 114300 | 2742033760 | 5660 | 5650 | 5660 | 5640 | 8247 |
| 453 | 20230807 | 114200 | 2695451100 | 5660 | 5660 | 5660 | 5650 | 1409 |
| 454 | 20230807 | 114100 | 2687486100 | 5660 | 5670 | 5670 | 5650 | 1171 |
| 455 | 20230807 | 114000 | 2680860720 | 5650 | 5650 | 5670 | 5650 | 4406 |
| 456 | 20230807 | 113900 | 2655934830 | 5650 | 5640 | 5650 | 5630 | 7256 |
| 457 | 20230807 | 113800 | 2615011710 | 5640 | 5640 | 5640 | 5630 | 1151 |
| 458 | 20230807 | 113700 | 2608522410 | 5630 | 5620 | 5630 | 5620 | 3367 |
| 459 | 20230807 | 113600 | 2589568760 | 5620 | 5620 | 5630 | 5620 | 1218 |
| 460 | 20230807 | 113500 | 2582722170 | 5620 | 5630 | 5630 | 5610 | 481 |
| 461 | 20230807 | 113400 | 2580016320 | 5620 | 5620 | 5630 | 5620 | 1118 |
| 462 | 20230807 | 113300 | 2573726240 | 5620 | 5620 | 5620 | 5620 | 547 |
| 463 | 20230807 | 113200 | 2570652100 | 5620 | 5630 | 5630 | 5620 | 1534 |
| 464 | 20230807 | 113100 | 2562030610 | 5630 | 5620 | 5630 | 5620 | 541 |
| 465 | 20230807 | 113000 | 2558985980 | 5630 | 5620 | 5630 | 5610 | 1364 |
| 466 | 20230807 | 112900 | 2551319530 | 5630 | 5630 | 5640 | 5610 | 1179 |
| 467 | 20230807 | 112800 | 2544698110 | 5640 | 5630 | 5640 | 5630 | 1458 |
| 468 | 20230807 | 112700 | 2536486530 | 5630 | 5640 | 5640 | 5630 | 3469 |
| 469 | 20230807 | 112600 | 2516952340 | 5640 | 5630 | 5640 | 5630 | 414 |
| 470 | 20230807 | 112500 | 2514621430 | 5620 | 5620 | 5630 | 5620 | 559 |
| 471 | 20230807 | 112400 | 2511476510 | 5630 | 5630 | 5630 | 5630 | 1224 |
| 472 | 20230807 | 112300 | 2504585390 | 5620 | 5620 | 5630 | 5620 | 1895 |
| 473 | 20230807 | 112200 | 2493929970 | 5620 | 5620 | 5620 | 5620 | 487 |
| 474 | 20230807 | 112100 | 2491193030 | 5620 | 5620 | 5630 | 5600 | 2591 |
| 475 | 20230807 | 112000 | 2476644340 | 5620 | 5640 | 5640 | 5620 | 1865 |
| 476 | 20230807 | 111900 | 2466158730 | 5630 | 5620 | 5630 | 5620 | 1700 |
| 477 | 20230807 | 111800 | 2456590890 | 5610 | 5600 | 5610 | 5600 | 6794 |
| 478 | 20230807 | 111700 | 2418482900 | 5600 | 5610 | 5610 | 5590 | 985 |
| 479 | 20230807 | 111600 | 2412966570 | 5610 | 5610 | 5610 | 5600 | 3614 |
| 480 | 20230807 | 111500 | 2392725780 | 5600 | 5610 | 5610 | 5590 | 1118 |
| 481 | 20230807 | 111400 | 2386458240 | 5600 | 5600 | 5600 | 5600 | 1782 |
| 482 | 20230807 | 111300 | 2376479040 | 5600 | 5600 | 5600 | 5600 | 445 |
| 483 | 20230807 | 111200 | 2373987040 | 5600 | 5610 | 5610 | 5600 | 1012 |
| 484 | 20230807 | 111100 | 2368314360 | 5610 | 5600 | 5620 | 5600 | 870 |
| 485 | 20230807 | 111000 | 2363433090 | 5600 | 5600 | 5610 | 5600 | 1093 |
| 486 | 20230807 | 110900 | 2357301650 | 5610 | 5600 | 5610 | 5600 | 414 |
| 487 | 20230807 | 110800 | 2354979290 | 5600 | 5600 | 5600 | 5600 | 308 |
| 488 | 20230807 | 110700 | 2353254490 | 5600 | 5600 | 5610 | 5590 | 819 |
| 489 | 20230807 | 110600 | 2348668090 | 5600 | 5600 | 5600 | 5600 | 157 |
| 490 | 20230807 | 110500 | 2347788890 | 5600 | 5600 | 5600 | 5600 | 368 |
| 491 | 20230807 | 110400 | 2345728090 | 5610 | 5600 | 5610 | 5590 | 804 |
| 492 | 20230807 | 110300 | 2341231870 | 5600 | 5600 | 5610 | 5590 | 434 |
| 493 | 20230807 | 110200 | 2338801140 | 5600 | 5610 | 5610 | 5600 | 1076 |
| 494 | 20230807 | 110100 | 2332770980 | 5610 | 5600 | 5610 | 5590 | 4105 |
| 495 | 20230807 | 110000 | 2309782220 | 5600 | 5590 | 5600 | 5590 | 1344 |
| 496 | 20230807 | 105900 | 2302267930 | 5590 | 5590 | 5590 | 5530 | 1344 |
| 497 | 20230807 | 105800 | 2294779490 | 5590 | 5590 | 5590 | 5590 | 893 |
| 498 | 20230807 | 105700 | 2289787620 | 5590 | 5590 | 5590 | 5590 | 1248 |
| 499 | 20230807 | 105600 | 2282811300 | 5590 | 5590 | 5590 | 5590 | 666 |
| 500 | 20230807 | 105500 | 2279088360 | 5590 | 5590 | 5590 | 5580 | 264 |
| 501 | 20230807 | 105400 | 2277612700 | 5580 | 5580 | 5590 | 5580 | 2269 |
| 502 | 20230807 | 105300 | 2264945820 | 5580 | 5580 | 5580 | 5570 | 812 |
| 503 | 20230807 | 105200 | 2260421060 | 5580 | 5580 | 5580 | 5570 | 1243 |
| 504 | 20230807 | 105100 | 2253489630 | 5580 | 5570 | 5580 | 5550 | 916 |
| 505 | 20230807 | 105000 | 2248389060 | 5570 | 5570 | 5580 | 5550 | 1995 |
| 506 | 20230807 | 104900 | 2237280480 | 5570 | 5560 | 5580 | 5560 | 3257 |
| 507 | 20230807 | 104800 | 2219141840 | 5560 | 5560 | 5560 | 5560 | 61 |
| 508 | 20230807 | 104700 | 2218802680 | 5540 | 5540 | 5560 | 5530 | 989 |
| 509 | 20230807 | 104600 | 2213319610 | 5540 | 5540 | 5550 | 5510 | 1345 |
| 510 | 20230807 | 104500 | 2205896610 | 5500 | 5540 | 5550 | 5500 | 3554 |
| 511 | 20230807 | 104400 | 2186285480 | 5540 | 5540 | 5540 | 5500 | 21298 |
| 512 | 20230807 | 104300 | 2069068010 | 5540 | 5550 | 5550 | 5510 | 1463 |
| 513 | 20230807 | 104200 | 2060981760 | 5550 | 5570 | 5570 | 5550 | 257 |
| 514 | 20230807 | 104100 | 2059555130 | 5550 | 5570 | 5570 | 5550 | 5370 |
| 515 | 20230807 | 104000 | 2029728240 | 5570 | 5570 | 5570 | 5550 | 2360 |
| 516 | 20230807 | 103900 | 2016595690 | 5570 | 5560 | 5570 | 5550 | 980 |
| 517 | 20230807 | 103800 | 2011147090 | 5560 | 5560 | 5560 | 5510 | 2847 |
| 518 | 20230807 | 103700 | 1995414510 | 5540 | 5570 | 5570 | 5540 | 2199 |
| 519 | 20230807 | 103600 | 1983223250 | 5570 | 5560 | 5580 | 5550 | 716 |
| 520 | 20230807 | 103500 | 1979237700 | 5560 | 5570 | 5580 | 5560 | 648 |
| 521 | 20230807 | 103400 | 1975628450 | 5570 | 5580 | 5580 | 5560 | 461 |
| 522 | 20230807 | 103300 | 1973060850 | 5560 | 5550 | 5570 | 5550 | 4079 |
| 523 | 20230807 | 103200 | 1950373960 | 5560 | 5560 | 5570 | 5560 | 2205 |
| 524 | 20230807 | 103100 | 1938113710 | 5570 | 5560 | 5570 | 5560 | 810 |
| 525 | 20230807 | 103000 | 1933608010 | 5570 | 5550 | 5570 | 5540 | 1457 |
| 526 | 20230807 | 102900 | 1925518100 | 5550 | 5550 | 5580 | 5550 | 4076 |
| 527 | 20230807 | 102800 | 1902829240 | 5560 | 5570 | 5570 | 5560 | 900 |
| 528 | 20230807 | 102700 | 1897817640 | 5570 | 5560 | 5570 | 5560 | 689 |
| 529 | 20230807 | 102600 | 1893983220 | 5570 | 5580 | 5580 | 5570 | 531 |
| 530 | 20230807 | 102500 | 1891023970 | 5580 | 5590 | 5590 | 5560 | 469 |
| 531 | 20230807 | 102400 | 1888407650 | 5570 | 5590 | 5600 | 5570 | 1095 |
| 532 | 20230807 | 102300 | 1882299440 | 5590 | 5610 | 5610 | 5590 | 987 |
| 533 | 20230807 | 102200 | 1876771740 | 5610 | 5600 | 5610 | 5590 | 222 |
| 534 | 20230807 | 102100 | 1875528270 | 5590 | 5600 | 5610 | 5590 | 787 |
| 535 | 20230807 | 102000 | 1871124470 | 5610 | 5620 | 5620 | 5600 | 2101 |
| 536 | 20230807 | 101900 | 1859351200 | 5610 | 5600 | 5610 | 5590 | 1472 |
| 537 | 20230807 | 101800 | 1851105930 | 5610 | 5610 | 5610 | 5590 | 2404 |
| 538 | 20230807 | 101700 | 1837645890 | 5610 | 5610 | 5620 | 5600 | 4236 |
| 539 | 20230807 | 101600 | 1813889570 | 5610 | 5600 | 5610 | 5600 | 366 |
| 540 | 20230807 | 101500 | 1811837750 | 5600 | 5600 | 5600 | 5600 | 473 |
| 541 | 20230807 | 101400 | 1809188950 | 5600 | 5610 | 5610 | 5600 | 1459 |
| 542 | 20230807 | 101300 | 1801011960 | 5610 | 5600 | 5610 | 5590 | 4058 |
| 543 | 20230807 | 101200 | 1778290830 | 5600 | 5600 | 5600 | 5570 | 2249 |
| 544 | 20230807 | 101100 | 1765738840 | 5570 | 5560 | 5600 | 5560 | 3335 |
| 545 | 20230807 | 101000 | 1747124490 | 5570 | 5570 | 5570 | 5550 | 3399 |
| 546 | 20230807 | 100900 | 1728197060 | 5570 | 5570 | 5570 | 5560 | 478 |
| 547 | 20230807 | 100800 | 1725536600 | 5560 | 5570 | 5580 | 5550 | 651 |
| 548 | 20230807 | 100700 | 1721914220 | 5560 | 5550 | 5570 | 5550 | 3806 |
| 549 | 20230807 | 100600 | 1700758500 | 5550 | 5550 | 5560 | 5550 | 1420 |
| 550 | 20230807 | 100500 | 1692876970 | 5550 | 5540 | 5550 | 5530 | 1041 |
| 551 | 20230807 | 100400 | 1687100340 | 5540 | 5540 | 5550 | 5530 | 713 |
| 552 | 20230807 | 100300 | 1683149810 | 5540 | 5560 | 5570 | 5540 | 743 |
| 553 | 20230807 | 100200 | 1679023530 | 5560 | 5520 | 5560 | 5520 | 6990 |
| 554 | 20230807 | 100100 | 1640343390 | 5520 | 5510 | 5520 | 5470 | 4137 |
| 555 | 20230807 | 100000 | 1617615620 | 5520 | 5530 | 5530 | 5510 | 2441 |
| 556 | 20230807 | 095900 | 1604148910 | 5530 | 5510 | 5530 | 5500 | 4096 |
| 557 | 20230807 | 095800 | 1581532410 | 5510 | 5510 | 5520 | 5510 | 571 |
| 558 | 20230807 | 095700 | 1578386150 | 5510 | 5510 | 5520 | 5510 | 647 |
| 559 | 20230807 | 095600 | 1574818640 | 5510 | 5510 | 5520 | 5510 | 440 |
| 560 | 20230807 | 095500 | 1572393940 | 5510 | 5510 | 5510 | 5500 | 871 |
| 561 | 20230807 | 095400 | 1567595230 | 5500 | 5510 | 5520 | 5500 | 945 |
| 562 | 20230807 | 095300 | 1562390260 | 5500 | 5520 | 5520 | 5500 | 761 |
| 563 | 20230807 | 095200 | 1558193230 | 5520 | 5530 | 5540 | 5520 | 557 |
| 564 | 20230807 | 095100 | 1555113530 | 5540 | 5520 | 5540 | 5520 | 5210 |
| 565 | 20230807 | 095000 | 1526322630 | 5510 | 5510 | 5520 | 5510 | 748 |
| 566 | 20230807 | 094900 | 1522197800 | 5520 | 5520 | 5530 | 5510 | 5671 |
| 567 | 20230807 | 094800 | 1490888520 | 5530 | 5530 | 5530 | 5510 | 352 |
| 568 | 20230807 | 094700 | 1488946160 | 5530 | 5530 | 5530 | 5510 | 2466 |
| 569 | 20230807 | 094600 | 1475337780 | 5530 | 5540 | 5540 | 5530 | 1236 |
| 570 | 20230807 | 094500 | 1468499000 | 5550 | 5550 | 5550 | 5540 | 2086 |
| 571 | 20230807 | 094400 | 1456929550 | 5550 | 5530 | 5560 | 5530 | 5462 |
| 572 | 20230807 | 094300 | 1426672690 | 5520 | 5500 | 5520 | 5480 | 2989 |
| 573 | 20230807 | 094200 | 1410185540 | 5500 | 5520 | 5520 | 5500 | 7859 |
| 574 | 20230807 | 094100 | 1366848990 | 5520 | 5480 | 5520 | 5480 | 23791 |
| 575 | 20230807 | 094000 | 1236139960 | 5470 | 5460 | 5470 | 5440 | 4862 |
| 576 | 20230807 | 093900 | 1209590040 | 5450 | 5460 | 5480 | 5440 | 2550 |
| 577 | 20230807 | 093800 | 1195687940 | 5470 | 5490 | 5490 | 5440 | 3126 |
| 578 | 20230807 | 093700 | 1178634340 | 5460 | 5490 | 5490 | 5460 | 6945 |
| 579 | 20230807 | 093600 | 1140707460 | 5500 | 5470 | 5500 | 5470 | 4684 |
| 580 | 20230807 | 093500 | 1115059690 | 5480 | 5470 | 5480 | 5460 | 2232 |
| 581 | 20230807 | 093400 | 1102858940 | 5480 | 5480 | 5500 | 5470 | 3605 |
| 582 | 20230807 | 093300 | 1083113040 | 5500 | 5480 | 5500 | 5470 | 7252 |
| 583 | 20230807 | 093200 | 1043378050 | 5480 | 5480 | 5490 | 5480 | 2400 |
| 584 | 20230807 | 093100 | 1030223760 | 5490 | 5480 | 5490 | 5460 | 1559 |
| 585 | 20230807 | 093000 | 1021692930 | 5480 | 5480 | 5490 | 5470 | 4779 |
| 586 | 20230807 | 092900 | 995530900 | 5480 | 5480 | 5480 | 5470 | 1877 |
| 587 | 20230807 | 092800 | 985249100 | 5470 | 5470 | 5480 | 5470 | 1448 |
| 588 | 20230807 | 092700 | 977327490 | 5460 | 5490 | 5490 | 5460 | 2068 |
| 589 | 20230807 | 092600 | 966018680 | 5450 | 5490 | 5500 | 5450 | 18477 |
| 590 | 20230807 | 092500 | 864980930 | 5500 | 5500 | 5510 | 5490 | 2334 |
| 591 | 20230807 | 092400 | 852158910 | 5500 | 5510 | 5510 | 5490 | 672 |
| 592 | 20230807 | 092300 | 848465140 | 5500 | 5480 | 5520 | 5480 | 839 |
| 593 | 20230807 | 092200 | 843857570 | 5510 | 5520 | 5520 | 5490 | 4125 |
| 594 | 20230807 | 092100 | 821143940 | 5520 | 5480 | 5520 | 5480 | 7158 |
| 595 | 20230807 | 092000 | 781770880 | 5480 | 5470 | 5500 | 5460 | 2398 |
| 596 | 20230807 | 091900 | 768658190 | 5460 | 5460 | 5490 | 5450 | 5858 |
| 597 | 20230807 | 091800 | 736641070 | 5460 | 5470 | 5480 | 5460 | 2503 |
| 598 | 20230807 | 091700 | 722937820 | 5470 | 5460 | 5480 | 5460 | 531 |
| 599 | 20230807 | 091600 | 720037950 | 5460 | 5480 | 5480 | 5450 | 5728 |
| 600 | 20230807 | 091500 | 688764630 | 5460 | 5500 | 5500 | 5460 | 201 |
| 601 | 20230807 | 091400 | 687664480 | 5500 | 5480 | 5500 | 5460 | 4418 |
| 602 | 20230807 | 091300 | 663498730 | 5490 | 5490 | 5490 | 5480 | 284 |
| 603 | 20230807 | 091200 | 661941020 | 5490 | 5500 | 5500 | 5450 | 2490 |
| 604 | 20230807 | 091100 | 648284960 | 5490 | 5480 | 5500 | 5470 | 3546 |
| 605 | 20230807 | 091000 | 628855360 | 5480 | 5470 | 5480 | 5430 | 5858 |
| 606 | 20230807 | 090900 | 596822380 | 5470 | 5450 | 5470 | 5430 | 11068 |
| 607 | 20230807 | 090800 | 536504890 | 5410 | 5460 | 5460 | 5410 | 19629 |
| 608 | 20230807 | 090700 | 429926090 | 5470 | 5490 | 5490 | 5460 | 7802 |
| 609 | 20230807 | 090600 | 387191070 | 5490 | 5500 | 5500 | 5480 | 2819 |
| 610 | 20230807 | 090500 | 371726400 | 5500 | 5520 | 5520 | 5480 | 2842 |
| 611 | 20230807 | 090400 | 356120280 | 5500 | 5520 | 5520 | 5490 | 3407 |
| 612 | 20230807 | 090300 | 337363720 | 5510 | 5470 | 5510 | 5460 | 8132 |
| 613 | 20230807 | 090200 | 292718230 | 5460 | 5520 | 5530 | 5450 | 23983 |
| 614 | 20230807 | 090100 | 160671040 | 5510 | 5580 | 5590 | 5510 | 20005 |
| 615 | 20230807 | 090000 | 49705670 | 5580 | 5600 | 5630 | 5580 | 8477 |