31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 3 | 20230803 | 193400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230803 | 193300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230803 | 193200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230803 | 193100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230803 | 193000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230803 | 192900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230803 | 192800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230803 | 192700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230803 | 192600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230803 | 192500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230803 | 192400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230803 | 192300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230803 | 192200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230803 | 192100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230803 | 192000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230803 | 191900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230803 | 191800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230803 | 191700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230803 | 191600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230803 | 191500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230803 | 191400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230803 | 191300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230803 | 191200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230803 | 191100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230803 | 191000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230803 | 190900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230803 | 190800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230803 | 190700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230803 | 190600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230803 | 190500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 33 | 20230803 | 190400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230803 | 190300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230803 | 190200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230803 | 190100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230803 | 190000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230803 | 185900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230803 | 185800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230803 | 185700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230803 | 185600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230803 | 185500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230803 | 185400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230803 | 185300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230803 | 185200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230803 | 185100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230803 | 185000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230803 | 184900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230803 | 184800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230803 | 184700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230803 | 184600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230803 | 184500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230803 | 184400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230803 | 184300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230803 | 184200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230803 | 184100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230803 | 184000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230803 | 183900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230803 | 183800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230803 | 183700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230803 | 183600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230803 | 183500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 63 | 20230803 | 183400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230803 | 183300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230803 | 183200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230803 | 183100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230803 | 183000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230803 | 182900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230803 | 182800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230803 | 182700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230803 | 182600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230803 | 182500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230803 | 182400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230803 | 182300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230803 | 182200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230803 | 182100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230803 | 182000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230803 | 181900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230803 | 181800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230803 | 181700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230803 | 181600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230803 | 181500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230803 | 181400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230803 | 181300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230803 | 181200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230803 | 181100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230803 | 181000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230803 | 180900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230803 | 180800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230803 | 180700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230803 | 180600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230803 | 180500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 93 | 20230803 | 180400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230803 | 180300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230803 | 180200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230803 | 180100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230803 | 180000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230803 | 175900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230803 | 175800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230803 | 175700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230803 | 175600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230803 | 175500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230803 | 175400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230803 | 175300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230803 | 175200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230803 | 175100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230803 | 175000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230803 | 174900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230803 | 174800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230803 | 174700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230803 | 174600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230803 | 174500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230803 | 174400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230803 | 174300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230803 | 174200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230803 | 174100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230803 | 174000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230803 | 173900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230803 | 173800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230803 | 173700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230803 | 173600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230803 | 173500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 123 | 20230803 | 173400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230803 | 173300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230803 | 173200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230803 | 173100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230803 | 173000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230803 | 172900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230803 | 172800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230803 | 172700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230803 | 172600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230803 | 172500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230803 | 172400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230803 | 172300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230803 | 172200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230803 | 172100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230803 | 172000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230803 | 171900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230803 | 171800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230803 | 171700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230803 | 171600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230803 | 171500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230803 | 171400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230803 | 171300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230803 | 171200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230803 | 171100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230803 | 171000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230803 | 170900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230803 | 170800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230803 | 170700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230803 | 170600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230803 | 170500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 153 | 20230803 | 170400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230803 | 170300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230803 | 170200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230803 | 170100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230803 | 170000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230803 | 165900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230803 | 165800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230803 | 165700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230803 | 165600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230803 | 165500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230803 | 165400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230803 | 165300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230803 | 165200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230803 | 165100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230803 | 165000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230803 | 164900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230803 | 164800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230803 | 164700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230803 | 164600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230803 | 164500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230803 | 164400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230803 | 164300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230803 | 164200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230803 | 164100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230803 | 164000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230803 | 163900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230803 | 163800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230803 | 163700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230803 | 163600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230803 | 163500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 183 | 20230803 | 163400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230803 | 163300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230803 | 163200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230803 | 163100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230803 | 163000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230803 | 162900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230803 | 162800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230803 | 162700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230803 | 162600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230803 | 162500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230803 | 162400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230803 | 162300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230803 | 162200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230803 | 162100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230803 | 162000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230803 | 161900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230803 | 161800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230803 | 161700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230803 | 161600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230803 | 161500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230803 | 161400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230803 | 161300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230803 | 161200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230803 | 161100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230803 | 161000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230803 | 160900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230803 | 160800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230803 | 160700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230803 | 160600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230803 | 160500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 213 | 20230803 | 160400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20230803 | 160300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20230803 | 160200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20230803 | 160100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20230803 | 160000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20230803 | 155900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20230803 | 155800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20230803 | 155700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20230803 | 155600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20230803 | 155500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20230803 | 155400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20230803 | 155300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20230803 | 155200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20230803 | 155100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20230803 | 155000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20230803 | 154900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20230803 | 154800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20230803 | 154700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20230803 | 154600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20230803 | 154500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20230803 | 154400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20230803 | 154300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20230803 | 154200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20230803 | 154100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20230803 | 154000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20230803 | 153900 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20230803 | 153800 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20230803 | 153700 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20230803 | 153600 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20230803 | 153500 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 243 | 20230803 | 153400 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20230803 | 153300 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20230803 | 153200 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20230803 | 153100 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20230803 | 153000 | 2697792545 | 4580 | 4580 | 4580 | 4580 | 8929 |
| 248 | 20230803 | 152900 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 249 | 20230803 | 152800 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 250 | 20230803 | 152700 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 251 | 20230803 | 152600 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 252 | 20230803 | 152500 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 253 | 20230803 | 152400 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 254 | 20230803 | 152300 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 255 | 20230803 | 152200 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 256 | 20230803 | 152100 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 257 | 20230803 | 152000 | 2656897725 | 4570 | 4570 | 4570 | 4570 | 0 |
| 258 | 20230803 | 151900 | 2656897725 | 4570 | 4570 | 4570 | 4565 | 2431 |
| 259 | 20230803 | 151800 | 2645792995 | 4565 | 4570 | 4570 | 4565 | 631 |
| 260 | 20230803 | 151700 | 2642909845 | 4560 | 4565 | 4565 | 4560 | 283 |
| 261 | 20230803 | 151600 | 2641619025 | 4565 | 4560 | 4565 | 4555 | 165 |
| 262 | 20230803 | 151500 | 2640867030 | 4565 | 4560 | 4565 | 4530 | 5350 |
| 263 | 20230803 | 151400 | 2616552265 | 4570 | 4565 | 4570 | 4555 | 937 |
| 264 | 20230803 | 151300 | 2612274700 | 4560 | 4565 | 4565 | 4555 | 100 |
| 265 | 20230803 | 151200 | 2611819160 | 4555 | 4555 | 4555 | 4555 | 30 |
| 266 | 20230803 | 151100 | 2611682510 | 4555 | 4555 | 4555 | 4555 | 9 |
| 267 | 20230803 | 151000 | 2611641515 | 4555 | 4555 | 4565 | 4555 | 2491 |
| 268 | 20230803 | 150900 | 2600273880 | 4550 | 4550 | 4555 | 4550 | 437 |
| 269 | 20230803 | 150800 | 2598284665 | 4550 | 4510 | 4550 | 4510 | 3937 |
| 270 | 20230803 | 150700 | 2580428140 | 4500 | 4525 | 4525 | 4490 | 759 |
| 271 | 20230803 | 150600 | 2577010595 | 4525 | 4530 | 4530 | 4525 | 241 |
| 272 | 20230803 | 150500 | 2575919015 | 4535 | 4545 | 4545 | 4530 | 690 |
| 273 | 20230803 | 150400 | 2572787430 | 4535 | 4550 | 4550 | 4535 | 2089 |
| 274 | 20230803 | 150300 | 2563299350 | 4550 | 4515 | 4550 | 4515 | 39 |
| 275 | 20230803 | 150200 | 2563122825 | 4515 | 4545 | 4550 | 4500 | 10833 |
| 276 | 20230803 | 150100 | 2514279650 | 4545 | 4545 | 4545 | 4545 | 206 |
| 277 | 20230803 | 150000 | 2513343380 | 4550 | 4545 | 4555 | 4545 | 163 |
| 278 | 20230803 | 145900 | 2512601930 | 4545 | 4555 | 4555 | 4545 | 202 |
| 279 | 20230803 | 145800 | 2511683045 | 4550 | 4550 | 4550 | 4545 | 980 |
| 280 | 20230803 | 145700 | 2507226995 | 4550 | 4550 | 4550 | 4550 | 444 |
| 281 | 20230803 | 145600 | 2505206795 | 4550 | 4550 | 4555 | 4550 | 255 |
| 282 | 20230803 | 145500 | 2504045995 | 4555 | 4555 | 4555 | 4555 | 3 |
| 283 | 20230803 | 145400 | 2504032330 | 4550 | 4550 | 4550 | 4550 | 10 |
| 284 | 20230803 | 145300 | 2503986830 | 4550 | 4550 | 4550 | 4550 | 0 |
| 285 | 20230803 | 145200 | 2503986830 | 4550 | 4545 | 4550 | 4540 | 677 |
| 286 | 20230803 | 145100 | 2500911560 | 4550 | 4545 | 4555 | 4545 | 251 |
| 287 | 20230803 | 145000 | 2499770205 | 4555 | 4555 | 4555 | 4555 | 60 |
| 288 | 20230803 | 144900 | 2499496905 | 4540 | 4555 | 4555 | 4540 | 296 |
| 289 | 20230803 | 144800 | 2498151355 | 4555 | 4555 | 4555 | 4555 | 617 |
| 290 | 20230803 | 144700 | 2495340920 | 4555 | 4555 | 4555 | 4535 | 641 |
| 291 | 20230803 | 144600 | 2492425330 | 4560 | 4540 | 4560 | 4540 | 786 |
| 292 | 20230803 | 144500 | 2488847625 | 4535 | 4545 | 4545 | 4535 | 21 |
| 293 | 20230803 | 144400 | 2488752380 | 4545 | 4550 | 4560 | 4545 | 651 |
| 294 | 20230803 | 144300 | 2485792950 | 4550 | 4560 | 4560 | 4550 | 209 |
| 295 | 20230803 | 144200 | 2484841950 | 4560 | 4560 | 4565 | 4560 | 862 |
| 296 | 20230803 | 144100 | 2480910965 | 4560 | 4545 | 4560 | 4545 | 612 |
| 297 | 20230803 | 144000 | 2478123770 | 4535 | 4525 | 4535 | 4525 | 584 |
| 298 | 20230803 | 143900 | 2475476530 | 4515 | 4545 | 4545 | 4515 | 2544 |
| 299 | 20230803 | 143800 | 2463930565 | 4545 | 4535 | 4545 | 4535 | 1150 |
| 300 | 20230803 | 143700 | 2458704450 | 4530 | 4530 | 4530 | 4530 | 0 |
| 301 | 20230803 | 143600 | 2458704450 | 4530 | 4530 | 4530 | 4530 | 2 |
| 302 | 20230803 | 143500 | 2458695390 | 4530 | 4530 | 4530 | 4525 | 558 |
| 303 | 20230803 | 143400 | 2456167655 | 4530 | 4545 | 4545 | 4510 | 1337 |
| 304 | 20230803 | 143300 | 2450114825 | 4520 | 4540 | 4545 | 4520 | 1067 |
| 305 | 20230803 | 143200 | 2445271265 | 4540 | 4540 | 4540 | 4540 | 0 |
| 306 | 20230803 | 143100 | 2445271265 | 4540 | 4540 | 4540 | 4540 | 20 |
| 307 | 20230803 | 143000 | 2445180465 | 4530 | 4530 | 4540 | 4530 | 1951 |
| 308 | 20230803 | 142900 | 2436341145 | 4530 | 4530 | 4530 | 4530 | 518 |
| 309 | 20230803 | 142800 | 2433994605 | 4520 | 4510 | 4520 | 4510 | 205 |
| 310 | 20230803 | 142700 | 2433070005 | 4525 | 4510 | 4525 | 4510 | 1421 |
| 311 | 20230803 | 142600 | 2426648605 | 4510 | 4510 | 4510 | 4510 | 0 |
| 312 | 20230803 | 142500 | 2426648605 | 4510 | 4510 | 4510 | 4510 | 4 |
| 313 | 20230803 | 142400 | 2426630565 | 4510 | 4525 | 4525 | 4510 | 5012 |
| 314 | 20230803 | 142300 | 2403978595 | 4525 | 4525 | 4525 | 4520 | 414 |
| 315 | 20230803 | 142200 | 2402105860 | 4530 | 4530 | 4535 | 4525 | 11 |
| 316 | 20230803 | 142100 | 2402056045 | 4540 | 4555 | 4555 | 4540 | 473 |
| 317 | 20230803 | 142000 | 2399907135 | 4545 | 4545 | 4545 | 4545 | 0 |
| 318 | 20230803 | 141900 | 2399907135 | 4545 | 4545 | 4555 | 4545 | 567 |
| 319 | 20230803 | 141800 | 2397328895 | 4540 | 4535 | 4540 | 4535 | 1169 |
| 320 | 20230803 | 141700 | 2392025075 | 4520 | 4535 | 4535 | 4520 | 25 |
| 321 | 20230803 | 141600 | 2391912015 | 4535 | 4535 | 4535 | 4535 | 29 |
| 322 | 20230803 | 141500 | 2391780500 | 4535 | 4530 | 4540 | 4525 | 709 |
| 323 | 20230803 | 141400 | 2388571160 | 4525 | 4540 | 4540 | 4525 | 1825 |
| 324 | 20230803 | 141300 | 2380307665 | 4530 | 4535 | 4535 | 4530 | 481 |
| 325 | 20230803 | 141200 | 2378128595 | 4545 | 4520 | 4545 | 4510 | 1898 |
| 326 | 20230803 | 141100 | 2369540360 | 4515 | 4565 | 4565 | 4515 | 1607 |
| 327 | 20230803 | 141000 | 2362221625 | 4565 | 4565 | 4565 | 4565 | 39 |
| 328 | 20230803 | 140900 | 2362043590 | 4570 | 4565 | 4570 | 4565 | 1023 |
| 329 | 20230803 | 140800 | 2357372020 | 4565 | 4565 | 4565 | 4565 | 20 |
| 330 | 20230803 | 140700 | 2357280720 | 4565 | 4560 | 4565 | 4560 | 581 |
| 331 | 20230803 | 140600 | 2354628980 | 4560 | 4560 | 4560 | 4555 | 502 |
| 332 | 20230803 | 140500 | 2352339910 | 4555 | 4555 | 4565 | 4555 | 104 |
| 333 | 20230803 | 140400 | 2351866175 | 4555 | 4550 | 4565 | 4550 | 359 |
| 334 | 20230803 | 140300 | 2350229650 | 4550 | 4550 | 4550 | 4550 | 10 |
| 335 | 20230803 | 140200 | 2350184150 | 4535 | 4535 | 4535 | 4535 | 1 |
| 336 | 20230803 | 140100 | 2350179615 | 4535 | 4535 | 4535 | 4535 | 138 |
| 337 | 20230803 | 140000 | 2349553785 | 4535 | 4535 | 4560 | 4535 | 930 |
| 338 | 20230803 | 135900 | 2345332730 | 4525 | 4520 | 4525 | 4515 | 273 |
| 339 | 20230803 | 135800 | 2344099700 | 4525 | 4530 | 4530 | 4525 | 114 |
| 340 | 20230803 | 135700 | 2343583845 | 4530 | 4530 | 4530 | 4530 | 1 |
| 341 | 20230803 | 135600 | 2343579315 | 4545 | 4545 | 4545 | 4545 | 1 |
| 342 | 20230803 | 135500 | 2343574770 | 4535 | 4540 | 4540 | 4535 | 50 |
| 343 | 20230803 | 135400 | 2343347965 | 4540 | 4550 | 4550 | 4540 | 545 |
| 344 | 20230803 | 135300 | 2340871240 | 4530 | 4515 | 4560 | 4515 | 1983 |
| 345 | 20230803 | 135200 | 2331854465 | 4515 | 4525 | 4525 | 4515 | 1144 |
| 346 | 20230803 | 135100 | 2326686165 | 4560 | 4535 | 4560 | 4535 | 731 |
| 347 | 20230803 | 135000 | 2323354955 | 4560 | 4525 | 4565 | 4525 | 597 |
| 348 | 20230803 | 134900 | 2320631960 | 4540 | 4510 | 4540 | 4510 | 3795 |
| 349 | 20230803 | 134800 | 2303447070 | 4505 | 4490 | 4505 | 4490 | 1599 |
| 350 | 20230803 | 134700 | 2296254080 | 4490 | 4490 | 4490 | 4490 | 0 |
| 351 | 20230803 | 134600 | 2296254080 | 4490 | 4490 | 4490 | 4490 | 2 |
| 352 | 20230803 | 134500 | 2296245100 | 4490 | 4490 | 4490 | 4490 | 1 |
| 353 | 20230803 | 134400 | 2296240610 | 4480 | 4480 | 4480 | 4480 | 230 |
| 354 | 20230803 | 134300 | 2295210210 | 4495 | 4495 | 4495 | 4495 | 67 |
| 355 | 20230803 | 134200 | 2294909045 | 4485 | 4500 | 4500 | 4485 | 100 |
| 356 | 20230803 | 134100 | 2294460460 | 4500 | 4505 | 4515 | 4500 | 494 |
| 357 | 20230803 | 134000 | 2292235230 | 4495 | 4490 | 4495 | 4490 | 889 |
| 358 | 20230803 | 133900 | 2288241285 | 4490 | 4490 | 4490 | 4490 | 1 |
| 359 | 20230803 | 133800 | 2288236795 | 4490 | 4490 | 4490 | 4490 | 9 |
| 360 | 20230803 | 133700 | 2288196385 | 4485 | 4485 | 4485 | 4485 | 149 |
| 361 | 20230803 | 133600 | 2287528120 | 4485 | 4485 | 4485 | 4485 | 2 |
| 362 | 20230803 | 133500 | 2287519150 | 4485 | 4495 | 4500 | 4485 | 1178 |
| 363 | 20230803 | 133400 | 2282224420 | 4495 | 4500 | 4510 | 4495 | 576 |
| 364 | 20230803 | 133300 | 2279631165 | 4500 | 4500 | 4500 | 4500 | 1 |
| 365 | 20230803 | 133200 | 2279626665 | 4495 | 4505 | 4505 | 4495 | 121 |
| 366 | 20230803 | 133100 | 2279081770 | 4500 | 4510 | 4510 | 4500 | 616 |
| 367 | 20230803 | 133000 | 2276309510 | 4510 | 4510 | 4510 | 4510 | 15 |
| 368 | 20230803 | 132900 | 2276241860 | 4510 | 4510 | 4510 | 4510 | 156 |
| 369 | 20230803 | 132800 | 2275538300 | 4520 | 4520 | 4520 | 4520 | 0 |
| 370 | 20230803 | 132700 | 2275538300 | 4520 | 4515 | 4520 | 4515 | 72 |
| 371 | 20230803 | 132600 | 2275212965 | 4505 | 4505 | 4505 | 4505 | 10 |
| 372 | 20230803 | 132500 | 2275167915 | 4505 | 4520 | 4520 | 4505 | 158 |
| 373 | 20230803 | 132400 | 2274455915 | 4520 | 4530 | 4530 | 4520 | 1009 |
| 374 | 20230803 | 132300 | 2269894705 | 4535 | 4535 | 4540 | 4535 | 1508 |
| 375 | 20230803 | 132200 | 2263050925 | 4535 | 4500 | 4535 | 4500 | 1765 |
| 376 | 20230803 | 132100 | 2255063830 | 4505 | 4495 | 4520 | 4495 | 3394 |
| 377 | 20230803 | 132000 | 2239803290 | 4480 | 4485 | 4485 | 4480 | 815 |
| 378 | 20230803 | 131900 | 2236151985 | 4480 | 4480 | 4480 | 4480 | 87 |
| 379 | 20230803 | 131800 | 2235762225 | 4475 | 4475 | 4475 | 4475 | 0 |
| 380 | 20230803 | 131700 | 2235762225 | 4475 | 4475 | 4475 | 4475 | 500 |
| 381 | 20230803 | 131600 | 2233524725 | 4475 | 4475 | 4475 | 4475 | 6 |
| 382 | 20230803 | 131500 | 2233497875 | 4490 | 4485 | 4490 | 4485 | 142 |
| 383 | 20230803 | 131400 | 2232861000 | 4500 | 4475 | 4500 | 4470 | 424 |
| 384 | 20230803 | 131300 | 2230961560 | 4485 | 4470 | 4485 | 4470 | 123 |
| 385 | 20230803 | 131200 | 2230411480 | 4470 | 4475 | 4475 | 4470 | 124 |
| 386 | 20230803 | 131100 | 2229856610 | 4470 | 4475 | 4475 | 4470 | 481 |
| 387 | 20230803 | 131000 | 2227704505 | 4495 | 4485 | 4495 | 4485 | 698 |
| 388 | 20230803 | 130900 | 2224573880 | 4495 | 4495 | 4495 | 4495 | 50 |
| 389 | 20230803 | 130800 | 2224349130 | 4495 | 4495 | 4495 | 4495 | 48 |
| 390 | 20230803 | 130700 | 2224133370 | 4495 | 4495 | 4495 | 4495 | 0 |
| 391 | 20230803 | 130600 | 2224133370 | 4495 | 4495 | 4500 | 4495 | 227 |
| 392 | 20230803 | 130500 | 2223111935 | 4495 | 4500 | 4500 | 4495 | 5 |
| 393 | 20230803 | 130400 | 2223089455 | 4490 | 4495 | 4495 | 4490 | 100 |
| 394 | 20230803 | 130300 | 2222640415 | 4495 | 4490 | 4495 | 4490 | 4 |
| 395 | 20230803 | 130200 | 2222622440 | 4475 | 4470 | 4490 | 4470 | 1056 |
| 396 | 20230803 | 130100 | 2217890200 | 4470 | 4490 | 4490 | 4470 | 1330 |
| 397 | 20230803 | 130000 | 2211938540 | 4495 | 4505 | 4505 | 4495 | 166 |
| 398 | 20230803 | 125900 | 2211191290 | 4510 | 4510 | 4510 | 4510 | 130 |
| 399 | 20230803 | 125800 | 2210604990 | 4510 | 4515 | 4515 | 4510 | 112 |
| 400 | 20230803 | 125700 | 2210099840 | 4510 | 4510 | 4510 | 4510 | 0 |
| 401 | 20230803 | 125600 | 2210099840 | 4510 | 4510 | 4510 | 4505 | 144 |
| 402 | 20230803 | 125500 | 2209450410 | 4510 | 4510 | 4510 | 4505 | 101 |
| 403 | 20230803 | 125400 | 2208994925 | 4505 | 4510 | 4510 | 4505 | 150 |
| 404 | 20230803 | 125300 | 2208319130 | 4495 | 4480 | 4495 | 4480 | 91 |
| 405 | 20230803 | 125200 | 2207911435 | 4480 | 4475 | 4480 | 4475 | 387 |
| 406 | 20230803 | 125100 | 2206178500 | 4475 | 4480 | 4480 | 4470 | 601 |
| 407 | 20230803 | 125000 | 2203489595 | 4480 | 4500 | 4500 | 4480 | 252 |
| 408 | 20230803 | 124900 | 2202358755 | 4500 | 4500 | 4500 | 4500 | 130 |
| 409 | 20230803 | 124800 | 2201773755 | 4520 | 4510 | 4520 | 4490 | 862 |
| 410 | 20230803 | 124700 | 2197898270 | 4530 | 4510 | 4530 | 4510 | 100 |
| 411 | 20230803 | 124600 | 2197445290 | 4530 | 4535 | 4535 | 4495 | 474 |
| 412 | 20230803 | 124500 | 2195302355 | 4535 | 4505 | 4545 | 4485 | 814 |
| 413 | 20230803 | 124400 | 2191638845 | 4550 | 4485 | 4550 | 4485 | 441 |
| 414 | 20230803 | 124300 | 2189654550 | 4485 | 4500 | 4505 | 4470 | 6086 |
| 415 | 20230803 | 124200 | 2162355705 | 4515 | 4545 | 4545 | 4515 | 1023 |
| 416 | 20230803 | 124100 | 2157731650 | 4530 | 4535 | 4545 | 4525 | 518 |
| 417 | 20230803 | 124000 | 2155382500 | 4545 | 4550 | 4555 | 4540 | 950 |
| 418 | 20230803 | 123900 | 2151065535 | 4555 | 4570 | 4570 | 4555 | 3483 |
| 419 | 20230803 | 123800 | 2135154870 | 4570 | 4570 | 4570 | 4570 | 100 |
| 420 | 20230803 | 123700 | 2134697870 | 4570 | 4565 | 4570 | 4560 | 1036 |
| 421 | 20230803 | 123600 | 2129966315 | 4565 | 4560 | 4565 | 4555 | 1046 |
| 422 | 20230803 | 123500 | 2125198630 | 4560 | 4535 | 4565 | 4535 | 2720 |
| 423 | 20230803 | 123400 | 2112807440 | 4535 | 4515 | 4535 | 4515 | 1386 |
| 424 | 20230803 | 123300 | 2106528385 | 4505 | 4560 | 4565 | 4500 | 6776 |
| 425 | 20230803 | 123200 | 2075834910 | 4555 | 4520 | 4555 | 4520 | 5124 |
| 426 | 20230803 | 123100 | 2052552345 | 4505 | 4500 | 4520 | 4500 | 1083 |
| 427 | 20230803 | 123000 | 2047667860 | 4510 | 4510 | 4510 | 4510 | 1 |
| 428 | 20230803 | 122900 | 2047663350 | 4495 | 4495 | 4495 | 4495 | 1 |
| 429 | 20230803 | 122800 | 2047658855 | 4515 | 4500 | 4515 | 4490 | 1015 |
| 430 | 20230803 | 122700 | 2043088585 | 4500 | 4500 | 4500 | 4495 | 432 |
| 431 | 20230803 | 122600 | 2041146710 | 4500 | 4495 | 4515 | 4485 | 1584 |
| 432 | 20230803 | 122500 | 2034025740 | 4495 | 4485 | 4515 | 4485 | 90 |
| 433 | 20230803 | 122400 | 2033620345 | 4485 | 4485 | 4485 | 4475 | 4122 |
| 434 | 20230803 | 122300 | 2015168215 | 4500 | 4500 | 4500 | 4500 | 469 |
| 435 | 20230803 | 122200 | 2013057715 | 4510 | 4500 | 4510 | 4495 | 1650 |
| 436 | 20230803 | 122100 | 2005626375 | 4480 | 4495 | 4495 | 4480 | 153 |
| 437 | 20230803 | 122000 | 2004940920 | 4495 | 4490 | 4520 | 4485 | 1494 |
| 438 | 20230803 | 121900 | 1998227335 | 4475 | 4540 | 4540 | 4470 | 1096 |
| 439 | 20230803 | 121800 | 1993269790 | 4545 | 4535 | 4545 | 4535 | 1712 |
| 440 | 20230803 | 121700 | 1985500125 | 4535 | 4535 | 4535 | 4535 | 1618 |
| 441 | 20230803 | 121600 | 1978162495 | 4535 | 4520 | 4540 | 4520 | 6917 |
| 442 | 20230803 | 121500 | 1946821870 | 4520 | 4505 | 4520 | 4505 | 1806 |
| 443 | 20230803 | 121400 | 1938669650 | 4495 | 4495 | 4495 | 4495 | 4 |
| 444 | 20230803 | 121300 | 1938651670 | 4495 | 4485 | 4500 | 4485 | 1028 |
| 445 | 20230803 | 121200 | 1934030595 | 4490 | 4500 | 4500 | 4490 | 237 |
| 446 | 20230803 | 121100 | 1932966455 | 4490 | 4505 | 4505 | 4490 | 106 |
| 447 | 20230803 | 121000 | 1932490140 | 4505 | 4500 | 4505 | 4500 | 395 |
| 448 | 20230803 | 120900 | 1930710965 | 4500 | 4500 | 4500 | 4485 | 2361 |
| 449 | 20230803 | 120800 | 1920088930 | 4500 | 4480 | 4500 | 4480 | 678 |
| 450 | 20230803 | 120700 | 1917050670 | 4480 | 4495 | 4495 | 4480 | 936 |
| 451 | 20230803 | 120600 | 1912854835 | 4495 | 4505 | 4505 | 4480 | 2292 |
| 452 | 20230803 | 120500 | 1902543955 | 4505 | 4495 | 4510 | 4495 | 1104 |
| 453 | 20230803 | 120400 | 1897573980 | 4495 | 4480 | 4500 | 4480 | 1188 |
| 454 | 20230803 | 120300 | 1892231155 | 4480 | 4480 | 4480 | 4475 | 13 |
| 455 | 20230803 | 120200 | 1892172935 | 4480 | 4460 | 4480 | 4460 | 155 |
| 456 | 20230803 | 120100 | 1891478595 | 4440 | 4440 | 4440 | 4430 | 1978 |
| 457 | 20230803 | 120000 | 1882697955 | 4430 | 4440 | 4460 | 4430 | 1161 |
| 458 | 20230803 | 115900 | 1877530235 | 4430 | 4440 | 4460 | 4430 | 140 |
| 459 | 20230803 | 115800 | 1876907055 | 4460 | 4450 | 4460 | 4440 | 150 |
| 460 | 20230803 | 115700 | 1876238310 | 4455 | 4425 | 4455 | 4425 | 477 |
| 461 | 20230803 | 115600 | 1874127550 | 4415 | 4425 | 4425 | 4415 | 1020 |
| 462 | 20230803 | 115500 | 1869622610 | 4425 | 4435 | 4435 | 4425 | 37 |
| 463 | 20230803 | 115400 | 1869458875 | 4435 | 4440 | 4440 | 4425 | 655 |
| 464 | 20230803 | 115300 | 1866554560 | 4440 | 4460 | 4460 | 4440 | 1134 |
| 465 | 20230803 | 115200 | 1861506675 | 4460 | 4470 | 4470 | 4460 | 473 |
| 466 | 20230803 | 115100 | 1859392390 | 4465 | 4485 | 4515 | 4465 | 1072 |
| 467 | 20230803 | 115000 | 1854587145 | 4485 | 4510 | 4535 | 4460 | 3245 |
| 468 | 20230803 | 114900 | 1839942410 | 4510 | 4465 | 4510 | 4465 | 9170 |
| 469 | 20230803 | 114800 | 1798806520 | 4465 | 4455 | 4465 | 4455 | 717 |
| 470 | 20230803 | 114700 | 1795605175 | 4455 | 4460 | 4460 | 4455 | 202 |
| 471 | 20230803 | 114600 | 1794705190 | 4460 | 4460 | 4465 | 4455 | 635 |
| 472 | 20230803 | 114500 | 1791870970 | 4465 | 4450 | 4465 | 4450 | 168 |
| 473 | 20230803 | 114400 | 1791122685 | 4450 | 4440 | 4450 | 4440 | 717 |
| 474 | 20230803 | 114300 | 1787939055 | 4450 | 4440 | 4450 | 4440 | 7 |
| 475 | 20230803 | 114200 | 1787907965 | 4440 | 4440 | 4465 | 4440 | 361 |
| 476 | 20230803 | 114100 | 1786296180 | 4440 | 4420 | 4465 | 4420 | 3027 |
| 477 | 20230803 | 114000 | 1772876690 | 4430 | 4425 | 4430 | 4425 | 719 |
| 478 | 20230803 | 113900 | 1769693510 | 4430 | 4440 | 4440 | 4430 | 1020 |
| 479 | 20230803 | 113800 | 1765169690 | 4440 | 4440 | 4440 | 4440 | 4 |
| 480 | 20230803 | 113700 | 1765151930 | 4440 | 4435 | 4440 | 4435 | 275 |
| 481 | 20230803 | 113600 | 1763932280 | 4435 | 4445 | 4465 | 4435 | 159 |
| 482 | 20230803 | 113500 | 1763226580 | 4450 | 4450 | 4450 | 4450 | 64 |
| 483 | 20230803 | 113400 | 1762941780 | 4450 | 4460 | 4460 | 4450 | 85 |
| 484 | 20230803 | 113300 | 1762563500 | 4465 | 4430 | 4470 | 4430 | 2678 |
| 485 | 20230803 | 113200 | 1750681490 | 4430 | 4440 | 4470 | 4430 | 267 |
| 486 | 20230803 | 113100 | 1749492210 | 4440 | 4425 | 4470 | 4425 | 590 |
| 487 | 20230803 | 113000 | 1746869790 | 4425 | 4445 | 4470 | 4425 | 825 |
| 488 | 20230803 | 112900 | 1743209175 | 4470 | 4470 | 4490 | 4430 | 1357 |
| 489 | 20230803 | 112800 | 1737170920 | 4490 | 4460 | 4490 | 4445 | 2712 |
| 490 | 20230803 | 112700 | 1725036970 | 4460 | 4405 | 4460 | 4405 | 108 |
| 491 | 20230803 | 112600 | 1724555595 | 4400 | 4375 | 4465 | 4375 | 890 |
| 492 | 20230803 | 112500 | 1720648225 | 4375 | 4395 | 4395 | 4375 | 2028 |
| 493 | 20230803 | 112400 | 1711761585 | 4400 | 4400 | 4410 | 4400 | 3354 |
| 494 | 20230803 | 112300 | 1696995485 | 4400 | 4400 | 4410 | 4400 | 1014 |
| 495 | 20230803 | 112200 | 1692525285 | 4400 | 4420 | 4420 | 4400 | 1303 |
| 496 | 20230803 | 112100 | 1686778545 | 4425 | 4425 | 4465 | 4425 | 55 |
| 497 | 20230803 | 112000 | 1686534030 | 4420 | 4410 | 4470 | 4400 | 3638 |
| 498 | 20230803 | 111900 | 1670497655 | 4400 | 4405 | 4435 | 4400 | 911 |
| 499 | 20230803 | 111800 | 1666481130 | 4440 | 4435 | 4440 | 4410 | 2063 |
| 500 | 20230803 | 111700 | 1657371145 | 4455 | 4415 | 4460 | 4415 | 3164 |
| 501 | 20230803 | 111600 | 1643358385 | 4415 | 4400 | 4415 | 4400 | 244 |
| 502 | 20230803 | 111500 | 1642283470 | 4400 | 4400 | 4400 | 4395 | 3109 |
| 503 | 20230803 | 111400 | 1628616720 | 4400 | 4390 | 4410 | 4385 | 454 |
| 504 | 20230803 | 111300 | 1626620935 | 4390 | 4410 | 4430 | 4390 | 1478 |
| 505 | 20230803 | 111200 | 1620092830 | 4425 | 4395 | 4425 | 4380 | 1591 |
| 506 | 20230803 | 111100 | 1613100705 | 4435 | 4450 | 4450 | 4370 | 6534 |
| 507 | 20230803 | 111000 | 1584278375 | 4450 | 4530 | 4530 | 4450 | 3252 |
| 508 | 20230803 | 110900 | 1569730000 | 4530 | 4460 | 4535 | 4445 | 5659 |
| 509 | 20230803 | 110800 | 1544216965 | 4435 | 4485 | 4485 | 4430 | 1284 |
| 510 | 20230803 | 110700 | 1538481860 | 4480 | 4475 | 4525 | 4470 | 6114 |
| 511 | 20230803 | 110600 | 1510985420 | 4470 | 4360 | 4470 | 4355 | 3792 |
| 512 | 20230803 | 110500 | 1494267565 | 4355 | 4365 | 4370 | 4350 | 1999 |
| 513 | 20230803 | 110400 | 1485556460 | 4370 | 4380 | 4380 | 4370 | 1994 |
| 514 | 20230803 | 110300 | 1476828480 | 4380 | 4380 | 4380 | 4370 | 9 |
| 515 | 20230803 | 110200 | 1476789120 | 4395 | 4380 | 4395 | 4375 | 3106 |
| 516 | 20230803 | 110100 | 1463181740 | 4370 | 4335 | 4410 | 4335 | 3560 |
| 517 | 20230803 | 110000 | 1447621290 | 4335 | 4390 | 4390 | 4310 | 3993 |
| 518 | 20230803 | 105900 | 1430240080 | 4390 | 4390 | 4420 | 4375 | 5878 |
| 519 | 20230803 | 105800 | 1404460085 | 4390 | 4440 | 4445 | 4390 | 5623 |
| 520 | 20230803 | 105700 | 1379587770 | 4450 | 4460 | 4470 | 4440 | 5468 |
| 521 | 20230803 | 105600 | 1355249960 | 4460 | 4450 | 4495 | 4450 | 2548 |
| 522 | 20230803 | 105500 | 1343867550 | 4535 | 4450 | 4535 | 4435 | 9261 |
| 523 | 20230803 | 105400 | 1302627165 | 4445 | 4500 | 4560 | 4425 | 8999 |
| 524 | 20230803 | 105300 | 1262178230 | 4500 | 4445 | 4500 | 4350 | 17136 |
| 525 | 20230803 | 105200 | 1186386740 | 4480 | 4555 | 4560 | 4410 | 19565 |
| 526 | 20230803 | 105100 | 1098759295 | 4560 | 4575 | 4645 | 4500 | 15814 |
| 527 | 20230803 | 105000 | 1026686680 | 4575 | 4655 | 4995 | 4575 | 92457 |
| 528 | 20230803 | 104900 | 583022095 | 4655 | 4570 | 4660 | 4550 | 33591 |
| 529 | 20230803 | 104800 | 429019695 | 4490 | 4490 | 4490 | 4490 | 0 |
| 530 | 20230803 | 104700 | 429019695 | 4490 | 4480 | 4490 | 4425 | 3077 |
| 531 | 20230803 | 104600 | 415283945 | 4485 | 4375 | 4490 | 4345 | 11246 |
| 532 | 20230803 | 104500 | 365401070 | 4415 | 4235 | 4450 | 4225 | 15828 |
| 533 | 20230803 | 104400 | 296558365 | 4235 | 4235 | 4235 | 4235 | 2 |
| 534 | 20230803 | 104300 | 296549895 | 4245 | 4235 | 4245 | 4235 | 47 |
| 535 | 20230803 | 104200 | 296350800 | 4235 | 4235 | 4235 | 4230 | 32 |
| 536 | 20230803 | 104100 | 296215420 | 4230 | 4225 | 4230 | 4225 | 131 |
| 537 | 20230803 | 104000 | 295661445 | 4225 | 4220 | 4225 | 4210 | 2354 |
| 538 | 20230803 | 103900 | 285727645 | 4210 | 4245 | 4245 | 4210 | 587 |
| 539 | 20230803 | 103800 | 283246150 | 4245 | 4250 | 4250 | 4245 | 6 |
| 540 | 20230803 | 103700 | 283220655 | 4250 | 4265 | 4275 | 4250 | 1273 |
| 541 | 20230803 | 103600 | 277795095 | 4265 | 4290 | 4290 | 4265 | 665 |
| 542 | 20230803 | 103500 | 274956020 | 4265 | 4270 | 4270 | 4265 | 601 |
| 543 | 20230803 | 103400 | 272391585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 544 | 20230803 | 103300 | 272391585 | 4270 | 4270 | 4270 | 4270 | 155 |
| 545 | 20230803 | 103200 | 271729735 | 4270 | 4275 | 4275 | 4270 | 104 |
| 546 | 20230803 | 103100 | 271285345 | 4275 | 4275 | 4275 | 4275 | 9 |
| 547 | 20230803 | 103000 | 271246870 | 4265 | 4270 | 4270 | 4265 | 200 |
| 548 | 20230803 | 102900 | 270393370 | 4275 | 4275 | 4275 | 4265 | 713 |
| 549 | 20230803 | 102800 | 267346395 | 4285 | 4300 | 4300 | 4275 | 1127 |
| 550 | 20230803 | 102700 | 262515015 | 4300 | 4305 | 4305 | 4300 | 788 |
| 551 | 20230803 | 102600 | 259123105 | 4305 | 4315 | 4315 | 4305 | 1489 |
| 552 | 20230803 | 102500 | 252702770 | 4315 | 4315 | 4315 | 4315 | 71 |
| 553 | 20230803 | 102400 | 252396405 | 4315 | 4315 | 4315 | 4315 | 46 |
| 554 | 20230803 | 102300 | 252197915 | 4310 | 4310 | 4325 | 4310 | 2359 |
| 555 | 20230803 | 102200 | 242024800 | 4315 | 4295 | 4315 | 4295 | 2786 |
| 556 | 20230803 | 102100 | 230018605 | 4305 | 4280 | 4305 | 4280 | 253 |
| 557 | 20230803 | 102000 | 228930330 | 4265 | 4270 | 4270 | 4265 | 150 |
| 558 | 20230803 | 101900 | 228290365 | 4265 | 4310 | 4310 | 4255 | 1352 |
| 559 | 20230803 | 101800 | 222517545 | 4310 | 4265 | 4310 | 4265 | 5004 |
| 560 | 20230803 | 101700 | 201025215 | 4265 | 4250 | 4280 | 4250 | 4431 |
| 561 | 20230803 | 101600 | 182151690 | 4250 | 4225 | 4250 | 4225 | 326 |
| 562 | 20230803 | 101500 | 180771635 | 4250 | 4220 | 4250 | 4220 | 937 |
| 563 | 20230803 | 101400 | 176796750 | 4220 | 4220 | 4220 | 4220 | 0 |
| 564 | 20230803 | 101300 | 176796750 | 4220 | 4220 | 4225 | 4220 | 420 |
| 565 | 20230803 | 101200 | 175024280 | 4215 | 4230 | 4240 | 4215 | 619 |
| 566 | 20230803 | 101100 | 172404405 | 4215 | 4225 | 4245 | 4215 | 53 |
| 567 | 20230803 | 101000 | 172180940 | 4210 | 4220 | 4235 | 4210 | 536 |
| 568 | 20230803 | 100900 | 169921895 | 4210 | 4215 | 4240 | 4210 | 638 |
| 569 | 20230803 | 100800 | 167222095 | 4245 | 4185 | 4245 | 4185 | 1044 |
| 570 | 20230803 | 100700 | 162791420 | 4185 | 4185 | 4185 | 4185 | 2001 |
| 571 | 20230803 | 100600 | 154417235 | 4185 | 4185 | 4185 | 4185 | 994 |
| 572 | 20230803 | 100500 | 150257345 | 4190 | 4185 | 4200 | 4185 | 1803 |
| 573 | 20230803 | 100400 | 142696075 | 4190 | 4185 | 4190 | 4185 | 35 |
| 574 | 20230803 | 100300 | 142549430 | 4190 | 4185 | 4195 | 4185 | 195 |
| 575 | 20230803 | 100200 | 141732120 | 4200 | 4160 | 4200 | 4160 | 936 |
| 576 | 20230803 | 100100 | 137826490 | 4155 | 4150 | 4155 | 4150 | 1860 |
| 577 | 20230803 | 100000 | 130103050 | 4150 | 4150 | 4150 | 4140 | 220 |
| 578 | 20230803 | 095900 | 129191430 | 4150 | 4150 | 4150 | 4150 | 725 |
| 579 | 20230803 | 095800 | 126182680 | 4150 | 4145 | 4150 | 4145 | 447 |
| 580 | 20230803 | 095700 | 124327870 | 4145 | 4135 | 4145 | 4135 | 634 |
| 581 | 20230803 | 095600 | 121703870 | 4135 | 4125 | 4145 | 4125 | 506 |
| 582 | 20230803 | 095500 | 119607555 | 4155 | 4125 | 4155 | 4125 | 1391 |
| 583 | 20230803 | 095400 | 113837965 | 4120 | 4120 | 4120 | 4120 | 0 |
| 584 | 20230803 | 095300 | 113837965 | 4120 | 4120 | 4120 | 4120 | 0 |
| 585 | 20230803 | 095200 | 113837965 | 4120 | 4120 | 4125 | 4120 | 521 |
| 586 | 20230803 | 095100 | 111691125 | 4105 | 4105 | 4105 | 4095 | 200 |
| 587 | 20230803 | 095000 | 110871645 | 4105 | 4115 | 4115 | 4105 | 640 |
| 588 | 20230803 | 094900 | 108240805 | 4120 | 4155 | 4155 | 4080 | 4239 |
| 589 | 20230803 | 094800 | 90837085 | 4155 | 4090 | 4250 | 4090 | 10141 |
| 590 | 20230803 | 094700 | 48550640 | 4070 | 4135 | 4135 | 4070 | 2132 |
| 591 | 20230803 | 094600 | 39778500 | 4120 | 4120 | 4120 | 4120 | 1 |
| 592 | 20230803 | 094500 | 39774380 | 4110 | 4090 | 4145 | 4090 | 3591 |
| 593 | 20230803 | 094400 | 24959035 | 4090 | 4090 | 4090 | 4090 | 0 |
| 594 | 20230803 | 094300 | 24959035 | 4090 | 4090 | 4090 | 4090 | 0 |
| 595 | 20230803 | 094200 | 24959035 | 4090 | 4090 | 4090 | 4090 | 25 |
| 596 | 20230803 | 094100 | 24856785 | 4085 | 4085 | 4085 | 4085 | 0 |
| 597 | 20230803 | 094000 | 24856785 | 4085 | 4085 | 4085 | 4085 | 0 |
| 598 | 20230803 | 093900 | 24856785 | 4085 | 4085 | 4085 | 4085 | 0 |
| 599 | 20230803 | 093800 | 24856785 | 4085 | 4085 | 4085 | 4085 | 0 |
| 600 | 20230803 | 093700 | 24856785 | 4085 | 4085 | 4085 | 4085 | 1 |
| 601 | 20230803 | 093600 | 24852700 | 4085 | 4085 | 4085 | 4085 | 1 |
| 602 | 20230803 | 093500 | 24848615 | 4085 | 4085 | 4085 | 4085 | 387 |
| 603 | 20230803 | 093400 | 23267720 | 4085 | 4085 | 4085 | 4085 | 894 |
| 604 | 20230803 | 093300 | 19615730 | 4085 | 4085 | 4085 | 4085 | 1 |
| 605 | 20230803 | 093200 | 19611645 | 4085 | 4085 | 4085 | 4085 | 0 |
| 606 | 20230803 | 093100 | 19611645 | 4085 | 4085 | 4085 | 4085 | 0 |
| 607 | 20230803 | 093000 | 19611645 | 4085 | 4085 | 4085 | 4085 | 0 |
| 608 | 20230803 | 092900 | 19611645 | 4085 | 4085 | 4085 | 4085 | 0 |
| 609 | 20230803 | 092800 | 19611645 | 4085 | 4085 | 4085 | 4085 | 300 |
| 610 | 20230803 | 092700 | 18386145 | 4080 | 4080 | 4080 | 4080 | 0 |
| 611 | 20230803 | 092600 | 18386145 | 4080 | 4080 | 4080 | 4080 | 0 |
| 612 | 20230803 | 092500 | 18386145 | 4080 | 4080 | 4080 | 4080 | 405 |
| 613 | 20230803 | 092400 | 16733745 | 4080 | 4080 | 4080 | 4080 | 0 |
| 614 | 20230803 | 092300 | 16733745 | 4080 | 4080 | 4080 | 4080 | 0 |
| 615 | 20230803 | 092200 | 16733745 | 4080 | 4080 | 4080 | 4080 | 100 |
| 616 | 20230803 | 092100 | 16325745 | 4080 | 4080 | 4080 | 4080 | 0 |
| 617 | 20230803 | 092000 | 16325745 | 4080 | 4070 | 4080 | 4065 | 207 |
| 618 | 20230803 | 091900 | 15482770 | 4075 | 4065 | 4075 | 4065 | 9 |
| 619 | 20230803 | 091800 | 15446175 | 4070 | 4070 | 4070 | 4070 | 100 |
| 620 | 20230803 | 091700 | 15039175 | 4060 | 4060 | 4060 | 4060 | 203 |
| 621 | 20230803 | 091600 | 14214995 | 4075 | 4060 | 4075 | 4060 | 200 |
| 622 | 20230803 | 091500 | 13401495 | 4075 | 4075 | 4075 | 4075 | 0 |
| 623 | 20230803 | 091400 | 13401495 | 4075 | 4075 | 4075 | 4075 | 0 |
| 624 | 20230803 | 091300 | 13401495 | 4075 | 4075 | 4075 | 4075 | 0 |
| 625 | 20230803 | 091200 | 13401495 | 4075 | 4075 | 4075 | 4075 | 5 |
| 626 | 20230803 | 091100 | 13381120 | 4075 | 4075 | 4075 | 4075 | 0 |
| 627 | 20230803 | 091000 | 13381120 | 4075 | 4075 | 4075 | 4075 | 0 |
| 628 | 20230803 | 090900 | 13381120 | 4075 | 4075 | 4075 | 4075 | 0 |
| 629 | 20230803 | 090800 | 13381120 | 4075 | 4075 | 4075 | 4075 | 0 |
| 630 | 20230803 | 090700 | 13381120 | 4075 | 4075 | 4075 | 4075 | 1 |
| 631 | 20230803 | 090600 | 13377045 | 4060 | 4060 | 4060 | 4060 | 0 |
| 632 | 20230803 | 090500 | 13377045 | 4060 | 4060 | 4060 | 4060 | 0 |
| 633 | 20230803 | 090400 | 13377045 | 4060 | 4060 | 4060 | 4060 | 0 |
| 634 | 20230803 | 090300 | 13377045 | 4060 | 4060 | 4060 | 4060 | 3 |
| 635 | 20230803 | 090200 | 13364865 | 4085 | 4085 | 4085 | 4085 | 1 |
| 636 | 20230803 | 090100 | 13360780 | 4060 | 4065 | 4065 | 4060 | 3155 |
| 637 | 20230803 | 090000 | 551445 | 4070 | 4085 | 4085 | 4070 | 135 |