30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 3 | 20230803 | 191100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20230803 | 191000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20230803 | 190900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20230803 | 190800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20230803 | 190700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20230803 | 190600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20230803 | 190500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20230803 | 190400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20230803 | 190300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20230803 | 190200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20230803 | 190100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20230803 | 190000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20230803 | 185900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20230803 | 185800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20230803 | 185700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20230803 | 185600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20230803 | 185500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20230803 | 185400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20230803 | 185300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20230803 | 185200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20230803 | 185100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20230803 | 185000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20230803 | 184900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20230803 | 184800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20230803 | 184700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20230803 | 184600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20230803 | 184500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20230803 | 184400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20230803 | 184300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20230803 | 184200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 33 | 20230803 | 184100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20230803 | 184000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20230803 | 183900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20230803 | 183800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20230803 | 183700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20230803 | 183600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20230803 | 183500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20230803 | 183400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20230803 | 183300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20230803 | 183200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20230803 | 183100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20230803 | 183000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20230803 | 182900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20230803 | 182800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20230803 | 182700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20230803 | 182600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20230803 | 182500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20230803 | 182400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20230803 | 182300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20230803 | 182200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20230803 | 182100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20230803 | 182000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20230803 | 181900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20230803 | 181800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20230803 | 181700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20230803 | 181600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20230803 | 181500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20230803 | 181400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20230803 | 181300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20230803 | 181200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 63 | 20230803 | 181100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20230803 | 181000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20230803 | 180900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20230803 | 180800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20230803 | 180700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20230803 | 180600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20230803 | 180500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20230803 | 180400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20230803 | 180300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20230803 | 180200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20230803 | 180100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20230803 | 180000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20230803 | 175900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20230803 | 175800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20230803 | 175700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20230803 | 175600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20230803 | 175500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20230803 | 175400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20230803 | 175300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20230803 | 175200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20230803 | 175100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20230803 | 175000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20230803 | 174900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20230803 | 174800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20230803 | 174700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20230803 | 174600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20230803 | 174500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20230803 | 174400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20230803 | 174300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20230803 | 174200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 93 | 20230803 | 174100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20230803 | 174000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20230803 | 173900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20230803 | 173800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20230803 | 173700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20230803 | 173600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20230803 | 173500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20230803 | 173400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20230803 | 173300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20230803 | 173200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20230803 | 173100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20230803 | 173000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20230803 | 172900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20230803 | 172800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20230803 | 172700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20230803 | 172600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20230803 | 172500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20230803 | 172400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20230803 | 172300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20230803 | 172200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20230803 | 172100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20230803 | 172000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20230803 | 171900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20230803 | 171800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20230803 | 171700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20230803 | 171600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20230803 | 171500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20230803 | 171400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20230803 | 171300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20230803 | 171200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 123 | 20230803 | 171100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20230803 | 171000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20230803 | 170900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20230803 | 170800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20230803 | 170700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20230803 | 170600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20230803 | 170500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20230803 | 170400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20230803 | 170300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20230803 | 170200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20230803 | 170100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20230803 | 170000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20230803 | 165900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20230803 | 165800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20230803 | 165700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20230803 | 165600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20230803 | 165500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20230803 | 165400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20230803 | 165300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20230803 | 165200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20230803 | 165100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20230803 | 165000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20230803 | 164900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20230803 | 164800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20230803 | 164700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20230803 | 164600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20230803 | 164500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20230803 | 164400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20230803 | 164300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20230803 | 164200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 153 | 20230803 | 164100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20230803 | 164000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20230803 | 163900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20230803 | 163800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20230803 | 163700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20230803 | 163600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20230803 | 163500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20230803 | 163400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20230803 | 163300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20230803 | 163200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20230803 | 163100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20230803 | 163000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20230803 | 162900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20230803 | 162800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20230803 | 162700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20230803 | 162600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20230803 | 162500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20230803 | 162400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20230803 | 162300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20230803 | 162200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20230803 | 162100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20230803 | 162000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20230803 | 161900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20230803 | 161800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20230803 | 161700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20230803 | 161600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20230803 | 161500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20230803 | 161400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20230803 | 161300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20230803 | 161200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 183 | 20230803 | 161100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 184 | 20230803 | 161000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 185 | 20230803 | 160900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 186 | 20230803 | 160800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 187 | 20230803 | 160700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 188 | 20230803 | 160600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 189 | 20230803 | 160500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 190 | 20230803 | 160400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 191 | 20230803 | 160300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 192 | 20230803 | 160200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 193 | 20230803 | 160100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 194 | 20230803 | 160000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 195 | 20230803 | 155900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 196 | 20230803 | 155800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 197 | 20230803 | 155700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 198 | 20230803 | 155600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 199 | 20230803 | 155500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 200 | 20230803 | 155400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 201 | 20230803 | 155300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 202 | 20230803 | 155200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 203 | 20230803 | 155100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 204 | 20230803 | 155000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 205 | 20230803 | 154900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 206 | 20230803 | 154800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 207 | 20230803 | 154700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 208 | 20230803 | 154600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 209 | 20230803 | 154500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 210 | 20230803 | 154400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 211 | 20230803 | 154300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 212 | 20230803 | 154200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 213 | 20230803 | 154100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 214 | 20230803 | 154000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 215 | 20230803 | 153900 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 216 | 20230803 | 153800 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 217 | 20230803 | 153700 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 218 | 20230803 | 153600 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 219 | 20230803 | 153500 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 220 | 20230803 | 153400 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 221 | 20230803 | 153300 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 222 | 20230803 | 153200 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 223 | 20230803 | 153100 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 0 |
| 224 | 20230803 | 153000 | 5042660745 | 4860 | 4860 | 4860 | 4860 | 11822 |
| 225 | 20230803 | 152900 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 226 | 20230803 | 152800 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 227 | 20230803 | 152700 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 228 | 20230803 | 152600 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 229 | 20230803 | 152500 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 230 | 20230803 | 152400 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 231 | 20230803 | 152300 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 232 | 20230803 | 152200 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 233 | 20230803 | 152100 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 234 | 20230803 | 152000 | 4985205825 | 4860 | 4860 | 4860 | 4860 | 0 |
| 235 | 20230803 | 151900 | 4985205825 | 4860 | 4850 | 4860 | 4850 | 2090 |
| 236 | 20230803 | 151800 | 4975064655 | 4850 | 4840 | 4850 | 4835 | 1774 |
| 237 | 20230803 | 151700 | 4966474520 | 4840 | 4840 | 4840 | 4830 | 626 |
| 238 | 20230803 | 151600 | 4963447830 | 4840 | 4830 | 4840 | 4830 | 206 |
| 239 | 20230803 | 151500 | 4962452790 | 4840 | 4840 | 4840 | 4825 | 611 |
| 240 | 20230803 | 151400 | 4959498230 | 4840 | 4825 | 4840 | 4820 | 3041 |
| 241 | 20230803 | 151300 | 4944816945 | 4825 | 4825 | 4825 | 4820 | 964 |
| 242 | 20230803 | 151200 | 4940170450 | 4825 | 4835 | 4835 | 4825 | 2500 |
| 243 | 20230803 | 151100 | 4928101000 | 4830 | 4825 | 4830 | 4825 | 1574 |
| 244 | 20230803 | 151000 | 4920504720 | 4825 | 4825 | 4835 | 4825 | 782 |
| 245 | 20230803 | 150900 | 4916729350 | 4830 | 4830 | 4835 | 4830 | 434 |
| 246 | 20230803 | 150800 | 4914632195 | 4835 | 4830 | 4840 | 4825 | 2260 |
| 247 | 20230803 | 150700 | 4903716890 | 4835 | 4840 | 4840 | 4835 | 14 |
| 248 | 20230803 | 150600 | 4903649195 | 4835 | 4835 | 4840 | 4835 | 971 |
| 249 | 20230803 | 150500 | 4898954075 | 4840 | 4840 | 4840 | 4840 | 103 |
| 250 | 20230803 | 150400 | 4898455555 | 4840 | 4835 | 4840 | 4835 | 327 |
| 251 | 20230803 | 150300 | 4896873485 | 4835 | 4840 | 4840 | 4835 | 514 |
| 252 | 20230803 | 150200 | 4894386045 | 4840 | 4845 | 4845 | 4840 | 1220 |
| 253 | 20230803 | 150100 | 4888480245 | 4845 | 4845 | 4845 | 4845 | 50 |
| 254 | 20230803 | 150000 | 4888237995 | 4845 | 4835 | 4845 | 4835 | 701 |
| 255 | 20230803 | 145900 | 4884848650 | 4845 | 4830 | 4850 | 4830 | 602 |
| 256 | 20230803 | 145800 | 4881938955 | 4830 | 4835 | 4835 | 4830 | 789 |
| 257 | 20230803 | 145700 | 4878124960 | 4850 | 4850 | 4850 | 4850 | 200 |
| 258 | 20230803 | 145600 | 4877154960 | 4850 | 4850 | 4850 | 4850 | 510 |
| 259 | 20230803 | 145500 | 4874681460 | 4850 | 4835 | 4855 | 4835 | 457 |
| 260 | 20230803 | 145400 | 4872469970 | 4835 | 4840 | 4840 | 4835 | 1057 |
| 261 | 20230803 | 145300 | 4867356490 | 4865 | 4865 | 4865 | 4845 | 183 |
| 262 | 20230803 | 145200 | 4866466675 | 4865 | 4865 | 4865 | 4840 | 187 |
| 263 | 20230803 | 145100 | 4865557070 | 4840 | 4840 | 4860 | 4840 | 4748 |
| 264 | 20230803 | 145000 | 4842526740 | 4840 | 4840 | 4850 | 4840 | 863 |
| 265 | 20230803 | 144900 | 4838349800 | 4840 | 4850 | 4850 | 4835 | 258 |
| 266 | 20230803 | 144800 | 4837101105 | 4850 | 4850 | 4850 | 4850 | 250 |
| 267 | 20230803 | 144700 | 4835888605 | 4850 | 4850 | 4850 | 4850 | 100 |
| 268 | 20230803 | 144600 | 4835403605 | 4850 | 4850 | 4850 | 4850 | 1 |
| 269 | 20230803 | 144500 | 4835398755 | 4840 | 4840 | 4840 | 4835 | 232 |
| 270 | 20230803 | 144400 | 4834276960 | 4835 | 4840 | 4840 | 4835 | 828 |
| 271 | 20230803 | 144300 | 4830273500 | 4840 | 4845 | 4845 | 4835 | 3273 |
| 272 | 20230803 | 144200 | 4814430915 | 4845 | 4845 | 4860 | 4845 | 7598 |
| 273 | 20230803 | 144100 | 4777617110 | 4860 | 4860 | 4860 | 4860 | 26 |
| 274 | 20230803 | 144000 | 4777490750 | 4860 | 4850 | 4860 | 4850 | 964 |
| 275 | 20230803 | 143900 | 4772807625 | 4850 | 4850 | 4850 | 4845 | 1345 |
| 276 | 20230803 | 143800 | 4766288330 | 4855 | 4850 | 4855 | 4850 | 158 |
| 277 | 20230803 | 143700 | 4765521490 | 4850 | 4850 | 4850 | 4845 | 541 |
| 278 | 20230803 | 143600 | 4762897765 | 4850 | 4850 | 4855 | 4850 | 565 |
| 279 | 20230803 | 143500 | 4760157510 | 4850 | 4850 | 4850 | 4850 | 1612 |
| 280 | 20230803 | 143400 | 4752339310 | 4850 | 4855 | 4855 | 4850 | 425 |
| 281 | 20230803 | 143300 | 4750277285 | 4855 | 4860 | 4860 | 4855 | 93 |
| 282 | 20230803 | 143200 | 4749825765 | 4850 | 4860 | 4860 | 4850 | 2681 |
| 283 | 20230803 | 143100 | 4736815010 | 4860 | 4865 | 4865 | 4860 | 558 |
| 284 | 20230803 | 143000 | 4734102715 | 4870 | 4865 | 4870 | 4865 | 293 |
| 285 | 20230803 | 142900 | 4732676805 | 4870 | 4875 | 4875 | 4865 | 302 |
| 286 | 20230803 | 142800 | 4731206560 | 4875 | 4885 | 4885 | 4870 | 1239 |
| 287 | 20230803 | 142700 | 4725165915 | 4885 | 4880 | 4895 | 4880 | 533 |
| 288 | 20230803 | 142600 | 4722562890 | 4880 | 4900 | 4900 | 4880 | 737 |
| 289 | 20230803 | 142500 | 4718959400 | 4900 | 4900 | 4900 | 4890 | 1541 |
| 290 | 20230803 | 142400 | 4711418840 | 4905 | 4905 | 4910 | 4875 | 4842 |
| 291 | 20230803 | 142300 | 4687693765 | 4905 | 4870 | 4905 | 4870 | 6094 |
| 292 | 20230803 | 142200 | 4657892140 | 4875 | 4860 | 4875 | 4860 | 1078 |
| 293 | 20230803 | 142100 | 4652648430 | 4860 | 4855 | 4860 | 4825 | 1231 |
| 294 | 20230803 | 142000 | 4646686150 | 4855 | 4850 | 4855 | 4850 | 221 |
| 295 | 20230803 | 141900 | 4645613775 | 4850 | 4830 | 4855 | 4815 | 2211 |
| 296 | 20230803 | 141800 | 4634956360 | 4835 | 4845 | 4850 | 4835 | 1048 |
| 297 | 20230803 | 141700 | 4629877030 | 4845 | 4835 | 4855 | 4835 | 700 |
| 298 | 20230803 | 141600 | 4626485960 | 4835 | 4830 | 4835 | 4830 | 127 |
| 299 | 20230803 | 141500 | 4625872060 | 4820 | 4830 | 4830 | 4820 | 475 |
| 300 | 20230803 | 141400 | 4623580600 | 4835 | 4835 | 4835 | 4830 | 99 |
| 301 | 20230803 | 141300 | 4623101965 | 4835 | 4835 | 4835 | 4825 | 501 |
| 302 | 20230803 | 141200 | 4620682840 | 4835 | 4835 | 4835 | 4835 | 2 |
| 303 | 20230803 | 141100 | 4620673170 | 4825 | 4825 | 4825 | 4825 | 2786 |
| 304 | 20230803 | 141000 | 4607230720 | 4825 | 4830 | 4835 | 4825 | 451 |
| 305 | 20230803 | 140900 | 4605053885 | 4835 | 4830 | 4835 | 4830 | 1503 |
| 306 | 20230803 | 140800 | 4597788085 | 4835 | 4855 | 4855 | 4835 | 1397 |
| 307 | 20230803 | 140700 | 4591028370 | 4855 | 4855 | 4870 | 4850 | 1936 |
| 308 | 20230803 | 140600 | 4581625765 | 4855 | 4860 | 4860 | 4855 | 728 |
| 309 | 20230803 | 140500 | 4578088050 | 4845 | 4875 | 4875 | 4845 | 15161 |
| 310 | 20230803 | 140400 | 4504449120 | 4875 | 4870 | 4885 | 4865 | 7232 |
| 311 | 20230803 | 140300 | 4469206795 | 4870 | 4835 | 4870 | 4835 | 3474 |
| 312 | 20230803 | 140200 | 4452350705 | 4835 | 4825 | 4835 | 4820 | 1382 |
| 313 | 20230803 | 140100 | 4445674635 | 4820 | 4825 | 4830 | 4820 | 574 |
| 314 | 20230803 | 140000 | 4442903110 | 4825 | 4820 | 4825 | 4820 | 210 |
| 315 | 20230803 | 135900 | 4441890595 | 4815 | 4820 | 4820 | 4810 | 143 |
| 316 | 20230803 | 135800 | 4441202470 | 4820 | 4815 | 4825 | 4810 | 3101 |
| 317 | 20230803 | 135700 | 4426278195 | 4815 | 4830 | 4835 | 4815 | 3759 |
| 318 | 20230803 | 135600 | 4408143875 | 4835 | 4840 | 4840 | 4820 | 2272 |
| 319 | 20230803 | 135500 | 4397171300 | 4860 | 4860 | 4860 | 4825 | 3009 |
| 320 | 20230803 | 135400 | 4382608900 | 4860 | 4800 | 4865 | 4800 | 13855 |
| 321 | 20230803 | 135300 | 4315748525 | 4800 | 4770 | 4800 | 4770 | 3035 |
| 322 | 20230803 | 135200 | 4301227415 | 4775 | 4770 | 4785 | 4770 | 1797 |
| 323 | 20230803 | 135100 | 4292640280 | 4780 | 4775 | 4780 | 4775 | 1042 |
| 324 | 20230803 | 135000 | 4287659545 | 4780 | 4760 | 4780 | 4760 | 2539 |
| 325 | 20230803 | 134900 | 4275544475 | 4760 | 4735 | 4760 | 4735 | 272 |
| 326 | 20230803 | 134800 | 4274254955 | 4735 | 4735 | 4735 | 4735 | 0 |
| 327 | 20230803 | 134700 | 4274254955 | 4735 | 4735 | 4735 | 4735 | 0 |
| 328 | 20230803 | 134600 | 4274254955 | 4735 | 4735 | 4735 | 4735 | 193 |
| 329 | 20230803 | 134500 | 4273341100 | 4735 | 4735 | 4735 | 4735 | 49 |
| 330 | 20230803 | 134400 | 4273109085 | 4735 | 4735 | 4735 | 4735 | 97 |
| 331 | 20230803 | 134300 | 4272649790 | 4735 | 4735 | 4735 | 4735 | 22 |
| 332 | 20230803 | 134200 | 4272545620 | 4735 | 4735 | 4735 | 4735 | 1279 |
| 333 | 20230803 | 134100 | 4266489555 | 4725 | 4725 | 4725 | 4725 | 100 |
| 334 | 20230803 | 134000 | 4266017055 | 4725 | 4730 | 4730 | 4725 | 250 |
| 335 | 20230803 | 133900 | 4264835605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 336 | 20230803 | 133800 | 4264835605 | 4740 | 4740 | 4740 | 4740 | 1 |
| 337 | 20230803 | 133700 | 4264830865 | 4740 | 4725 | 4740 | 4725 | 852 |
| 338 | 20230803 | 133600 | 4260805070 | 4725 | 4725 | 4725 | 4725 | 16 |
| 339 | 20230803 | 133500 | 4260729470 | 4725 | 4725 | 4725 | 4725 | 0 |
| 340 | 20230803 | 133400 | 4260729470 | 4725 | 4725 | 4725 | 4725 | 300 |
| 341 | 20230803 | 133300 | 4259311970 | 4725 | 4725 | 4725 | 4720 | 2824 |
| 342 | 20230803 | 133200 | 4245971685 | 4725 | 4735 | 4735 | 4725 | 2374 |
| 343 | 20230803 | 133100 | 4234744535 | 4730 | 4735 | 4735 | 4725 | 1069 |
| 344 | 20230803 | 133000 | 4229690910 | 4740 | 4740 | 4740 | 4740 | 1 |
| 345 | 20230803 | 132900 | 4229686170 | 4740 | 4730 | 4740 | 4730 | 607 |
| 346 | 20230803 | 132800 | 4226814040 | 4735 | 4750 | 4750 | 4730 | 567 |
| 347 | 20230803 | 132700 | 4224122010 | 4725 | 4750 | 4750 | 4725 | 255 |
| 348 | 20230803 | 132600 | 4222915860 | 4750 | 4735 | 4750 | 4725 | 3235 |
| 349 | 20230803 | 132500 | 4207599225 | 4725 | 4730 | 4730 | 4725 | 7549 |
| 350 | 20230803 | 132400 | 4171919770 | 4730 | 4735 | 4735 | 4730 | 885 |
| 351 | 20230803 | 132300 | 4167732695 | 4735 | 4740 | 4740 | 4735 | 1434 |
| 352 | 20230803 | 132200 | 4160939500 | 4755 | 4745 | 4755 | 4740 | 2092 |
| 353 | 20230803 | 132100 | 4151022780 | 4745 | 4755 | 4755 | 4745 | 93 |
| 354 | 20230803 | 132000 | 4150580685 | 4755 | 4755 | 4755 | 4745 | 8 |
| 355 | 20230803 | 131900 | 4150542695 | 4745 | 4745 | 4755 | 4745 | 680 |
| 356 | 20230803 | 131800 | 4147314095 | 4745 | 4750 | 4750 | 4745 | 2436 |
| 357 | 20230803 | 131700 | 4135744480 | 4755 | 4765 | 4765 | 4755 | 3518 |
| 358 | 20230803 | 131600 | 4119008565 | 4765 | 4765 | 4765 | 4765 | 12 |
| 359 | 20230803 | 131500 | 4118951385 | 4760 | 4765 | 4765 | 4760 | 332 |
| 360 | 20230803 | 131400 | 4117369445 | 4760 | 4760 | 4760 | 4760 | 30 |
| 361 | 20230803 | 131300 | 4117226645 | 4775 | 4775 | 4775 | 4775 | 1 |
| 362 | 20230803 | 131200 | 4117221870 | 4775 | 4775 | 4775 | 4775 | 14 |
| 363 | 20230803 | 131100 | 4117155020 | 4775 | 4775 | 4775 | 4775 | 249 |
| 364 | 20230803 | 131000 | 4115966045 | 4775 | 4775 | 4775 | 4775 | 0 |
| 365 | 20230803 | 130900 | 4115966045 | 4775 | 4775 | 4775 | 4760 | 641 |
| 366 | 20230803 | 130800 | 4112909370 | 4775 | 4775 | 4775 | 4775 | 21 |
| 367 | 20230803 | 130700 | 4112809095 | 4775 | 4775 | 4775 | 4775 | 76 |
| 368 | 20230803 | 130600 | 4112446195 | 4775 | 4770 | 4775 | 4755 | 207 |
| 369 | 20230803 | 130500 | 4111460690 | 4775 | 4775 | 4775 | 4775 | 240 |
| 370 | 20230803 | 130400 | 4110314690 | 4775 | 4775 | 4775 | 4755 | 279 |
| 371 | 20230803 | 130300 | 4108988005 | 4755 | 4770 | 4775 | 4755 | 12038 |
| 372 | 20230803 | 130200 | 4051626530 | 4780 | 4780 | 4780 | 4780 | 1 |
| 373 | 20230803 | 130100 | 4051621750 | 4770 | 4775 | 4775 | 4770 | 368 |
| 374 | 20230803 | 130000 | 4049864560 | 4775 | 4780 | 4780 | 4775 | 11 |
| 375 | 20230803 | 125900 | 4049812030 | 4765 | 4765 | 4765 | 4765 | 600 |
| 376 | 20230803 | 125800 | 4046953030 | 4780 | 4780 | 4780 | 4780 | 11 |
| 377 | 20230803 | 125700 | 4046900450 | 4765 | 4765 | 4765 | 4765 | 0 |
| 378 | 20230803 | 125600 | 4046900450 | 4765 | 4780 | 4780 | 4765 | 19 |
| 379 | 20230803 | 125500 | 4046809885 | 4785 | 4780 | 4785 | 4780 | 51 |
| 380 | 20230803 | 125400 | 4046566100 | 4780 | 4780 | 4785 | 4780 | 358 |
| 381 | 20230803 | 125300 | 4044854855 | 4785 | 4780 | 4785 | 4780 | 504 |
| 382 | 20230803 | 125200 | 4042443465 | 4785 | 4785 | 4785 | 4785 | 0 |
| 383 | 20230803 | 125100 | 4042443465 | 4785 | 4780 | 4785 | 4780 | 150 |
| 384 | 20230803 | 125000 | 4041725960 | 4760 | 4760 | 4760 | 4760 | 3770 |
| 385 | 20230803 | 124900 | 4023780760 | 4760 | 4760 | 4760 | 4760 | 200 |
| 386 | 20230803 | 124800 | 4022828760 | 4760 | 4755 | 4760 | 4755 | 2 |
| 387 | 20230803 | 124700 | 4022819245 | 4755 | 4755 | 4760 | 4755 | 146 |
| 388 | 20230803 | 124600 | 4022124910 | 4755 | 4750 | 4755 | 4750 | 570 |
| 389 | 20230803 | 124500 | 4019414660 | 4745 | 4745 | 4745 | 4745 | 121 |
| 390 | 20230803 | 124400 | 4018840515 | 4745 | 4745 | 4745 | 4745 | 366 |
| 391 | 20230803 | 124300 | 4017103845 | 4745 | 4745 | 4745 | 4745 | 135 |
| 392 | 20230803 | 124200 | 4016463270 | 4755 | 4755 | 4755 | 4755 | 251 |
| 393 | 20230803 | 124100 | 4015269765 | 4760 | 4740 | 4760 | 4740 | 417 |
| 394 | 20230803 | 124000 | 4013290845 | 4740 | 4740 | 4740 | 4740 | 1 |
| 395 | 20230803 | 123900 | 4013286105 | 4740 | 4750 | 4750 | 4740 | 201 |
| 396 | 20230803 | 123800 | 4012332220 | 4750 | 4760 | 4760 | 4750 | 11 |
| 397 | 20230803 | 123700 | 4012279870 | 4755 | 4765 | 4765 | 4755 | 2 |
| 398 | 20230803 | 123600 | 4012270350 | 4735 | 4755 | 4755 | 4735 | 2026 |
| 399 | 20230803 | 123500 | 4002655965 | 4755 | 4750 | 4755 | 4750 | 57 |
| 400 | 20230803 | 123400 | 4002385210 | 4755 | 4765 | 4765 | 4750 | 1426 |
| 401 | 20230803 | 123300 | 3995599010 | 4765 | 4770 | 4785 | 4765 | 2567 |
| 402 | 20230803 | 123200 | 3983358725 | 4775 | 4785 | 4785 | 4775 | 1715 |
| 403 | 20230803 | 123100 | 3975162140 | 4785 | 4785 | 4785 | 4780 | 169 |
| 404 | 20230803 | 123000 | 3974353750 | 4785 | 4780 | 4785 | 4780 | 696 |
| 405 | 20230803 | 122900 | 3971026365 | 4780 | 4785 | 4785 | 4780 | 101 |
| 406 | 20230803 | 122800 | 3970543480 | 4785 | 4770 | 4785 | 4770 | 679 |
| 407 | 20230803 | 122700 | 3967304605 | 4785 | 4775 | 4785 | 4775 | 41 |
| 408 | 20230803 | 122600 | 3967108820 | 4765 | 4770 | 4770 | 4765 | 2422 |
| 409 | 20230803 | 122500 | 3955560390 | 4770 | 4770 | 4775 | 4770 | 699 |
| 410 | 20230803 | 122400 | 3952226015 | 4770 | 4765 | 4775 | 4765 | 27 |
| 411 | 20230803 | 122300 | 3952097245 | 4775 | 4765 | 4775 | 4760 | 1186 |
| 412 | 20230803 | 122200 | 3946444910 | 4765 | 4755 | 4765 | 4750 | 1321 |
| 413 | 20230803 | 122100 | 3940158700 | 4750 | 4750 | 4750 | 4750 | 1 |
| 414 | 20230803 | 122000 | 3940153950 | 4750 | 4740 | 4750 | 4740 | 795 |
| 415 | 20230803 | 121900 | 3936381885 | 4745 | 4750 | 4750 | 4745 | 958 |
| 416 | 20230803 | 121800 | 3931835675 | 4750 | 4750 | 4750 | 4750 | 30 |
| 417 | 20230803 | 121700 | 3931693175 | 4750 | 4755 | 4755 | 4750 | 1381 |
| 418 | 20230803 | 121600 | 3925132675 | 4760 | 4760 | 4760 | 4760 | 19 |
| 419 | 20230803 | 121500 | 3925042235 | 4760 | 4765 | 4765 | 4760 | 2032 |
| 420 | 20230803 | 121400 | 3915359905 | 4765 | 4765 | 4765 | 4750 | 161 |
| 421 | 20230803 | 121300 | 3914592785 | 4750 | 4755 | 4755 | 4750 | 413 |
| 422 | 20230803 | 121200 | 3912630535 | 4750 | 4765 | 4765 | 4750 | 400 |
| 423 | 20230803 | 121100 | 3910730220 | 4765 | 4770 | 4770 | 4765 | 311 |
| 424 | 20230803 | 121000 | 3909247250 | 4770 | 4770 | 4770 | 4765 | 211 |
| 425 | 20230803 | 120900 | 3908241780 | 4770 | 4770 | 4775 | 4770 | 1007 |
| 426 | 20230803 | 120800 | 3903438355 | 4770 | 4750 | 4770 | 4745 | 201 |
| 427 | 20230803 | 120700 | 3902484535 | 4745 | 4765 | 4770 | 4745 | 2053 |
| 428 | 20230803 | 120600 | 3892715930 | 4770 | 4770 | 4770 | 4770 | 974 |
| 429 | 20230803 | 120500 | 3888069950 | 4775 | 4770 | 4775 | 4770 | 34 |
| 430 | 20230803 | 120400 | 3887907745 | 4770 | 4765 | 4770 | 4765 | 329 |
| 431 | 20230803 | 120300 | 3886338985 | 4770 | 4770 | 4770 | 4770 | 678 |
| 432 | 20230803 | 120200 | 3883104925 | 4770 | 4775 | 4785 | 4770 | 439 |
| 433 | 20230803 | 120100 | 3881010555 | 4790 | 4780 | 4795 | 4770 | 2483 |
| 434 | 20230803 | 120000 | 3869148570 | 4780 | 4775 | 4805 | 4775 | 151 |
| 435 | 20230803 | 115900 | 3868426895 | 4815 | 4760 | 4815 | 4760 | 1613 |
| 436 | 20230803 | 115800 | 3860706020 | 4760 | 4755 | 4760 | 4755 | 39 |
| 437 | 20230803 | 115700 | 3860520565 | 4755 | 4750 | 4755 | 4750 | 244 |
| 438 | 20230803 | 115600 | 3859360440 | 4755 | 4755 | 4760 | 4755 | 548 |
| 439 | 20230803 | 115500 | 3856754695 | 4755 | 4760 | 4760 | 4755 | 232 |
| 440 | 20230803 | 115400 | 3855651075 | 4755 | 4755 | 4760 | 4750 | 266 |
| 441 | 20230803 | 115300 | 3854386025 | 4740 | 4740 | 4755 | 4740 | 4461 |
| 442 | 20230803 | 115200 | 3833217555 | 4745 | 4740 | 4745 | 4740 | 447 |
| 443 | 20230803 | 115100 | 3831098270 | 4740 | 4745 | 4745 | 4740 | 8 |
| 444 | 20230803 | 115000 | 3831060345 | 4745 | 4720 | 4745 | 4720 | 1217 |
| 445 | 20230803 | 114900 | 3825309150 | 4720 | 4725 | 4725 | 4720 | 545 |
| 446 | 20230803 | 114800 | 3822735075 | 4720 | 4750 | 4750 | 4710 | 4068 |
| 447 | 20230803 | 114700 | 3803489270 | 4765 | 4750 | 4765 | 4750 | 5218 |
| 448 | 20230803 | 114600 | 3778676785 | 4765 | 4775 | 4775 | 4750 | 8437 |
| 449 | 20230803 | 114500 | 3738477830 | 4770 | 4775 | 4775 | 4770 | 390 |
| 450 | 20230803 | 114400 | 3736617230 | 4775 | 4775 | 4780 | 4770 | 2220 |
| 451 | 20230803 | 114300 | 3726024225 | 4775 | 4795 | 4795 | 4775 | 17401 |
| 452 | 20230803 | 114200 | 3642718465 | 4790 | 4795 | 4800 | 4790 | 315 |
| 453 | 20230803 | 114100 | 3641209325 | 4795 | 4795 | 4795 | 4795 | 740 |
| 454 | 20230803 | 114000 | 3637661025 | 4795 | 4790 | 4795 | 4790 | 101 |
| 455 | 20230803 | 113900 | 3637177080 | 4790 | 4795 | 4795 | 4790 | 349 |
| 456 | 20230803 | 113800 | 3635504980 | 4795 | 4795 | 4800 | 4790 | 4531 |
| 457 | 20230803 | 113700 | 3613780510 | 4800 | 4795 | 4800 | 4795 | 789 |
| 458 | 20230803 | 113600 | 3609997195 | 4795 | 4795 | 4795 | 4795 | 201 |
| 459 | 20230803 | 113500 | 3609033400 | 4795 | 4795 | 4800 | 4795 | 1036 |
| 460 | 20230803 | 113400 | 3604065655 | 4795 | 4800 | 4805 | 4795 | 420 |
| 461 | 20230803 | 113300 | 3602051300 | 4800 | 4805 | 4805 | 4800 | 3163 |
| 462 | 20230803 | 113200 | 3586863985 | 4805 | 4805 | 4805 | 4805 | 5 |
| 463 | 20230803 | 113100 | 3586839960 | 4810 | 4810 | 4810 | 4810 | 1 |
| 464 | 20230803 | 113000 | 3586835150 | 4805 | 4800 | 4805 | 4800 | 1388 |
| 465 | 20230803 | 112900 | 3580171260 | 4800 | 4815 | 4815 | 4800 | 8234 |
| 466 | 20230803 | 112800 | 3540635240 | 4815 | 4805 | 4815 | 4800 | 3901 |
| 467 | 20230803 | 112700 | 3521892010 | 4805 | 4825 | 4825 | 4805 | 5504 |
| 468 | 20230803 | 112600 | 3495372610 | 4825 | 4820 | 4825 | 4820 | 716 |
| 469 | 20230803 | 112500 | 3491920785 | 4820 | 4815 | 4820 | 4815 | 391 |
| 470 | 20230803 | 112400 | 3490038060 | 4815 | 4810 | 4815 | 4810 | 142 |
| 471 | 20230803 | 112300 | 3489354360 | 4815 | 4805 | 4815 | 4805 | 153 |
| 472 | 20230803 | 112200 | 3488618940 | 4805 | 4805 | 4805 | 4805 | 40 |
| 473 | 20230803 | 112100 | 3488426740 | 4800 | 4800 | 4805 | 4800 | 1326 |
| 474 | 20230803 | 112000 | 3482061935 | 4800 | 4800 | 4800 | 4800 | 108 |
| 475 | 20230803 | 111900 | 3481543535 | 4800 | 4800 | 4805 | 4800 | 542 |
| 476 | 20230803 | 111800 | 3478941885 | 4800 | 4810 | 4810 | 4800 | 2506 |
| 477 | 20230803 | 111700 | 3466899105 | 4805 | 4805 | 4810 | 4800 | 2387 |
| 478 | 20230803 | 111600 | 3455426855 | 4820 | 4800 | 4820 | 4800 | 512 |
| 479 | 20230803 | 111500 | 3452969135 | 4820 | 4820 | 4820 | 4820 | 1654 |
| 480 | 20230803 | 111400 | 3444996855 | 4820 | 4800 | 4820 | 4800 | 86 |
| 481 | 20230803 | 111300 | 3444582415 | 4820 | 4820 | 4820 | 4820 | 226 |
| 482 | 20230803 | 111200 | 3443493095 | 4800 | 4800 | 4820 | 4795 | 382 |
| 483 | 20230803 | 111100 | 3441659525 | 4800 | 4800 | 4800 | 4795 | 835 |
| 484 | 20230803 | 111000 | 3437653145 | 4800 | 4800 | 4800 | 4795 | 215 |
| 485 | 20230803 | 110900 | 3436622145 | 4795 | 4800 | 4800 | 4795 | 1518 |
| 486 | 20230803 | 110800 | 3429342750 | 4800 | 4800 | 4800 | 4795 | 7745 |
| 487 | 20230803 | 110700 | 3392166840 | 4800 | 4805 | 4810 | 4800 | 5632 |
| 488 | 20230803 | 110600 | 3365103185 | 4805 | 4805 | 4805 | 4805 | 806 |
| 489 | 20230803 | 110500 | 3361230355 | 4805 | 4805 | 4810 | 4805 | 2349 |
| 490 | 20230803 | 110400 | 3349940855 | 4805 | 4805 | 4805 | 4800 | 686 |
| 491 | 20230803 | 110300 | 3346646115 | 4805 | 4805 | 4805 | 4805 | 1076 |
| 492 | 20230803 | 110200 | 3341475935 | 4810 | 4810 | 4810 | 4805 | 310 |
| 493 | 20230803 | 110100 | 3339985405 | 4805 | 4800 | 4805 | 4800 | 658 |
| 494 | 20230803 | 110000 | 3336826050 | 4800 | 4810 | 4810 | 4800 | 4635 |
| 495 | 20230803 | 105900 | 3314576105 | 4810 | 4815 | 4815 | 4805 | 444 |
| 496 | 20230803 | 105800 | 3312442660 | 4820 | 4805 | 4820 | 4800 | 94 |
| 497 | 20230803 | 105700 | 3311991075 | 4805 | 4810 | 4810 | 4800 | 5637 |
| 498 | 20230803 | 105600 | 3284906920 | 4810 | 4815 | 4815 | 4810 | 2116 |
| 499 | 20230803 | 105500 | 3274728000 | 4825 | 4825 | 4825 | 4825 | 1 |
| 500 | 20230803 | 105400 | 3274723175 | 4825 | 4825 | 4825 | 4815 | 5349 |
| 501 | 20230803 | 105300 | 3248943215 | 4825 | 4830 | 4830 | 4825 | 430 |
| 502 | 20230803 | 105200 | 3246866565 | 4820 | 4820 | 4830 | 4820 | 1075 |
| 503 | 20230803 | 105100 | 3241684965 | 4830 | 4830 | 4830 | 4830 | 298 |
| 504 | 20230803 | 105000 | 3240245625 | 4830 | 4830 | 4830 | 4830 | 156 |
| 505 | 20230803 | 104900 | 3239492145 | 4830 | 4820 | 4845 | 4805 | 1807 |
| 506 | 20230803 | 104800 | 3230790505 | 4830 | 4820 | 4830 | 4815 | 2038 |
| 507 | 20230803 | 104700 | 3220965345 | 4805 | 4820 | 4835 | 4805 | 5719 |
| 508 | 20230803 | 104600 | 3193457830 | 4820 | 4835 | 4835 | 4820 | 525 |
| 509 | 20230803 | 104500 | 3190927285 | 4820 | 4820 | 4820 | 4815 | 1202 |
| 510 | 20230803 | 104400 | 3185137680 | 4820 | 4825 | 4825 | 4820 | 2695 |
| 511 | 20230803 | 104300 | 3172138445 | 4825 | 4835 | 4835 | 4825 | 1006 |
| 512 | 20230803 | 104200 | 3167278710 | 4845 | 4845 | 4845 | 4840 | 1296 |
| 513 | 20230803 | 104100 | 3161000565 | 4845 | 4865 | 4865 | 4845 | 1980 |
| 514 | 20230803 | 104000 | 3151400425 | 4865 | 4865 | 4865 | 4865 | 1090 |
| 515 | 20230803 | 103900 | 3146097575 | 4865 | 4845 | 4865 | 4845 | 730 |
| 516 | 20230803 | 103800 | 3142556775 | 4845 | 4845 | 4845 | 4840 | 365 |
| 517 | 20230803 | 103700 | 3140790090 | 4845 | 4845 | 4855 | 4840 | 1274 |
| 518 | 20230803 | 103600 | 3134616405 | 4845 | 4855 | 4895 | 4845 | 2459 |
| 519 | 20230803 | 103500 | 3122674285 | 4855 | 4845 | 4860 | 4845 | 983 |
| 520 | 20230803 | 103400 | 3117907035 | 4845 | 4840 | 4845 | 4840 | 2468 |
| 521 | 20230803 | 103300 | 3105961860 | 4845 | 4840 | 4845 | 4835 | 1147 |
| 522 | 20230803 | 103200 | 3100410380 | 4840 | 4825 | 4845 | 4825 | 744 |
| 523 | 20230803 | 103100 | 3096814045 | 4830 | 4825 | 4830 | 4825 | 152 |
| 524 | 20230803 | 103000 | 3096079895 | 4830 | 4815 | 4830 | 4810 | 1742 |
| 525 | 20230803 | 102900 | 3087688510 | 4820 | 4805 | 4820 | 4805 | 648 |
| 526 | 20230803 | 102800 | 3084573250 | 4805 | 4825 | 4825 | 4805 | 8315 |
| 527 | 20230803 | 102700 | 3044577835 | 4825 | 4840 | 4850 | 4825 | 7471 |
| 528 | 20230803 | 102600 | 3008471575 | 4835 | 4850 | 4855 | 4835 | 8773 |
| 529 | 20230803 | 102500 | 2965958305 | 4855 | 4855 | 4860 | 4855 | 1163 |
| 530 | 20230803 | 102400 | 2960311920 | 4855 | 4860 | 4860 | 4855 | 352 |
| 531 | 20230803 | 102300 | 2958602240 | 4860 | 4860 | 4860 | 4850 | 787 |
| 532 | 20230803 | 102200 | 2954782940 | 4860 | 4880 | 4880 | 4855 | 3396 |
| 533 | 20230803 | 102100 | 2938287370 | 4875 | 4875 | 4875 | 4860 | 2216 |
| 534 | 20230803 | 102000 | 2927497840 | 4875 | 4875 | 4875 | 4875 | 14 |
| 535 | 20230803 | 101900 | 2927429590 | 4875 | 4860 | 4875 | 4860 | 1769 |
| 536 | 20230803 | 101800 | 2918823660 | 4855 | 4855 | 4860 | 4855 | 221 |
| 537 | 20230803 | 101700 | 2917750120 | 4860 | 4860 | 4860 | 4855 | 716 |
| 538 | 20230803 | 101600 | 2914270450 | 4860 | 4865 | 4865 | 4855 | 195 |
| 539 | 20230803 | 101500 | 2913323690 | 4855 | 4860 | 4860 | 4855 | 829 |
| 540 | 20230803 | 101400 | 2909297250 | 4855 | 4860 | 4865 | 4855 | 3537 |
| 541 | 20230803 | 101300 | 2892120090 | 4860 | 4860 | 4860 | 4860 | 1628 |
| 542 | 20230803 | 101200 | 2884208010 | 4865 | 4855 | 4870 | 4855 | 3718 |
| 543 | 20230803 | 101100 | 2866136510 | 4855 | 4845 | 4855 | 4840 | 4719 |
| 544 | 20230803 | 101000 | 2843279360 | 4845 | 4845 | 4850 | 4840 | 12173 |
| 545 | 20230803 | 100900 | 2784351960 | 4845 | 4855 | 4860 | 4845 | 8625 |
| 546 | 20230803 | 100800 | 2742514295 | 4855 | 4860 | 4860 | 4855 | 2922 |
| 547 | 20230803 | 100700 | 2728325095 | 4860 | 4860 | 4860 | 4855 | 842 |
| 548 | 20230803 | 100600 | 2724234475 | 4865 | 4870 | 4870 | 4860 | 7752 |
| 549 | 20230803 | 100500 | 2686538130 | 4875 | 4870 | 4875 | 4870 | 294 |
| 550 | 20230803 | 100400 | 2685106150 | 4875 | 4875 | 4875 | 4870 | 1134 |
| 551 | 20230803 | 100300 | 2679581010 | 4870 | 4870 | 4875 | 4865 | 657 |
| 552 | 20230803 | 100200 | 2676380950 | 4870 | 4865 | 4875 | 4865 | 462 |
| 553 | 20230803 | 100100 | 2674131575 | 4865 | 4880 | 4880 | 4865 | 5678 |
| 554 | 20230803 | 100000 | 2646465065 | 4880 | 4880 | 4880 | 4875 | 217 |
| 555 | 20230803 | 095900 | 2645407105 | 4875 | 4880 | 4880 | 4870 | 2357 |
| 556 | 20230803 | 095800 | 2633914555 | 4900 | 4890 | 4900 | 4890 | 184 |
| 557 | 20230803 | 095700 | 2633014775 | 4885 | 4890 | 4890 | 4885 | 1102 |
| 558 | 20230803 | 095600 | 2627627545 | 4875 | 4875 | 4875 | 4865 | 4268 |
| 559 | 20230803 | 095500 | 2606833885 | 4885 | 4890 | 4890 | 4875 | 5486 |
| 560 | 20230803 | 095400 | 2580053775 | 4885 | 4900 | 4900 | 4885 | 3489 |
| 561 | 20230803 | 095300 | 2562998365 | 4890 | 4890 | 4890 | 4890 | 112 |
| 562 | 20230803 | 095200 | 2562450685 | 4890 | 4890 | 4890 | 4885 | 174 |
| 563 | 20230803 | 095100 | 2561600365 | 4885 | 4915 | 4915 | 4885 | 9469 |
| 564 | 20230803 | 095000 | 2515277095 | 4915 | 4905 | 4915 | 4895 | 2942 |
| 565 | 20230803 | 094900 | 2500856220 | 4905 | 4910 | 4910 | 4895 | 9617 |
| 566 | 20230803 | 094800 | 2453704140 | 4910 | 4925 | 4935 | 4910 | 2936 |
| 567 | 20230803 | 094700 | 2439278775 | 4935 | 4925 | 4935 | 4925 | 998 |
| 568 | 20230803 | 094600 | 2434353865 | 4925 | 4910 | 4925 | 4905 | 1421 |
| 569 | 20230803 | 094500 | 2427375320 | 4905 | 4905 | 4905 | 4900 | 3095 |
| 570 | 20230803 | 094400 | 2412198365 | 4910 | 4905 | 4915 | 4895 | 7104 |
| 571 | 20230803 | 094300 | 2377350240 | 4895 | 4895 | 4895 | 4880 | 9735 |
| 572 | 20230803 | 094200 | 2329780295 | 4895 | 4910 | 4910 | 4895 | 8895 |
| 573 | 20230803 | 094100 | 2286196695 | 4905 | 4910 | 4915 | 4905 | 2343 |
| 574 | 20230803 | 094000 | 2274703405 | 4910 | 4910 | 4915 | 4910 | 2039 |
| 575 | 20230803 | 093900 | 2264690410 | 4915 | 4930 | 4930 | 4910 | 5381 |
| 576 | 20230803 | 093800 | 2238244245 | 4925 | 4935 | 4935 | 4920 | 638 |
| 577 | 20230803 | 093700 | 2235100505 | 4915 | 4915 | 4935 | 4915 | 3353 |
| 578 | 20230803 | 093600 | 2218600210 | 4915 | 4910 | 4930 | 4910 | 286 |
| 579 | 20230803 | 093500 | 2217192045 | 4910 | 4915 | 4920 | 4910 | 7658 |
| 580 | 20230803 | 093400 | 2179565850 | 4915 | 4930 | 4930 | 4915 | 6601 |
| 581 | 20230803 | 093300 | 2147067690 | 4930 | 4935 | 4935 | 4925 | 2702 |
| 582 | 20230803 | 093200 | 2133745580 | 4940 | 4945 | 4945 | 4935 | 4535 |
| 583 | 20230803 | 093100 | 2111341075 | 4950 | 4950 | 4950 | 4940 | 5125 |
| 584 | 20230803 | 093000 | 2086001720 | 4950 | 4945 | 4950 | 4940 | 8353 |
| 585 | 20230803 | 092900 | 2044722035 | 4945 | 4960 | 4960 | 4945 | 1229 |
| 586 | 20230803 | 092800 | 2038633165 | 4960 | 4940 | 4960 | 4940 | 8299 |
| 587 | 20230803 | 092700 | 1997548900 | 4940 | 4945 | 4950 | 4940 | 946 |
| 588 | 20230803 | 092600 | 1992869875 | 4945 | 4910 | 4945 | 4910 | 1666 |
| 589 | 20230803 | 092500 | 1984653925 | 4910 | 4950 | 4950 | 4910 | 5381 |
| 590 | 20230803 | 092400 | 1958149430 | 4945 | 4940 | 4950 | 4935 | 1825 |
| 591 | 20230803 | 092300 | 1949129175 | 4940 | 4925 | 4940 | 4925 | 313 |
| 592 | 20230803 | 092200 | 1947585135 | 4945 | 4955 | 4955 | 4920 | 7767 |
| 593 | 20230803 | 092100 | 1909209435 | 4955 | 4930 | 4960 | 4930 | 8588 |
| 594 | 20230803 | 092000 | 1866690605 | 4930 | 4870 | 4935 | 4860 | 13005 |
| 595 | 20230803 | 091900 | 1803149920 | 4870 | 4885 | 4885 | 4870 | 3822 |
| 596 | 20230803 | 091800 | 1784508705 | 4885 | 4900 | 4900 | 4885 | 9446 |
| 597 | 20230803 | 091700 | 1738270895 | 4895 | 4900 | 4915 | 4895 | 1514 |
| 598 | 20230803 | 091600 | 1730851570 | 4900 | 4920 | 4925 | 4885 | 12890 |
| 599 | 20230803 | 091500 | 1667590280 | 4920 | 4915 | 4930 | 4910 | 8684 |
| 600 | 20230803 | 091400 | 1624861930 | 4915 | 4930 | 4935 | 4915 | 6796 |
| 601 | 20230803 | 091300 | 1591394485 | 4930 | 4945 | 4960 | 4930 | 10812 |
| 602 | 20230803 | 091200 | 1537921515 | 4945 | 4955 | 4955 | 4940 | 9265 |
| 603 | 20230803 | 091100 | 1492097965 | 4950 | 4970 | 4970 | 4950 | 18885 |
| 604 | 20230803 | 091000 | 1398462730 | 4965 | 4970 | 4990 | 4965 | 12023 |
| 605 | 20230803 | 090900 | 1338692260 | 4975 | 4995 | 4995 | 4975 | 8842 |
| 606 | 20230803 | 090800 | 1294654730 | 4995 | 4990 | 5000 | 4975 | 6724 |
| 607 | 20230803 | 090700 | 1261154575 | 5000 | 5010 | 5020 | 4980 | 12072 |
| 608 | 20230803 | 090600 | 1200778065 | 5010 | 4970 | 5010 | 4970 | 10764 |
| 609 | 20230803 | 090500 | 1146977765 | 4970 | 4985 | 4990 | 4970 | 15898 |
| 610 | 20230803 | 090400 | 1067809010 | 4990 | 4995 | 4995 | 4980 | 7652 |
| 611 | 20230803 | 090300 | 1029652940 | 4985 | 5030 | 5040 | 4980 | 17392 |
| 612 | 20230803 | 090200 | 942682230 | 5020 | 5050 | 5050 | 4995 | 33894 |
| 613 | 20230803 | 090100 | 772374020 | 5050 | 4960 | 5050 | 4960 | 58791 |
| 614 | 20230803 | 090000 | 477797475 | 4990 | 5050 | 5050 | 4955 | 94862 |