33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 191100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 3 | 20230807 | 191000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20230807 | 190900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20230807 | 190800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20230807 | 190700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20230807 | 190600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20230807 | 190500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20230807 | 190400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20230807 | 190300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20230807 | 190200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20230807 | 190100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20230807 | 190000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20230807 | 185900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20230807 | 185800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20230807 | 185700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20230807 | 185600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20230807 | 185500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20230807 | 185400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20230807 | 185300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20230807 | 185200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20230807 | 185100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20230807 | 185000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20230807 | 184900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20230807 | 184800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20230807 | 184700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20230807 | 184600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20230807 | 184500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20230807 | 184400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20230807 | 184300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20230807 | 184200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20230807 | 184100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 33 | 20230807 | 184000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20230807 | 183900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20230807 | 183800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20230807 | 183700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20230807 | 183600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20230807 | 183500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20230807 | 183400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20230807 | 183300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20230807 | 183200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20230807 | 183100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20230807 | 183000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20230807 | 182900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20230807 | 182800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20230807 | 182700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20230807 | 182600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20230807 | 182500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20230807 | 182400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20230807 | 182300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20230807 | 182200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20230807 | 182100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20230807 | 182000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20230807 | 181900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20230807 | 181800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20230807 | 181700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20230807 | 181600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20230807 | 181500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20230807 | 181400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20230807 | 181300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20230807 | 181200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20230807 | 181100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 63 | 20230807 | 181000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20230807 | 180900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20230807 | 180800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20230807 | 180700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20230807 | 180600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20230807 | 180500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20230807 | 180400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20230807 | 180300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20230807 | 180200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20230807 | 180100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20230807 | 180000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20230807 | 175900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20230807 | 175800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20230807 | 175700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20230807 | 175600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20230807 | 175500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20230807 | 175400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20230807 | 175300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20230807 | 175200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20230807 | 175100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20230807 | 175000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20230807 | 174900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20230807 | 174800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20230807 | 174700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20230807 | 174600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20230807 | 174500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20230807 | 174400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20230807 | 174300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20230807 | 174200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20230807 | 174100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 93 | 20230807 | 174000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20230807 | 173900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20230807 | 173800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20230807 | 173700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20230807 | 173600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20230807 | 173500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20230807 | 173400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20230807 | 173300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20230807 | 173200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20230807 | 173100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20230807 | 173000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20230807 | 172900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20230807 | 172800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20230807 | 172700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20230807 | 172600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20230807 | 172500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20230807 | 172400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20230807 | 172300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20230807 | 172200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20230807 | 172100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20230807 | 172000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20230807 | 171900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20230807 | 171800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20230807 | 171700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20230807 | 171600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20230807 | 171500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20230807 | 171400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20230807 | 171300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20230807 | 171200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20230807 | 171100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 123 | 20230807 | 171000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20230807 | 170900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20230807 | 170800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20230807 | 170700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20230807 | 170600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20230807 | 170500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20230807 | 170400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20230807 | 170300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20230807 | 170200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20230807 | 170100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20230807 | 170000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20230807 | 165900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20230807 | 165800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20230807 | 165700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20230807 | 165600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20230807 | 165500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20230807 | 165400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20230807 | 165300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20230807 | 165200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20230807 | 165100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20230807 | 165000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20230807 | 164900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20230807 | 164800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20230807 | 164700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20230807 | 164600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20230807 | 164500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20230807 | 164400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20230807 | 164300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20230807 | 164200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20230807 | 164100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 153 | 20230807 | 164000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20230807 | 163900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20230807 | 163800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20230807 | 163700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20230807 | 163600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20230807 | 163500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20230807 | 163400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20230807 | 163300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20230807 | 163200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20230807 | 163100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20230807 | 163000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20230807 | 162900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20230807 | 162800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20230807 | 162700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20230807 | 162600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20230807 | 162500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20230807 | 162400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20230807 | 162300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20230807 | 162200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20230807 | 162100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20230807 | 162000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20230807 | 161900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20230807 | 161800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20230807 | 161700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20230807 | 161600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20230807 | 161500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20230807 | 161400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20230807 | 161300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20230807 | 161200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20230807 | 161100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 183 | 20230807 | 161000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20230807 | 160900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20230807 | 160800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20230807 | 160700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20230807 | 160600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20230807 | 160500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20230807 | 160400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20230807 | 160300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20230807 | 160200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20230807 | 160100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20230807 | 160000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20230807 | 155900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20230807 | 155800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20230807 | 155700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20230807 | 155600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20230807 | 155500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20230807 | 155400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20230807 | 155300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20230807 | 155200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20230807 | 155100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20230807 | 155000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20230807 | 154900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20230807 | 154800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20230807 | 154700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20230807 | 154600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20230807 | 154500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20230807 | 154400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20230807 | 154300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20230807 | 154200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20230807 | 154100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 213 | 20230807 | 154000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 214 | 20230807 | 153900 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 215 | 20230807 | 153800 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 216 | 20230807 | 153700 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 217 | 20230807 | 153600 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 218 | 20230807 | 153500 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 219 | 20230807 | 153400 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 220 | 20230807 | 153300 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 221 | 20230807 | 153200 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 222 | 20230807 | 153100 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 223 | 20230807 | 153000 | 4866903070 | 13830 | 13830 | 13830 | 13830 | 4533 |
| 224 | 20230807 | 152900 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 225 | 20230807 | 152800 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 226 | 20230807 | 152700 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 227 | 20230807 | 152600 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 228 | 20230807 | 152500 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 229 | 20230807 | 152400 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 230 | 20230807 | 152300 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 231 | 20230807 | 152200 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 232 | 20230807 | 152100 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 233 | 20230807 | 152000 | 4804211680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 234 | 20230807 | 151900 | 4804211680 | 13890 | 13880 | 13890 | 13850 | 1136 |
| 235 | 20230807 | 151800 | 4788463200 | 13880 | 13880 | 13890 | 13880 | 85 |
| 236 | 20230807 | 151700 | 4787283340 | 13880 | 13880 | 13880 | 13880 | 265 |
| 237 | 20230807 | 151600 | 4783605140 | 13870 | 13870 | 13870 | 13860 | 571 |
| 238 | 20230807 | 151500 | 4775688590 | 13860 | 13870 | 13870 | 13860 | 70 |
| 239 | 20230807 | 151400 | 4774718270 | 13860 | 13860 | 13860 | 13860 | 50 |
| 240 | 20230807 | 151300 | 4774025270 | 13880 | 13890 | 13890 | 13880 | 73 |
| 241 | 20230807 | 151200 | 4773011830 | 13890 | 13880 | 13890 | 13880 | 104 |
| 242 | 20230807 | 151100 | 4771567790 | 13860 | 13880 | 13880 | 13860 | 291 |
| 243 | 20230807 | 151000 | 4767529910 | 13900 | 13880 | 13900 | 13880 | 29 |
| 244 | 20230807 | 150900 | 4767126830 | 13900 | 13870 | 13900 | 13870 | 707 |
| 245 | 20230807 | 150800 | 4757305380 | 13910 | 13910 | 13910 | 13910 | 0 |
| 246 | 20230807 | 150700 | 4757305380 | 13910 | 13870 | 13910 | 13870 | 213 |
| 247 | 20230807 | 150600 | 4754351030 | 13870 | 13920 | 13920 | 13870 | 1215 |
| 248 | 20230807 | 150500 | 4737471020 | 13920 | 13880 | 13920 | 13880 | 317 |
| 249 | 20230807 | 150400 | 4733063740 | 13880 | 13870 | 13880 | 13870 | 209 |
| 250 | 20230807 | 150300 | 4730162910 | 13870 | 13870 | 13870 | 13870 | 147 |
| 251 | 20230807 | 150200 | 4728124020 | 13870 | 13850 | 13870 | 13850 | 527 |
| 252 | 20230807 | 150100 | 4720820410 | 13850 | 13850 | 13850 | 13850 | 141 |
| 253 | 20230807 | 150000 | 4718867560 | 13840 | 13830 | 13840 | 13830 | 128 |
| 254 | 20230807 | 145900 | 4717096070 | 13840 | 13830 | 13840 | 13830 | 131 |
| 255 | 20230807 | 145800 | 4715284240 | 13830 | 13830 | 13830 | 13830 | 45 |
| 256 | 20230807 | 145700 | 4714661890 | 13830 | 13830 | 13830 | 13820 | 500 |
| 257 | 20230807 | 145600 | 4707749890 | 13820 | 13840 | 13840 | 13820 | 496 |
| 258 | 20230807 | 145500 | 4700887880 | 13840 | 13850 | 13850 | 13840 | 249 |
| 259 | 20230807 | 145400 | 4697440710 | 13850 | 13860 | 13870 | 13850 | 594 |
| 260 | 20230807 | 145300 | 4689212610 | 13850 | 13850 | 13850 | 13850 | 0 |
| 261 | 20230807 | 145200 | 4689212610 | 13850 | 13870 | 13870 | 13850 | 128 |
| 262 | 20230807 | 145100 | 4687439590 | 13820 | 13820 | 13820 | 13820 | 0 |
| 263 | 20230807 | 145000 | 4687439590 | 13820 | 13820 | 13820 | 13820 | 210 |
| 264 | 20230807 | 144900 | 4684537390 | 13810 | 13810 | 13810 | 13810 | 100 |
| 265 | 20230807 | 144800 | 4683156390 | 13810 | 13850 | 13860 | 13810 | 1223 |
| 266 | 20230807 | 144700 | 4666229900 | 13830 | 13830 | 13850 | 13830 | 115 |
| 267 | 20230807 | 144600 | 4664638710 | 13830 | 13820 | 13830 | 13820 | 397 |
| 268 | 20230807 | 144500 | 4659149140 | 13820 | 13800 | 13820 | 13800 | 600 |
| 269 | 20230807 | 144400 | 4650863180 | 13770 | 13770 | 13770 | 13770 | 1 |
| 270 | 20230807 | 144300 | 4650849410 | 13770 | 13760 | 13770 | 13760 | 174 |
| 271 | 20230807 | 144200 | 4648453440 | 13770 | 13800 | 13810 | 13760 | 2128 |
| 272 | 20230807 | 144100 | 4619117800 | 13810 | 13820 | 13820 | 13810 | 428 |
| 273 | 20230807 | 144000 | 4613204410 | 13830 | 13840 | 13840 | 13830 | 1290 |
| 274 | 20230807 | 143900 | 4595358950 | 13850 | 13860 | 13860 | 13850 | 429 |
| 275 | 20230807 | 143800 | 4589416320 | 13890 | 13850 | 13890 | 13850 | 921 |
| 276 | 20230807 | 143700 | 4576656050 | 13850 | 13850 | 13860 | 13830 | 1580 |
| 277 | 20230807 | 143600 | 4554794570 | 13860 | 13850 | 13860 | 13830 | 2009 |
| 278 | 20230807 | 143500 | 4526986850 | 13860 | 13860 | 13860 | 13860 | 1 |
| 279 | 20230807 | 143400 | 4526972990 | 13860 | 13850 | 13860 | 13850 | 30 |
| 280 | 20230807 | 143300 | 4526557210 | 13860 | 13840 | 13860 | 13840 | 105 |
| 281 | 20230807 | 143200 | 4525102010 | 13830 | 13850 | 13850 | 13830 | 457 |
| 282 | 20230807 | 143100 | 4518775550 | 13850 | 13840 | 13850 | 13830 | 371 |
| 283 | 20230807 | 143000 | 4513641560 | 13830 | 13850 | 13850 | 13830 | 2459 |
| 284 | 20230807 | 142900 | 4479617310 | 13850 | 13860 | 13860 | 13850 | 150 |
| 285 | 20230807 | 142800 | 4477539310 | 13870 | 13890 | 13890 | 13870 | 118 |
| 286 | 20230807 | 142700 | 4475901560 | 13880 | 13890 | 13890 | 13880 | 372 |
| 287 | 20230807 | 142600 | 4470735820 | 13890 | 13940 | 13940 | 13890 | 1436 |
| 288 | 20230807 | 142500 | 4450751910 | 13980 | 13980 | 13980 | 13970 | 66 |
| 289 | 20230807 | 142400 | 4449829240 | 13970 | 14000 | 14000 | 13930 | 627 |
| 290 | 20230807 | 142300 | 4441066040 | 14000 | 13990 | 14000 | 13990 | 856 |
| 291 | 20230807 | 142200 | 4429088840 | 13980 | 14060 | 14060 | 13980 | 638 |
| 292 | 20230807 | 142100 | 4420158840 | 14060 | 14060 | 14060 | 14000 | 473 |
| 293 | 20230807 | 142000 | 4413528820 | 14060 | 14070 | 14070 | 14050 | 961 |
| 294 | 20230807 | 141900 | 4400015030 | 14070 | 14060 | 14080 | 14050 | 710 |
| 295 | 20230807 | 141800 | 4390027470 | 14070 | 14060 | 14080 | 14060 | 1150 |
| 296 | 20230807 | 141700 | 4373850630 | 14070 | 14070 | 14070 | 14030 | 1252 |
| 297 | 20230807 | 141600 | 4356254680 | 14070 | 14060 | 14070 | 14060 | 1547 |
| 298 | 20230807 | 141500 | 4334497810 | 14070 | 14010 | 14080 | 14010 | 2151 |
| 299 | 20230807 | 141400 | 4304288820 | 14000 | 13990 | 14010 | 13980 | 1709 |
| 300 | 20230807 | 141300 | 4280363060 | 13980 | 13950 | 13990 | 13950 | 924 |
| 301 | 20230807 | 141200 | 4267449080 | 13950 | 13990 | 13990 | 13940 | 1882 |
| 302 | 20230807 | 141100 | 4241191090 | 13990 | 13960 | 13990 | 13960 | 707 |
| 303 | 20230807 | 141000 | 4231310590 | 13960 | 13990 | 13990 | 13960 | 1066 |
| 304 | 20230807 | 140900 | 4216414770 | 13990 | 13950 | 13990 | 13950 | 1364 |
| 305 | 20230807 | 140800 | 4197348820 | 13960 | 13950 | 13960 | 13940 | 904 |
| 306 | 20230807 | 140700 | 4184737440 | 13970 | 13960 | 13980 | 13950 | 1664 |
| 307 | 20230807 | 140600 | 4161504400 | 13960 | 13860 | 13960 | 13860 | 2500 |
| 308 | 20230807 | 140500 | 4126771620 | 13870 | 13860 | 13890 | 13860 | 2277 |
| 309 | 20230807 | 140400 | 4095198010 | 13860 | 13810 | 13860 | 13750 | 3674 |
| 310 | 20230807 | 140300 | 4044422360 | 13820 | 13790 | 13840 | 13790 | 441 |
| 311 | 20230807 | 140200 | 4038332850 | 13780 | 13750 | 13780 | 13750 | 1166 |
| 312 | 20230807 | 140100 | 4022273990 | 13750 | 13740 | 13770 | 13740 | 313 |
| 313 | 20230807 | 140000 | 4017970670 | 13740 | 13740 | 13750 | 13730 | 335 |
| 314 | 20230807 | 135900 | 4013366840 | 13740 | 13740 | 13740 | 13730 | 522 |
| 315 | 20230807 | 135800 | 4006198670 | 13740 | 13770 | 13770 | 13740 | 1644 |
| 316 | 20230807 | 135700 | 3983589690 | 13770 | 13770 | 13780 | 13770 | 120 |
| 317 | 20230807 | 135600 | 3981937280 | 13770 | 13770 | 13770 | 13770 | 55 |
| 318 | 20230807 | 135500 | 3981179930 | 13770 | 13760 | 13770 | 13760 | 261 |
| 319 | 20230807 | 135400 | 3977586630 | 13760 | 13750 | 13760 | 13750 | 99 |
| 320 | 20230807 | 135300 | 3976225330 | 13750 | 13750 | 13750 | 13750 | 100 |
| 321 | 20230807 | 135200 | 3974850330 | 13750 | 13760 | 13760 | 13750 | 307 |
| 322 | 20230807 | 135100 | 3970628420 | 13770 | 13770 | 13770 | 13760 | 119 |
| 323 | 20230807 | 135000 | 3968990210 | 13770 | 13780 | 13780 | 13770 | 271 |
| 324 | 20230807 | 134900 | 3965258530 | 13780 | 13770 | 13780 | 13770 | 350 |
| 325 | 20230807 | 134800 | 3960435960 | 13770 | 13770 | 13770 | 13770 | 114 |
| 326 | 20230807 | 134700 | 3958866180 | 13770 | 13770 | 13780 | 13770 | 353 |
| 327 | 20230807 | 134600 | 3954004880 | 13770 | 13770 | 13770 | 13770 | 58 |
| 328 | 20230807 | 134500 | 3953206220 | 13770 | 13760 | 13770 | 13760 | 175 |
| 329 | 20230807 | 134400 | 3950798200 | 13750 | 13780 | 13780 | 13750 | 62 |
| 330 | 20230807 | 134300 | 3949945100 | 13780 | 13780 | 13780 | 13780 | 67 |
| 331 | 20230807 | 134200 | 3949021840 | 13780 | 13750 | 13780 | 13740 | 3041 |
| 332 | 20230807 | 134100 | 3907179850 | 13750 | 13770 | 13770 | 13750 | 1550 |
| 333 | 20230807 | 134000 | 3885860560 | 13770 | 13760 | 13770 | 13760 | 83 |
| 334 | 20230807 | 133900 | 3884718060 | 13760 | 13770 | 13770 | 13760 | 171 |
| 335 | 20230807 | 133800 | 3882363400 | 13770 | 13770 | 13770 | 13770 | 22 |
| 336 | 20230807 | 133700 | 3882060460 | 13770 | 13760 | 13770 | 13760 | 98 |
| 337 | 20230807 | 133600 | 3880711420 | 13770 | 13770 | 13770 | 13770 | 79 |
| 338 | 20230807 | 133500 | 3879623590 | 13770 | 13760 | 13780 | 13760 | 344 |
| 339 | 20230807 | 133400 | 3874885920 | 13760 | 13770 | 13770 | 13760 | 521 |
| 340 | 20230807 | 133300 | 3867715580 | 13770 | 13770 | 13780 | 13770 | 123 |
| 341 | 20230807 | 133200 | 3866021270 | 13770 | 13760 | 13770 | 13760 | 69 |
| 342 | 20230807 | 133100 | 3865071350 | 13760 | 13760 | 13770 | 13760 | 208 |
| 343 | 20230807 | 133000 | 3862209250 | 13760 | 13770 | 13780 | 13760 | 466 |
| 344 | 20230807 | 132900 | 3855793390 | 13770 | 13770 | 13770 | 13770 | 108 |
| 345 | 20230807 | 132800 | 3854306230 | 13770 | 13770 | 13770 | 13770 | 190 |
| 346 | 20230807 | 132700 | 3851689930 | 13770 | 13760 | 13770 | 13760 | 116 |
| 347 | 20230807 | 132600 | 3850092850 | 13760 | 13770 | 13770 | 13760 | 198 |
| 348 | 20230807 | 132500 | 3847368160 | 13770 | 13770 | 13770 | 13770 | 31 |
| 349 | 20230807 | 132400 | 3846941290 | 13770 | 13770 | 13770 | 13750 | 732 |
| 350 | 20230807 | 132300 | 3836871360 | 13770 | 13770 | 13770 | 13770 | 235 |
| 351 | 20230807 | 132200 | 3833635410 | 13770 | 13780 | 13780 | 13760 | 2743 |
| 352 | 20230807 | 132100 | 3795871020 | 13780 | 13760 | 13780 | 13760 | 47 |
| 353 | 20230807 | 132000 | 3795223780 | 13760 | 13770 | 13770 | 13760 | 789 |
| 354 | 20230807 | 131900 | 3784359660 | 13770 | 13780 | 13780 | 13770 | 192 |
| 355 | 20230807 | 131800 | 3781714320 | 13780 | 13770 | 13780 | 13770 | 292 |
| 356 | 20230807 | 131700 | 3777691030 | 13780 | 13790 | 13790 | 13780 | 190 |
| 357 | 20230807 | 131600 | 3775071670 | 13790 | 13770 | 13790 | 13770 | 202 |
| 358 | 20230807 | 131500 | 3772286580 | 13780 | 13770 | 13780 | 13770 | 41 |
| 359 | 20230807 | 131400 | 3771721810 | 13770 | 13790 | 13790 | 13770 | 1055 |
| 360 | 20230807 | 131300 | 3757177450 | 13800 | 13790 | 13800 | 13790 | 31 |
| 361 | 20230807 | 131200 | 3756749860 | 13790 | 13790 | 13790 | 13780 | 365 |
| 362 | 20230807 | 131100 | 3751717510 | 13780 | 13780 | 13780 | 13780 | 21 |
| 363 | 20230807 | 131000 | 3751428130 | 13780 | 13780 | 13790 | 13780 | 352 |
| 364 | 20230807 | 130900 | 3746574500 | 13780 | 13770 | 13780 | 13770 | 363 |
| 365 | 20230807 | 130800 | 3741572870 | 13770 | 13770 | 13780 | 13770 | 288 |
| 366 | 20230807 | 130700 | 3737606610 | 13780 | 13760 | 13780 | 13760 | 345 |
| 367 | 20230807 | 130600 | 3732855970 | 13760 | 13770 | 13780 | 13760 | 1139 |
| 368 | 20230807 | 130500 | 3717178550 | 13770 | 13820 | 13820 | 13770 | 4907 |
| 369 | 20230807 | 130400 | 3649475300 | 13820 | 13830 | 13830 | 13820 | 402 |
| 370 | 20230807 | 130300 | 3643915680 | 13840 | 13840 | 13850 | 13840 | 166 |
| 371 | 20230807 | 130200 | 3641618140 | 13840 | 13830 | 13840 | 13830 | 147 |
| 372 | 20230807 | 130100 | 3639584080 | 13830 | 13830 | 13830 | 13830 | 161 |
| 373 | 20230807 | 130000 | 3637357450 | 13850 | 13840 | 13850 | 13840 | 125 |
| 374 | 20230807 | 125900 | 3635627000 | 13850 | 13850 | 13850 | 13850 | 45 |
| 375 | 20230807 | 125800 | 3635003750 | 13840 | 13850 | 13850 | 13830 | 262 |
| 376 | 20230807 | 125700 | 3631379470 | 13850 | 13850 | 13850 | 13840 | 28 |
| 377 | 20230807 | 125600 | 3630991700 | 13830 | 13830 | 13830 | 13830 | 20 |
| 378 | 20230807 | 125500 | 3630715100 | 13830 | 13830 | 13830 | 13820 | 543 |
| 379 | 20230807 | 125400 | 3623207870 | 13820 | 13820 | 13820 | 13820 | 42 |
| 380 | 20230807 | 125300 | 3622627430 | 13840 | 13820 | 13840 | 13820 | 448 |
| 381 | 20230807 | 125200 | 3616430040 | 13810 | 13830 | 13830 | 13810 | 934 |
| 382 | 20230807 | 125100 | 3603521380 | 13830 | 13830 | 13850 | 13830 | 243 |
| 383 | 20230807 | 125000 | 3600159670 | 13840 | 13830 | 13840 | 13830 | 102 |
| 384 | 20230807 | 124900 | 3598748020 | 13830 | 13830 | 13830 | 13830 | 182 |
| 385 | 20230807 | 124800 | 3596230960 | 13830 | 13830 | 13830 | 13830 | 124 |
| 386 | 20230807 | 124700 | 3594516040 | 13830 | 13840 | 13840 | 13830 | 326 |
| 387 | 20230807 | 124600 | 3590007260 | 13830 | 13840 | 13840 | 13830 | 658 |
| 388 | 20230807 | 124500 | 3580901650 | 13840 | 13840 | 13840 | 13840 | 2 |
| 389 | 20230807 | 124400 | 3580873970 | 13840 | 13830 | 13840 | 13830 | 197 |
| 390 | 20230807 | 124300 | 3578147910 | 13830 | 13840 | 13840 | 13830 | 600 |
| 391 | 20230807 | 124200 | 3569844040 | 13850 | 13850 | 13850 | 13840 | 1317 |
| 392 | 20230807 | 124100 | 3551603610 | 13840 | 13840 | 13840 | 13840 | 269 |
| 393 | 20230807 | 124000 | 3547880650 | 13830 | 13840 | 13850 | 13830 | 740 |
| 394 | 20230807 | 123900 | 3537637830 | 13830 | 13820 | 13830 | 13810 | 758 |
| 395 | 20230807 | 123800 | 3527161350 | 13820 | 13820 | 13820 | 13810 | 843 |
| 396 | 20230807 | 123700 | 3515512670 | 13820 | 13830 | 13840 | 13820 | 1678 |
| 397 | 20230807 | 123600 | 3492312320 | 13830 | 13820 | 13830 | 13810 | 486 |
| 398 | 20230807 | 123500 | 3485593210 | 13820 | 13870 | 13870 | 13810 | 6454 |
| 399 | 20230807 | 123400 | 3396262370 | 13870 | 13880 | 13880 | 13860 | 1531 |
| 400 | 20230807 | 123300 | 3375027010 | 13880 | 13880 | 13880 | 13880 | 629 |
| 401 | 20230807 | 123200 | 3366296490 | 13880 | 13880 | 13880 | 13880 | 208 |
| 402 | 20230807 | 123100 | 3363409450 | 13880 | 13880 | 13880 | 13870 | 52 |
| 403 | 20230807 | 123000 | 3362687720 | 13880 | 13880 | 13880 | 13870 | 3548 |
| 404 | 20230807 | 122900 | 3313464730 | 13880 | 13890 | 13890 | 13880 | 162 |
| 405 | 20230807 | 122800 | 3311214970 | 13880 | 13880 | 13880 | 13880 | 218 |
| 406 | 20230807 | 122700 | 3308189130 | 13880 | 13890 | 13890 | 13880 | 1825 |
| 407 | 20230807 | 122600 | 3282843970 | 13890 | 13900 | 13900 | 13890 | 442 |
| 408 | 20230807 | 122500 | 3276700590 | 13900 | 13910 | 13910 | 13900 | 1264 |
| 409 | 20230807 | 122400 | 3259127560 | 13910 | 13910 | 13910 | 13900 | 411 |
| 410 | 20230807 | 122300 | 3253411330 | 13920 | 13910 | 13920 | 13910 | 218 |
| 411 | 20230807 | 122200 | 3250378770 | 13900 | 13920 | 13920 | 13900 | 310 |
| 412 | 20230807 | 122100 | 3246069010 | 13920 | 13920 | 13920 | 13910 | 242 |
| 413 | 20230807 | 122000 | 3242702760 | 13910 | 13910 | 13910 | 13910 | 1 |
| 414 | 20230807 | 121900 | 3242688850 | 13930 | 13900 | 13930 | 13900 | 438 |
| 415 | 20230807 | 121800 | 3236593480 | 13900 | 13920 | 13920 | 13900 | 2109 |
| 416 | 20230807 | 121700 | 3207244260 | 13930 | 13940 | 13940 | 13930 | 1028 |
| 417 | 20230807 | 121600 | 3192924020 | 13940 | 13940 | 13940 | 13930 | 601 |
| 418 | 20230807 | 121500 | 3184547630 | 13940 | 13950 | 13950 | 13940 | 349 |
| 419 | 20230807 | 121400 | 3179680990 | 13950 | 13950 | 13950 | 13950 | 88 |
| 420 | 20230807 | 121300 | 3178453390 | 13930 | 13940 | 13940 | 13930 | 239 |
| 421 | 20230807 | 121200 | 3175123620 | 13940 | 13940 | 13940 | 13930 | 843 |
| 422 | 20230807 | 121100 | 3163373980 | 13950 | 13950 | 13950 | 13950 | 227 |
| 423 | 20230807 | 121000 | 3160207330 | 13950 | 13950 | 13950 | 13950 | 153 |
| 424 | 20230807 | 120900 | 3158072980 | 13980 | 13950 | 13980 | 13940 | 436 |
| 425 | 20230807 | 120800 | 3151983780 | 13950 | 13960 | 13960 | 13950 | 597 |
| 426 | 20230807 | 120700 | 3143652530 | 13960 | 13990 | 13990 | 13960 | 751 |
| 427 | 20230807 | 120600 | 3133161440 | 13990 | 14000 | 14000 | 13990 | 161 |
| 428 | 20230807 | 120500 | 3130908490 | 14000 | 14010 | 14010 | 14000 | 334 |
| 429 | 20230807 | 120400 | 3126231770 | 14000 | 14020 | 14020 | 14000 | 6 |
| 430 | 20230807 | 120300 | 3126147680 | 14000 | 14000 | 14000 | 14000 | 45 |
| 431 | 20230807 | 120200 | 3125517680 | 14000 | 13960 | 14000 | 13960 | 390 |
| 432 | 20230807 | 120100 | 3120064450 | 13960 | 13960 | 13960 | 13950 | 386 |
| 433 | 20230807 | 120000 | 3114678480 | 13980 | 13970 | 13980 | 13970 | 237 |
| 434 | 20230807 | 115900 | 3111367390 | 13970 | 13960 | 13970 | 13950 | 387 |
| 435 | 20230807 | 115800 | 3105965790 | 13970 | 13970 | 13970 | 13960 | 298 |
| 436 | 20230807 | 115700 | 3101804020 | 13980 | 13960 | 13980 | 13960 | 237 |
| 437 | 20230807 | 115600 | 3098490800 | 13950 | 13930 | 13950 | 13930 | 343 |
| 438 | 20230807 | 115500 | 3093707060 | 13930 | 13940 | 13940 | 13920 | 525 |
| 439 | 20230807 | 115400 | 3086393350 | 13940 | 13930 | 13940 | 13930 | 406 |
| 440 | 20230807 | 115300 | 3080737270 | 13920 | 13920 | 13920 | 13920 | 190 |
| 441 | 20230807 | 115200 | 3078092470 | 13930 | 13930 | 13930 | 13930 | 92 |
| 442 | 20230807 | 115100 | 3076810910 | 13930 | 13940 | 13940 | 13930 | 813 |
| 443 | 20230807 | 115000 | 3065478480 | 13940 | 13940 | 13940 | 13930 | 855 |
| 444 | 20230807 | 114900 | 3053564830 | 13940 | 13960 | 13960 | 13930 | 1715 |
| 445 | 20230807 | 114800 | 3029648740 | 13960 | 13970 | 13990 | 13960 | 707 |
| 446 | 20230807 | 114700 | 3019778390 | 13960 | 13980 | 13990 | 13960 | 837 |
| 447 | 20230807 | 114600 | 3008084490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 448 | 20230807 | 114500 | 3008084490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 449 | 20230807 | 114400 | 3008084490 | 13980 | 13980 | 13980 | 13980 | 374 |
| 450 | 20230807 | 114300 | 3002855970 | 13980 | 14000 | 14000 | 13980 | 324 |
| 451 | 20230807 | 114200 | 2998320890 | 14010 | 14020 | 14020 | 14010 | 445 |
| 452 | 20230807 | 114100 | 2992085940 | 14030 | 14040 | 14040 | 14030 | 100 |
| 453 | 20230807 | 114000 | 2990682440 | 14010 | 14030 | 14030 | 14010 | 216 |
| 454 | 20230807 | 113900 | 2987652780 | 14030 | 14030 | 14030 | 14010 | 1344 |
| 455 | 20230807 | 113800 | 2968811490 | 14030 | 14020 | 14050 | 14020 | 970 |
| 456 | 20230807 | 113700 | 2955201370 | 14010 | 13980 | 14010 | 13980 | 170 |
| 457 | 20230807 | 113600 | 2952820950 | 13990 | 13990 | 14000 | 13990 | 709 |
| 458 | 20230807 | 113500 | 2942901980 | 13990 | 13990 | 13990 | 13990 | 68 |
| 459 | 20230807 | 113400 | 2941950660 | 14000 | 14000 | 14000 | 13990 | 337 |
| 460 | 20230807 | 113300 | 2937232760 | 13990 | 13990 | 13990 | 13990 | 148 |
| 461 | 20230807 | 113200 | 2935162240 | 13990 | 14000 | 14000 | 13990 | 42 |
| 462 | 20230807 | 113100 | 2934574260 | 14000 | 14000 | 14000 | 14000 | 21 |
| 463 | 20230807 | 113000 | 2934280260 | 14000 | 14000 | 14010 | 14000 | 32 |
| 464 | 20230807 | 112900 | 2933832230 | 14000 | 14010 | 14010 | 14000 | 260 |
| 465 | 20230807 | 112800 | 2930189870 | 14020 | 13980 | 14020 | 13980 | 341 |
| 466 | 20230807 | 112700 | 2925420270 | 14000 | 13980 | 14000 | 13980 | 370 |
| 467 | 20230807 | 112600 | 2920244270 | 13980 | 13970 | 13980 | 13960 | 565 |
| 468 | 20230807 | 112500 | 2912352770 | 13960 | 13960 | 13960 | 13960 | 0 |
| 469 | 20230807 | 112400 | 2912352770 | 13960 | 13990 | 13990 | 13960 | 482 |
| 470 | 20230807 | 112300 | 2905619610 | 13980 | 14000 | 14000 | 13980 | 120 |
| 471 | 20230807 | 112200 | 2903939810 | 13990 | 13980 | 13990 | 13980 | 1191 |
| 472 | 20230807 | 112100 | 2887288330 | 13980 | 13990 | 13990 | 13980 | 314 |
| 473 | 20230807 | 112000 | 2882898410 | 13990 | 13990 | 13990 | 13990 | 205 |
| 474 | 20230807 | 111900 | 2880030460 | 13990 | 13980 | 13990 | 13980 | 142 |
| 475 | 20230807 | 111800 | 2878044290 | 13980 | 13970 | 13980 | 13970 | 235 |
| 476 | 20230807 | 111700 | 2874759990 | 13970 | 13970 | 13970 | 13970 | 103 |
| 477 | 20230807 | 111600 | 2873321080 | 13970 | 13970 | 13980 | 13970 | 713 |
| 478 | 20230807 | 111500 | 2863360460 | 13970 | 13970 | 13970 | 13970 | 30 |
| 479 | 20230807 | 111400 | 2862941360 | 13960 | 13970 | 13970 | 13960 | 267 |
| 480 | 20230807 | 111300 | 2859211410 | 14000 | 14000 | 14000 | 13970 | 257 |
| 481 | 20230807 | 111200 | 2855619260 | 14030 | 13980 | 14030 | 13980 | 1459 |
| 482 | 20230807 | 111100 | 2835191150 | 13950 | 13930 | 13950 | 13930 | 349 |
| 483 | 20230807 | 111000 | 2830324740 | 13930 | 13940 | 13980 | 13910 | 2742 |
| 484 | 20230807 | 110900 | 2792147920 | 13920 | 13950 | 13990 | 13910 | 1821 |
| 485 | 20230807 | 110800 | 2766784430 | 13950 | 13960 | 13970 | 13950 | 473 |
| 486 | 20230807 | 110700 | 2760181390 | 13930 | 13950 | 13960 | 13930 | 1573 |
| 487 | 20230807 | 110600 | 2738252170 | 13940 | 13930 | 13950 | 13930 | 159 |
| 488 | 20230807 | 110500 | 2736035880 | 13940 | 13950 | 13950 | 13940 | 163 |
| 489 | 20230807 | 110400 | 2733762480 | 13950 | 13940 | 13950 | 13940 | 200 |
| 490 | 20230807 | 110300 | 2730973580 | 13920 | 13920 | 13920 | 13920 | 44 |
| 491 | 20230807 | 110200 | 2730361100 | 13910 | 13930 | 13930 | 13910 | 206 |
| 492 | 20230807 | 110100 | 2727494300 | 13930 | 13910 | 13930 | 13910 | 1421 |
| 493 | 20230807 | 110000 | 2707706430 | 13900 | 13890 | 13900 | 13880 | 445 |
| 494 | 20230807 | 105900 | 2701522760 | 13880 | 13900 | 13900 | 13880 | 220 |
| 495 | 20230807 | 105800 | 2698468030 | 13890 | 13890 | 13890 | 13890 | 91 |
| 496 | 20230807 | 105700 | 2697204040 | 13910 | 13900 | 13910 | 13900 | 252 |
| 497 | 20230807 | 105600 | 2693700410 | 13900 | 13870 | 13910 | 13870 | 285 |
| 498 | 20230807 | 105500 | 2689742990 | 13870 | 13880 | 13880 | 13860 | 2454 |
| 499 | 20230807 | 105400 | 2655705660 | 13880 | 13880 | 13910 | 13880 | 729 |
| 500 | 20230807 | 105300 | 2645580820 | 13880 | 13880 | 13880 | 13880 | 4 |
| 501 | 20230807 | 105200 | 2645525300 | 13880 | 13890 | 13890 | 13880 | 103 |
| 502 | 20230807 | 105100 | 2644095160 | 13920 | 13890 | 13920 | 13880 | 1060 |
| 503 | 20230807 | 105000 | 2629365120 | 13890 | 13890 | 13890 | 13890 | 8 |
| 504 | 20230807 | 104900 | 2629254000 | 13890 | 13880 | 13890 | 13870 | 1794 |
| 505 | 20230807 | 104800 | 2604350090 | 13870 | 13880 | 13880 | 13870 | 1543 |
| 506 | 20230807 | 104700 | 2582943870 | 13880 | 13890 | 13890 | 13870 | 184 |
| 507 | 20230807 | 104600 | 2580389470 | 13890 | 13880 | 13890 | 13870 | 533 |
| 508 | 20230807 | 104500 | 2572992460 | 13880 | 13880 | 13880 | 13870 | 258 |
| 509 | 20230807 | 104400 | 2569411820 | 13880 | 13880 | 13880 | 13870 | 609 |
| 510 | 20230807 | 104300 | 2560959410 | 13880 | 13890 | 13900 | 13880 | 1663 |
| 511 | 20230807 | 104200 | 2537862990 | 13890 | 13900 | 13900 | 13880 | 1370 |
| 512 | 20230807 | 104100 | 2518828440 | 13900 | 13940 | 13940 | 13900 | 497 |
| 513 | 20230807 | 104000 | 2511916000 | 13920 | 13910 | 13920 | 13910 | 571 |
| 514 | 20230807 | 103900 | 2503967710 | 13910 | 13900 | 13920 | 13900 | 1609 |
| 515 | 20230807 | 103800 | 2481586420 | 13900 | 13890 | 13900 | 13880 | 476 |
| 516 | 20230807 | 103700 | 2474972040 | 13890 | 13890 | 13890 | 13880 | 784 |
| 517 | 20230807 | 103600 | 2464086930 | 13900 | 13890 | 13900 | 13890 | 110 |
| 518 | 20230807 | 103500 | 2462558930 | 13890 | 13900 | 13900 | 13890 | 2161 |
| 519 | 20230807 | 103400 | 2432521660 | 13890 | 13930 | 13930 | 13890 | 5860 |
| 520 | 20230807 | 103300 | 2351060010 | 13930 | 13960 | 13960 | 13930 | 2712 |
| 521 | 20230807 | 103200 | 2313235640 | 13960 | 13960 | 13960 | 13960 | 1270 |
| 522 | 20230807 | 103100 | 2295506440 | 13960 | 14010 | 14010 | 13960 | 6061 |
| 523 | 20230807 | 103000 | 2210745850 | 14010 | 14020 | 14020 | 14010 | 750 |
| 524 | 20230807 | 102900 | 2200235480 | 14020 | 14020 | 14050 | 14010 | 405 |
| 525 | 20230807 | 102800 | 2194556560 | 14020 | 14030 | 14030 | 14020 | 393 |
| 526 | 20230807 | 102700 | 2189046410 | 14030 | 14060 | 14060 | 14030 | 1616 |
| 527 | 20230807 | 102600 | 2166353240 | 14060 | 14090 | 14090 | 14060 | 2008 |
| 528 | 20230807 | 102500 | 2138083580 | 14090 | 14100 | 14100 | 14080 | 120 |
| 529 | 20230807 | 102400 | 2136393910 | 14090 | 14090 | 14090 | 14080 | 816 |
| 530 | 20230807 | 102300 | 2124903750 | 14080 | 14080 | 14080 | 14080 | 412 |
| 531 | 20230807 | 102200 | 2119102790 | 14070 | 14090 | 14090 | 14070 | 873 |
| 532 | 20230807 | 102100 | 2106814950 | 14090 | 14070 | 14090 | 14070 | 1101 |
| 533 | 20230807 | 102000 | 2091315730 | 14070 | 14020 | 14070 | 14020 | 341 |
| 534 | 20230807 | 101900 | 2086529250 | 14010 | 13990 | 14010 | 13990 | 385 |
| 535 | 20230807 | 101800 | 2081139040 | 13990 | 13980 | 13990 | 13980 | 530 |
| 536 | 20230807 | 101700 | 2073729380 | 14010 | 13980 | 14010 | 13980 | 1201 |
| 537 | 20230807 | 101600 | 2056916820 | 13970 | 14000 | 14000 | 13970 | 255 |
| 538 | 20230807 | 101500 | 2053352820 | 13980 | 14000 | 14000 | 13970 | 2336 |
| 539 | 20230807 | 101400 | 2020679580 | 14000 | 13990 | 14000 | 13990 | 113 |
| 540 | 20230807 | 101300 | 2019098300 | 13990 | 14000 | 14000 | 13990 | 470 |
| 541 | 20230807 | 101200 | 2012518390 | 13980 | 14020 | 14020 | 13980 | 2542 |
| 542 | 20230807 | 101100 | 1976964090 | 14010 | 14010 | 14010 | 14010 | 11 |
| 543 | 20230807 | 101000 | 1976809980 | 14010 | 14010 | 14010 | 14010 | 0 |
| 544 | 20230807 | 100900 | 1976809980 | 14010 | 14010 | 14010 | 14010 | 98 |
| 545 | 20230807 | 100800 | 1975437000 | 14010 | 14000 | 14010 | 13990 | 386 |
| 546 | 20230807 | 100700 | 1970033780 | 14000 | 14010 | 14010 | 13990 | 548 |
| 547 | 20230807 | 100600 | 1962361220 | 14000 | 14000 | 14000 | 14000 | 29 |
| 548 | 20230807 | 100500 | 1961955220 | 14000 | 13990 | 14000 | 13960 | 4987 |
| 549 | 20230807 | 100400 | 1892239010 | 14000 | 13980 | 14000 | 13970 | 1178 |
| 550 | 20230807 | 100300 | 1875768680 | 13980 | 13990 | 14000 | 13960 | 2548 |
| 551 | 20230807 | 100200 | 1840149940 | 13970 | 14060 | 14060 | 13970 | 10882 |
| 552 | 20230807 | 100100 | 1687604260 | 14060 | 14070 | 14080 | 14060 | 346 |
| 553 | 20230807 | 100000 | 1682738240 | 14060 | 14110 | 14110 | 14060 | 2497 |
| 554 | 20230807 | 095900 | 1647604160 | 14080 | 14080 | 14100 | 14080 | 175 |
| 555 | 20230807 | 095800 | 1645139700 | 14080 | 14080 | 14100 | 14080 | 1198 |
| 556 | 20230807 | 095700 | 1628271360 | 14080 | 14100 | 14100 | 14080 | 1546 |
| 557 | 20230807 | 095600 | 1606487590 | 14100 | 14100 | 14100 | 14100 | 114 |
| 558 | 20230807 | 095500 | 1604880190 | 14100 | 14110 | 14110 | 14090 | 711 |
| 559 | 20230807 | 095400 | 1594860460 | 14110 | 14090 | 14110 | 14080 | 1148 |
| 560 | 20230807 | 095300 | 1578678020 | 14080 | 14080 | 14090 | 14080 | 2990 |
| 561 | 20230807 | 095200 | 1536550490 | 14080 | 14140 | 14150 | 14080 | 1404 |
| 562 | 20230807 | 095100 | 1516742450 | 14140 | 14130 | 14140 | 14130 | 159 |
| 563 | 20230807 | 095000 | 1514494750 | 14130 | 14160 | 14160 | 14130 | 579 |
| 564 | 20230807 | 094900 | 1506306960 | 14140 | 14190 | 14200 | 14140 | 764 |
| 565 | 20230807 | 094800 | 1495485120 | 14200 | 14160 | 14200 | 14160 | 660 |
| 566 | 20230807 | 094700 | 1486130280 | 14170 | 14190 | 14200 | 14150 | 1027 |
| 567 | 20230807 | 094600 | 1471570970 | 14190 | 14170 | 14190 | 14170 | 493 |
| 568 | 20230807 | 094500 | 1464578570 | 14150 | 14160 | 14170 | 14150 | 201 |
| 569 | 20230807 | 094400 | 1461730950 | 14130 | 14140 | 14140 | 14130 | 134 |
| 570 | 20230807 | 094300 | 1459836430 | 14130 | 14180 | 14180 | 14120 | 228 |
| 571 | 20230807 | 094200 | 1456612550 | 14170 | 14100 | 14170 | 14100 | 1276 |
| 572 | 20230807 | 094100 | 1438567190 | 14060 | 14160 | 14170 | 14050 | 4614 |
| 573 | 20230807 | 094000 | 1373543390 | 14170 | 14120 | 14170 | 14120 | 2953 |
| 574 | 20230807 | 093900 | 1331791600 | 14090 | 14040 | 14100 | 14040 | 5393 |
| 575 | 20230807 | 093800 | 1255776540 | 14060 | 14070 | 14070 | 14020 | 2579 |
| 576 | 20230807 | 093700 | 1219569240 | 14070 | 14060 | 14090 | 14060 | 1973 |
| 577 | 20230807 | 093600 | 1191808310 | 14080 | 14070 | 14080 | 14030 | 1776 |
| 578 | 20230807 | 093500 | 1166856400 | 14040 | 14150 | 14150 | 14040 | 4375 |
| 579 | 20230807 | 093400 | 1105145670 | 14150 | 14180 | 14190 | 14140 | 3954 |
| 580 | 20230807 | 093300 | 1049148640 | 14180 | 14210 | 14220 | 14180 | 5175 |
| 581 | 20230807 | 093200 | 975656640 | 14210 | 14220 | 14220 | 14210 | 2173 |
| 582 | 20230807 | 093100 | 944770650 | 14220 | 14240 | 14240 | 14220 | 757 |
| 583 | 20230807 | 093000 | 934001630 | 14230 | 14240 | 14240 | 14230 | 164 |
| 584 | 20230807 | 092900 | 931666870 | 14240 | 14260 | 14260 | 14240 | 512 |
| 585 | 20230807 | 092800 | 924372590 | 14260 | 14250 | 14270 | 14250 | 683 |
| 586 | 20230807 | 092700 | 914636980 | 14260 | 14240 | 14260 | 14240 | 177 |
| 587 | 20230807 | 092600 | 912115230 | 14240 | 14240 | 14250 | 14230 | 969 |
| 588 | 20230807 | 092500 | 898316440 | 14230 | 14240 | 14250 | 14230 | 622 |
| 589 | 20230807 | 092400 | 889462070 | 14240 | 14270 | 14270 | 14230 | 3816 |
| 590 | 20230807 | 092300 | 835109130 | 14270 | 14280 | 14280 | 14260 | 1480 |
| 591 | 20230807 | 092200 | 813997920 | 14270 | 14300 | 14300 | 14270 | 884 |
| 592 | 20230807 | 092100 | 801371560 | 14300 | 14290 | 14310 | 14290 | 400 |
| 593 | 20230807 | 092000 | 795652930 | 14310 | 14330 | 14340 | 14290 | 1332 |
| 594 | 20230807 | 091900 | 776602230 | 14310 | 14380 | 14380 | 14310 | 3283 |
| 595 | 20230807 | 091800 | 729536000 | 14400 | 14380 | 14400 | 14350 | 543 |
| 596 | 20230807 | 091700 | 721735950 | 14380 | 14400 | 14400 | 14370 | 485 |
| 597 | 20230807 | 091600 | 714762200 | 14400 | 14390 | 14400 | 14350 | 683 |
| 598 | 20230807 | 091500 | 704941810 | 14350 | 14360 | 14360 | 14350 | 872 |
| 599 | 20230807 | 091400 | 692423560 | 14340 | 14350 | 14370 | 14340 | 1460 |
| 600 | 20230807 | 091300 | 671472160 | 14360 | 14350 | 14360 | 14340 | 825 |
| 601 | 20230807 | 091200 | 659631660 | 14350 | 14370 | 14370 | 14340 | 4376 |
| 602 | 20230807 | 091100 | 596868070 | 14390 | 14400 | 14400 | 14370 | 1221 |
| 603 | 20230807 | 091000 | 579299330 | 14400 | 14410 | 14450 | 14400 | 1641 |
| 604 | 20230807 | 090900 | 555631910 | 14410 | 14360 | 14410 | 14360 | 1462 |
| 605 | 20230807 | 090800 | 534585110 | 14370 | 14370 | 14420 | 14350 | 2464 |
| 606 | 20230807 | 090700 | 499186540 | 14360 | 14360 | 14420 | 14340 | 4765 |
| 607 | 20230807 | 090600 | 430745540 | 14360 | 14350 | 14460 | 14350 | 3285 |
| 608 | 20230807 | 090500 | 383525760 | 14350 | 14400 | 14550 | 14340 | 3988 |
| 609 | 20230807 | 090400 | 325813230 | 14430 | 14500 | 14500 | 14220 | 8731 |
| 610 | 20230807 | 090300 | 200017490 | 14490 | 14510 | 14570 | 14490 | 3439 |
| 611 | 20230807 | 090200 | 150103700 | 14520 | 14620 | 14620 | 14520 | 2289 |
| 612 | 20230807 | 090100 | 116691690 | 14630 | 14690 | 14700 | 14630 | 3527 |
| 613 | 20230807 | 090000 | 64979940 | 14680 | 14730 | 14750 | 14680 | 4379 |