30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 191400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 3 | 20230802 | 191300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20230802 | 191200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20230802 | 191100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20230802 | 191000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20230802 | 190900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20230802 | 190800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20230802 | 190700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20230802 | 190600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20230802 | 190500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20230802 | 190400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20230802 | 190300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20230802 | 190200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20230802 | 190100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20230802 | 190000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20230802 | 185900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20230802 | 185800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20230802 | 185700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20230802 | 185600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20230802 | 185500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20230802 | 185400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20230802 | 185300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20230802 | 185200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20230802 | 185100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20230802 | 185000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20230802 | 184900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20230802 | 184800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20230802 | 184700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20230802 | 184600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20230802 | 184500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20230802 | 184400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 33 | 20230802 | 184300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20230802 | 184200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20230802 | 184100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20230802 | 184000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20230802 | 183900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20230802 | 183800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20230802 | 183700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20230802 | 183600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20230802 | 183500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20230802 | 183400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20230802 | 183300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20230802 | 183200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20230802 | 183100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20230802 | 183000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20230802 | 182900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20230802 | 182800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20230802 | 182700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20230802 | 182600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20230802 | 182500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20230802 | 182400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20230802 | 182300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20230802 | 182200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20230802 | 182100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20230802 | 182000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20230802 | 181900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20230802 | 181800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20230802 | 181700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20230802 | 181600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20230802 | 181500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20230802 | 181400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 63 | 20230802 | 181300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20230802 | 181200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20230802 | 181100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20230802 | 181000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20230802 | 180900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20230802 | 180800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20230802 | 180700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20230802 | 180600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20230802 | 180500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20230802 | 180400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20230802 | 180300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20230802 | 180200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20230802 | 180100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20230802 | 180000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20230802 | 175900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20230802 | 175800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20230802 | 175700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20230802 | 175600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20230802 | 175500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20230802 | 175400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20230802 | 175300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20230802 | 175200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20230802 | 175100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20230802 | 175000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20230802 | 174900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20230802 | 174800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20230802 | 174700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20230802 | 174600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20230802 | 174500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20230802 | 174400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 93 | 20230802 | 174300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20230802 | 174200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20230802 | 174100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20230802 | 174000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20230802 | 173900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20230802 | 173800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20230802 | 173700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20230802 | 173600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20230802 | 173500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20230802 | 173400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20230802 | 173300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20230802 | 173200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20230802 | 173100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20230802 | 173000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20230802 | 172900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20230802 | 172800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20230802 | 172700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20230802 | 172600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20230802 | 172500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20230802 | 172400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20230802 | 172300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20230802 | 172200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20230802 | 172100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20230802 | 172000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20230802 | 171900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20230802 | 171800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20230802 | 171700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20230802 | 171600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20230802 | 171500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20230802 | 171400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 123 | 20230802 | 171300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20230802 | 171200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20230802 | 171100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20230802 | 171000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20230802 | 170900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20230802 | 170800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20230802 | 170700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20230802 | 170600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20230802 | 170500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20230802 | 170400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20230802 | 170300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20230802 | 170200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20230802 | 170100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20230802 | 170000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20230802 | 165900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20230802 | 165800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20230802 | 165700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20230802 | 165600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20230802 | 165500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20230802 | 165400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20230802 | 165300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20230802 | 165200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20230802 | 165100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20230802 | 165000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20230802 | 164900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20230802 | 164800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20230802 | 164700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20230802 | 164600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20230802 | 164500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20230802 | 164400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 153 | 20230802 | 164300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20230802 | 164200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20230802 | 164100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20230802 | 164000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20230802 | 163900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20230802 | 163800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20230802 | 163700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20230802 | 163600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20230802 | 163500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20230802 | 163400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20230802 | 163300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20230802 | 163200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20230802 | 163100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20230802 | 163000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20230802 | 162900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20230802 | 162800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20230802 | 162700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20230802 | 162600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20230802 | 162500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20230802 | 162400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20230802 | 162300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20230802 | 162200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20230802 | 162100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20230802 | 162000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20230802 | 161900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20230802 | 161800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20230802 | 161700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20230802 | 161600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20230802 | 161500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20230802 | 161400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 183 | 20230802 | 161300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20230802 | 161200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20230802 | 161100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20230802 | 161000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20230802 | 160900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20230802 | 160800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20230802 | 160700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20230802 | 160600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20230802 | 160500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20230802 | 160400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20230802 | 160300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20230802 | 160200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20230802 | 160100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20230802 | 160000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20230802 | 155900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20230802 | 155800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20230802 | 155700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20230802 | 155600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20230802 | 155500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20230802 | 155400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20230802 | 155300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20230802 | 155200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20230802 | 155100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20230802 | 155000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20230802 | 154900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 208 | 20230802 | 154800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20230802 | 154700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20230802 | 154600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20230802 | 154500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20230802 | 154400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 213 | 20230802 | 154300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20230802 | 154200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20230802 | 154100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20230802 | 154000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 217 | 20230802 | 153900 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 218 | 20230802 | 153800 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 219 | 20230802 | 153700 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 220 | 20230802 | 153600 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20230802 | 153500 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20230802 | 153400 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20230802 | 153300 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20230802 | 153200 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20230802 | 153100 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20230802 | 153000 | 2751116550 | 4835 | 4835 | 4835 | 4835 | 4643 |
| 227 | 20230802 | 152900 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20230802 | 152800 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20230802 | 152700 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20230802 | 152600 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20230802 | 152500 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20230802 | 152400 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20230802 | 152300 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20230802 | 152200 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20230802 | 152100 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20230802 | 152000 | 2728667645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20230802 | 151900 | 2728667645 | 4810 | 4815 | 4820 | 4810 | 874 |
| 238 | 20230802 | 151800 | 2724461495 | 4815 | 4800 | 4815 | 4800 | 662 |
| 239 | 20230802 | 151700 | 2721281790 | 4795 | 4795 | 4800 | 4795 | 275 |
| 240 | 20230802 | 151600 | 2719963065 | 4800 | 4795 | 4800 | 4795 | 106 |
| 241 | 20230802 | 151500 | 2719454765 | 4795 | 4795 | 4795 | 4795 | 0 |
| 242 | 20230802 | 151400 | 2719454765 | 4795 | 4795 | 4800 | 4795 | 708 |
| 243 | 20230802 | 151300 | 2716059805 | 4800 | 4795 | 4800 | 4795 | 303 |
| 244 | 20230802 | 151200 | 2714606915 | 4805 | 4805 | 4805 | 4805 | 3 |
| 245 | 20230802 | 151100 | 2714592500 | 4800 | 4800 | 4800 | 4800 | 931 |
| 246 | 20230802 | 151000 | 2710123700 | 4800 | 4800 | 4800 | 4800 | 30 |
| 247 | 20230802 | 150900 | 2709979700 | 4800 | 4795 | 4800 | 4795 | 662 |
| 248 | 20230802 | 150800 | 2706803640 | 4790 | 4790 | 4790 | 4790 | 1 |
| 249 | 20230802 | 150700 | 2706798850 | 4795 | 4785 | 4795 | 4785 | 3873 |
| 250 | 20230802 | 150600 | 2688256595 | 4785 | 4785 | 4785 | 4785 | 69 |
| 251 | 20230802 | 150500 | 2687926430 | 4785 | 4790 | 4790 | 4785 | 963 |
| 252 | 20230802 | 150400 | 2683316800 | 4795 | 4790 | 4795 | 4790 | 22 |
| 253 | 20230802 | 150300 | 2683211320 | 4790 | 4790 | 4790 | 4790 | 768 |
| 254 | 20230802 | 150200 | 2679532600 | 4790 | 4795 | 4795 | 4790 | 1227 |
| 255 | 20230802 | 150100 | 2673654240 | 4795 | 4795 | 4795 | 4795 | 160 |
| 256 | 20230802 | 150000 | 2672887040 | 4800 | 4800 | 4800 | 4800 | 483 |
| 257 | 20230802 | 145900 | 2670568640 | 4805 | 4805 | 4805 | 4805 | 40 |
| 258 | 20230802 | 145800 | 2670376440 | 4800 | 4795 | 4800 | 4795 | 782 |
| 259 | 20230802 | 145700 | 2666626245 | 4795 | 4795 | 4800 | 4795 | 631 |
| 260 | 20230802 | 145600 | 2663600495 | 4800 | 4800 | 4800 | 4800 | 13 |
| 261 | 20230802 | 145500 | 2663538095 | 4795 | 4800 | 4800 | 4795 | 1192 |
| 262 | 20230802 | 145400 | 2657822400 | 4795 | 4800 | 4800 | 4795 | 1665 |
| 263 | 20230802 | 145300 | 2649831530 | 4805 | 4805 | 4805 | 4800 | 832 |
| 264 | 20230802 | 145200 | 2645837770 | 4800 | 4805 | 4805 | 4800 | 2510 |
| 265 | 20230802 | 145100 | 2633789620 | 4805 | 4810 | 4810 | 4805 | 667 |
| 266 | 20230802 | 145000 | 2630584625 | 4810 | 4810 | 4810 | 4810 | 433 |
| 267 | 20230802 | 144900 | 2628501895 | 4810 | 4810 | 4810 | 4810 | 1299 |
| 268 | 20230802 | 144800 | 2622253705 | 4815 | 4815 | 4815 | 4810 | 3596 |
| 269 | 20230802 | 144700 | 2604951350 | 4830 | 4815 | 4830 | 4810 | 2192 |
| 270 | 20230802 | 144600 | 2594395470 | 4820 | 4830 | 4830 | 4820 | 1570 |
| 271 | 20230802 | 144500 | 2586828060 | 4820 | 4820 | 4820 | 4820 | 206 |
| 272 | 20230802 | 144400 | 2585835140 | 4820 | 4830 | 4830 | 4820 | 760 |
| 273 | 20230802 | 144300 | 2582168150 | 4830 | 4825 | 4830 | 4825 | 345 |
| 274 | 20230802 | 144200 | 2580502340 | 4825 | 4820 | 4825 | 4820 | 43 |
| 275 | 20230802 | 144100 | 2580294980 | 4825 | 4825 | 4825 | 4825 | 522 |
| 276 | 20230802 | 144000 | 2577776330 | 4830 | 4830 | 4830 | 4830 | 51 |
| 277 | 20230802 | 143900 | 2577530000 | 4825 | 4820 | 4835 | 4820 | 1368 |
| 278 | 20230802 | 143800 | 2570935985 | 4820 | 4825 | 4825 | 4820 | 610 |
| 279 | 20230802 | 143700 | 2567995735 | 4820 | 4825 | 4825 | 4820 | 544 |
| 280 | 20230802 | 143600 | 2565373440 | 4825 | 4825 | 4825 | 4825 | 316 |
| 281 | 20230802 | 143500 | 2563848740 | 4820 | 4825 | 4825 | 4820 | 588 |
| 282 | 20230802 | 143400 | 2561012215 | 4825 | 4830 | 4830 | 4825 | 1100 |
| 283 | 20230802 | 143300 | 2555704665 | 4830 | 4830 | 4830 | 4830 | 350 |
| 284 | 20230802 | 143200 | 2554014165 | 4830 | 4830 | 4830 | 4830 | 0 |
| 285 | 20230802 | 143100 | 2554014165 | 4830 | 4830 | 4830 | 4830 | 775 |
| 286 | 20230802 | 143000 | 2550270915 | 4830 | 4830 | 4830 | 4830 | 74 |
| 287 | 20230802 | 142900 | 2549913495 | 4835 | 4835 | 4835 | 4835 | 38 |
| 288 | 20230802 | 142800 | 2549729765 | 4830 | 4820 | 4830 | 4820 | 419 |
| 289 | 20230802 | 142700 | 2547706495 | 4820 | 4830 | 4830 | 4820 | 11 |
| 290 | 20230802 | 142600 | 2547653375 | 4830 | 4830 | 4830 | 4830 | 2 |
| 291 | 20230802 | 142500 | 2547643715 | 4820 | 4820 | 4820 | 4820 | 763 |
| 292 | 20230802 | 142400 | 2543966055 | 4820 | 4830 | 4830 | 4820 | 271 |
| 293 | 20230802 | 142300 | 2542659395 | 4820 | 4820 | 4820 | 4820 | 298 |
| 294 | 20230802 | 142200 | 2541223035 | 4820 | 4820 | 4820 | 4820 | 375 |
| 295 | 20230802 | 142100 | 2539415535 | 4820 | 4825 | 4825 | 4820 | 2195 |
| 296 | 20230802 | 142000 | 2528834545 | 4820 | 4835 | 4835 | 4820 | 121 |
| 297 | 20230802 | 141900 | 2528249525 | 4835 | 4835 | 4835 | 4835 | 0 |
| 298 | 20230802 | 141800 | 2528249525 | 4835 | 4835 | 4835 | 4835 | 100 |
| 299 | 20230802 | 141700 | 2527766025 | 4820 | 4825 | 4825 | 4820 | 2763 |
| 300 | 20230802 | 141600 | 2514441960 | 4830 | 4830 | 4830 | 4830 | 283 |
| 301 | 20230802 | 141500 | 2513075070 | 4830 | 4835 | 4835 | 4830 | 566 |
| 302 | 20230802 | 141400 | 2510339800 | 4835 | 4835 | 4835 | 4835 | 181 |
| 303 | 20230802 | 141300 | 2509464665 | 4835 | 4835 | 4835 | 4835 | 10 |
| 304 | 20230802 | 141200 | 2509416315 | 4830 | 4830 | 4830 | 4830 | 60 |
| 305 | 20230802 | 141100 | 2509126515 | 4830 | 4830 | 4830 | 4830 | 5 |
| 306 | 20230802 | 141000 | 2509102365 | 4830 | 4830 | 4830 | 4830 | 692 |
| 307 | 20230802 | 140900 | 2505760005 | 4835 | 4835 | 4835 | 4835 | 540 |
| 308 | 20230802 | 140800 | 2503149105 | 4840 | 4840 | 4840 | 4840 | 321 |
| 309 | 20230802 | 140700 | 2501595465 | 4845 | 4835 | 4845 | 4835 | 100 |
| 310 | 20230802 | 140600 | 2501111465 | 4835 | 4835 | 4845 | 4835 | 1287 |
| 311 | 20230802 | 140500 | 2494878830 | 4835 | 4835 | 4835 | 4835 | 163 |
| 312 | 20230802 | 140400 | 2494090725 | 4835 | 4835 | 4835 | 4835 | 53 |
| 313 | 20230802 | 140300 | 2493834470 | 4835 | 4840 | 4840 | 4835 | 5 |
| 314 | 20230802 | 140200 | 2493810280 | 4840 | 4850 | 4850 | 4840 | 2118 |
| 315 | 20230802 | 140100 | 2483548555 | 4865 | 4865 | 4865 | 4865 | 1 |
| 316 | 20230802 | 140000 | 2483543690 | 4845 | 4845 | 4845 | 4845 | 37 |
| 317 | 20230802 | 135900 | 2483364425 | 4865 | 4865 | 4865 | 4865 | 30 |
| 318 | 20230802 | 135800 | 2483218475 | 4865 | 4865 | 4865 | 4865 | 100 |
| 319 | 20230802 | 135700 | 2482731975 | 4865 | 4865 | 4865 | 4865 | 5 |
| 320 | 20230802 | 135600 | 2482707650 | 4845 | 4845 | 4845 | 4845 | 79 |
| 321 | 20230802 | 135500 | 2482324895 | 4870 | 4870 | 4870 | 4870 | 22 |
| 322 | 20230802 | 135400 | 2482217755 | 4870 | 4850 | 4870 | 4850 | 507 |
| 323 | 20230802 | 135300 | 2479758605 | 4830 | 4835 | 4835 | 4830 | 878 |
| 324 | 20230802 | 135200 | 2475514720 | 4830 | 4820 | 4830 | 4820 | 367 |
| 325 | 20230802 | 135100 | 2473743110 | 4820 | 4820 | 4820 | 4820 | 818 |
| 326 | 20230802 | 135000 | 2469800350 | 4830 | 4830 | 4830 | 4830 | 41 |
| 327 | 20230802 | 134900 | 2469602320 | 4830 | 4820 | 4835 | 4820 | 2127 |
| 328 | 20230802 | 134800 | 2459330155 | 4830 | 4830 | 4830 | 4830 | 38 |
| 329 | 20230802 | 134700 | 2459146615 | 4820 | 4820 | 4820 | 4820 | 621 |
| 330 | 20230802 | 134600 | 2456153395 | 4825 | 4825 | 4825 | 4825 | 2 |
| 331 | 20230802 | 134500 | 2456143745 | 4820 | 4820 | 4830 | 4820 | 810 |
| 332 | 20230802 | 134400 | 2452239345 | 4830 | 4820 | 4830 | 4820 | 22 |
| 333 | 20230802 | 134300 | 2452133235 | 4825 | 4820 | 4825 | 4815 | 546 |
| 334 | 20230802 | 134200 | 2449502290 | 4825 | 4820 | 4825 | 4820 | 1280 |
| 335 | 20230802 | 134100 | 2443332590 | 4820 | 4830 | 4830 | 4820 | 915 |
| 336 | 20230802 | 134000 | 2438922140 | 4830 | 4830 | 4830 | 4820 | 416 |
| 337 | 20230802 | 133900 | 2436916860 | 4830 | 4825 | 4830 | 4820 | 640 |
| 338 | 20230802 | 133800 | 2433831155 | 4820 | 4820 | 4825 | 4820 | 461 |
| 339 | 20230802 | 133700 | 2431608885 | 4825 | 4820 | 4825 | 4820 | 112 |
| 340 | 20230802 | 133600 | 2431069040 | 4815 | 4815 | 4830 | 4815 | 1349 |
| 341 | 20230802 | 133500 | 2424573090 | 4815 | 4810 | 4835 | 4810 | 805 |
| 342 | 20230802 | 133400 | 2420699245 | 4810 | 4840 | 4840 | 4810 | 7775 |
| 343 | 20230802 | 133300 | 2383180400 | 4835 | 4835 | 4840 | 4835 | 3629 |
| 344 | 20230802 | 133200 | 2365634175 | 4835 | 4845 | 4845 | 4835 | 16 |
| 345 | 20230802 | 133100 | 2365556760 | 4850 | 4835 | 4850 | 4835 | 1143 |
| 346 | 20230802 | 133000 | 2360028100 | 4835 | 4835 | 4835 | 4835 | 1 |
| 347 | 20230802 | 132900 | 2360023265 | 4840 | 4840 | 4840 | 4840 | 10 |
| 348 | 20230802 | 132800 | 2359974865 | 4840 | 4840 | 4840 | 4840 | 808 |
| 349 | 20230802 | 132700 | 2356064145 | 4840 | 4840 | 4840 | 4835 | 939 |
| 350 | 20230802 | 132600 | 2351522975 | 4835 | 4835 | 4835 | 4835 | 206 |
| 351 | 20230802 | 132500 | 2350526965 | 4830 | 4830 | 4830 | 4830 | 33 |
| 352 | 20230802 | 132400 | 2350367575 | 4830 | 4835 | 4835 | 4830 | 37 |
| 353 | 20230802 | 132300 | 2350188860 | 4835 | 4835 | 4835 | 4835 | 226 |
| 354 | 20230802 | 132200 | 2349096150 | 4840 | 4840 | 4840 | 4840 | 41 |
| 355 | 20230802 | 132100 | 2348897710 | 4835 | 4835 | 4835 | 4835 | 805 |
| 356 | 20230802 | 132000 | 2345005535 | 4840 | 4840 | 4840 | 4840 | 589 |
| 357 | 20230802 | 131900 | 2342154775 | 4840 | 4840 | 4840 | 4840 | 87 |
| 358 | 20230802 | 131800 | 2341733695 | 4840 | 4850 | 4850 | 4840 | 4683 |
| 359 | 20230802 | 131700 | 2319047085 | 4845 | 4845 | 4845 | 4845 | 380 |
| 360 | 20230802 | 131600 | 2317205985 | 4850 | 4860 | 4860 | 4850 | 7945 |
| 361 | 20230802 | 131500 | 2278658815 | 4855 | 4860 | 4860 | 4855 | 269 |
| 362 | 20230802 | 131400 | 2277351755 | 4860 | 4860 | 4875 | 4860 | 773 |
| 363 | 20230802 | 131300 | 2273594175 | 4875 | 4860 | 4875 | 4860 | 970 |
| 364 | 20230802 | 131200 | 2268879000 | 4865 | 4865 | 4865 | 4865 | 224 |
| 365 | 20230802 | 131100 | 2267789240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 366 | 20230802 | 131000 | 2267789240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 367 | 20230802 | 130900 | 2267789240 | 4875 | 4875 | 4875 | 4875 | 13 |
| 368 | 20230802 | 130800 | 2267725865 | 4860 | 4870 | 4870 | 4860 | 3562 |
| 369 | 20230802 | 130700 | 2250412575 | 4870 | 4870 | 4870 | 4870 | 2 |
| 370 | 20230802 | 130600 | 2250402835 | 4870 | 4860 | 4870 | 4860 | 39 |
| 371 | 20230802 | 130500 | 2250213205 | 4860 | 4860 | 4860 | 4860 | 0 |
| 372 | 20230802 | 130400 | 2250213205 | 4860 | 4860 | 4860 | 4860 | 52 |
| 373 | 20230802 | 130300 | 2249960485 | 4860 | 4860 | 4860 | 4860 | 267 |
| 374 | 20230802 | 130200 | 2248662865 | 4870 | 4870 | 4870 | 4870 | 158 |
| 375 | 20230802 | 130100 | 2247893405 | 4860 | 4860 | 4860 | 4860 | 50 |
| 376 | 20230802 | 130000 | 2247650405 | 4855 | 4855 | 4855 | 4855 | 0 |
| 377 | 20230802 | 125900 | 2247650405 | 4855 | 4865 | 4865 | 4855 | 4524 |
| 378 | 20230802 | 125800 | 2225678650 | 4875 | 4875 | 4875 | 4875 | 933 |
| 379 | 20230802 | 125700 | 2221130275 | 4875 | 4870 | 4875 | 4870 | 5 |
| 380 | 20230802 | 125600 | 2221105915 | 4870 | 4870 | 4870 | 4870 | 0 |
| 381 | 20230802 | 125500 | 2221105915 | 4870 | 4865 | 4880 | 4855 | 5414 |
| 382 | 20230802 | 125400 | 2194795025 | 4865 | 4865 | 4865 | 4865 | 0 |
| 383 | 20230802 | 125300 | 2194795025 | 4865 | 4880 | 4880 | 4865 | 4834 |
| 384 | 20230802 | 125200 | 2171274985 | 4880 | 4880 | 4880 | 4880 | 20 |
| 385 | 20230802 | 125100 | 2171177385 | 4870 | 4880 | 4880 | 4870 | 614 |
| 386 | 20230802 | 125000 | 2168187080 | 4880 | 4860 | 4880 | 4860 | 206 |
| 387 | 20230802 | 124900 | 2167185900 | 4860 | 4860 | 4860 | 4860 | 200 |
| 388 | 20230802 | 124800 | 2166213900 | 4860 | 4860 | 4860 | 4860 | 813 |
| 389 | 20230802 | 124700 | 2162262720 | 4865 | 4880 | 4880 | 4865 | 3749 |
| 390 | 20230802 | 124600 | 2144002125 | 4880 | 4880 | 4880 | 4880 | 172 |
| 391 | 20230802 | 124500 | 2143162765 | 4870 | 4870 | 4870 | 4870 | 1 |
| 392 | 20230802 | 124400 | 2143157895 | 4880 | 4875 | 4880 | 4875 | 1195 |
| 393 | 20230802 | 124300 | 2137332250 | 4875 | 4875 | 4875 | 4875 | 363 |
| 394 | 20230802 | 124200 | 2135562625 | 4875 | 4880 | 4880 | 4875 | 1291 |
| 395 | 20230802 | 124100 | 2129263935 | 4890 | 4880 | 4890 | 4880 | 60 |
| 396 | 20230802 | 124000 | 2128971125 | 4895 | 4890 | 4895 | 4890 | 201 |
| 397 | 20230802 | 123900 | 2127987720 | 4880 | 4880 | 4880 | 4880 | 272 |
| 398 | 20230802 | 123800 | 2126660360 | 4880 | 4880 | 4880 | 4880 | 300 |
| 399 | 20230802 | 123700 | 2125196360 | 4880 | 4870 | 4880 | 4870 | 501 |
| 400 | 20230802 | 123600 | 2122756480 | 4870 | 4890 | 4890 | 4870 | 2100 |
| 401 | 20230802 | 123500 | 2112512845 | 4890 | 4890 | 4890 | 4890 | 1 |
| 402 | 20230802 | 123400 | 2112507955 | 4890 | 4890 | 4890 | 4890 | 1 |
| 403 | 20230802 | 123300 | 2112503065 | 4895 | 4885 | 4895 | 4880 | 1175 |
| 404 | 20230802 | 123200 | 2106764800 | 4890 | 4890 | 4890 | 4890 | 50 |
| 405 | 20230802 | 123100 | 2106520300 | 4890 | 4890 | 4890 | 4890 | 0 |
| 406 | 20230802 | 123000 | 2106520300 | 4890 | 4890 | 4890 | 4890 | 0 |
| 407 | 20230802 | 122900 | 2106520300 | 4890 | 4890 | 4890 | 4890 | 51 |
| 408 | 20230802 | 122800 | 2106270910 | 4895 | 4890 | 4895 | 4875 | 186 |
| 409 | 20230802 | 122700 | 2105361470 | 4895 | 4895 | 4895 | 4895 | 0 |
| 410 | 20230802 | 122600 | 2105361470 | 4895 | 4895 | 4895 | 4895 | 0 |
| 411 | 20230802 | 122500 | 2105361470 | 4895 | 4895 | 4895 | 4895 | 1 |
| 412 | 20230802 | 122400 | 2105356575 | 4895 | 4880 | 4895 | 4870 | 451 |
| 413 | 20230802 | 122300 | 2103157085 | 4880 | 4880 | 4880 | 4880 | 20 |
| 414 | 20230802 | 122200 | 2103059485 | 4880 | 4880 | 4880 | 4880 | 30 |
| 415 | 20230802 | 122100 | 2102913085 | 4880 | 4880 | 4880 | 4880 | 5 |
| 416 | 20230802 | 122000 | 2102888685 | 4880 | 4875 | 4880 | 4875 | 162 |
| 417 | 20230802 | 121900 | 2102098435 | 4875 | 4875 | 4875 | 4875 | 1 |
| 418 | 20230802 | 121800 | 2102093560 | 4895 | 4895 | 4895 | 4895 | 1 |
| 419 | 20230802 | 121700 | 2102088665 | 4875 | 4875 | 4875 | 4875 | 319 |
| 420 | 20230802 | 121600 | 2100533540 | 4875 | 4885 | 4885 | 4875 | 4866 |
| 421 | 20230802 | 121500 | 2076789905 | 4885 | 4880 | 4885 | 4880 | 31 |
| 422 | 20230802 | 121400 | 2076638495 | 4895 | 4895 | 4895 | 4895 | 100 |
| 423 | 20230802 | 121300 | 2076148995 | 4895 | 4890 | 4895 | 4890 | 1118 |
| 424 | 20230802 | 121200 | 2070676940 | 4895 | 4895 | 4895 | 4895 | 36 |
| 425 | 20230802 | 121100 | 2070500720 | 4890 | 4880 | 4890 | 4880 | 988 |
| 426 | 20230802 | 121000 | 2065677390 | 4880 | 4890 | 4890 | 4880 | 986 |
| 427 | 20230802 | 120900 | 2060855860 | 4880 | 4880 | 4885 | 4880 | 4486 |
| 428 | 20230802 | 120800 | 2038949800 | 4880 | 4880 | 4880 | 4880 | 0 |
| 429 | 20230802 | 120700 | 2038949800 | 4880 | 4880 | 4880 | 4880 | 287 |
| 430 | 20230802 | 120600 | 2037549240 | 4880 | 4875 | 4880 | 4875 | 2120 |
| 431 | 20230802 | 120500 | 2027214140 | 4875 | 4875 | 4875 | 4875 | 5 |
| 432 | 20230802 | 120400 | 2027189765 | 4875 | 4875 | 4875 | 4875 | 1787 |
| 433 | 20230802 | 120300 | 2018478140 | 4870 | 4880 | 4880 | 4870 | 563 |
| 434 | 20230802 | 120200 | 2015735660 | 4880 | 4875 | 4880 | 4875 | 400 |
| 435 | 20230802 | 120100 | 2013784680 | 4880 | 4880 | 4880 | 4880 | 20 |
| 436 | 20230802 | 120000 | 2013687080 | 4880 | 4880 | 4880 | 4880 | 0 |
| 437 | 20230802 | 115900 | 2013687080 | 4880 | 4880 | 4880 | 4880 | 9 |
| 438 | 20230802 | 115800 | 2013643160 | 4880 | 4875 | 4880 | 4875 | 304 |
| 439 | 20230802 | 115700 | 2012161140 | 4875 | 4875 | 4875 | 4875 | 1211 |
| 440 | 20230802 | 115600 | 2006257515 | 4880 | 4880 | 4880 | 4880 | 100 |
| 441 | 20230802 | 115500 | 2005769515 | 4880 | 4885 | 4885 | 4880 | 422 |
| 442 | 20230802 | 115400 | 2003710080 | 4880 | 4880 | 4880 | 4880 | 100 |
| 443 | 20230802 | 115300 | 2003222080 | 4890 | 4890 | 4890 | 4890 | 20 |
| 444 | 20230802 | 115200 | 2003124280 | 4890 | 4885 | 4890 | 4885 | 15 |
| 445 | 20230802 | 115100 | 2003050935 | 4890 | 4885 | 4890 | 4885 | 63 |
| 446 | 20230802 | 115000 | 2002742885 | 4890 | 4890 | 4890 | 4890 | 0 |
| 447 | 20230802 | 114900 | 2002742885 | 4890 | 4885 | 4890 | 4885 | 100 |
| 448 | 20230802 | 114800 | 2002253975 | 4890 | 4890 | 4890 | 4890 | 6 |
| 449 | 20230802 | 114700 | 2002224635 | 4870 | 4870 | 4870 | 4870 | 500 |
| 450 | 20230802 | 114600 | 1999789635 | 4875 | 4875 | 4875 | 4875 | 1242 |
| 451 | 20230802 | 114500 | 1993734885 | 4875 | 4875 | 4875 | 4875 | 100 |
| 452 | 20230802 | 114400 | 1993247385 | 4870 | 4865 | 4870 | 4865 | 1388 |
| 453 | 20230802 | 114300 | 1986490415 | 4865 | 4875 | 4875 | 4865 | 2124 |
| 454 | 20230802 | 114200 | 1976150275 | 4880 | 4880 | 4880 | 4880 | 3939 |
| 455 | 20230802 | 114100 | 1956927955 | 4890 | 4880 | 4890 | 4880 | 32 |
| 456 | 20230802 | 114000 | 1956771595 | 4880 | 4890 | 4890 | 4880 | 262 |
| 457 | 20230802 | 113900 | 1955491735 | 4890 | 4890 | 4890 | 4890 | 0 |
| 458 | 20230802 | 113800 | 1955491735 | 4890 | 4895 | 4895 | 4890 | 8604 |
| 459 | 20230802 | 113700 | 1913396945 | 4895 | 4900 | 4900 | 4895 | 2001 |
| 460 | 20230802 | 113600 | 1903600545 | 4900 | 4900 | 4900 | 4900 | 107 |
| 461 | 20230802 | 113500 | 1903076245 | 4900 | 4900 | 4900 | 4900 | 606 |
| 462 | 20230802 | 113400 | 1900106845 | 4900 | 4900 | 4900 | 4900 | 0 |
| 463 | 20230802 | 113300 | 1900106845 | 4900 | 4900 | 4900 | 4900 | 8 |
| 464 | 20230802 | 113200 | 1900067645 | 4900 | 4900 | 4900 | 4900 | 20 |
| 465 | 20230802 | 113100 | 1899969645 | 4900 | 4890 | 4900 | 4890 | 339 |
| 466 | 20230802 | 113000 | 1898310130 | 4890 | 4890 | 4890 | 4890 | 418 |
| 467 | 20230802 | 112900 | 1896266110 | 4890 | 4880 | 4890 | 4880 | 31 |
| 468 | 20230802 | 112800 | 1896114720 | 4880 | 4880 | 4880 | 4880 | 177 |
| 469 | 20230802 | 112700 | 1895250960 | 4880 | 4885 | 4885 | 4880 | 2576 |
| 470 | 20230802 | 112600 | 1882680075 | 4895 | 4890 | 4900 | 4890 | 277 |
| 471 | 20230802 | 112500 | 1881325500 | 4885 | 4885 | 4885 | 4885 | 2336 |
| 472 | 20230802 | 112400 | 1869914140 | 4880 | 4885 | 4885 | 4880 | 1381 |
| 473 | 20230802 | 112300 | 1863170400 | 4890 | 4890 | 4890 | 4890 | 248 |
| 474 | 20230802 | 112200 | 1861957680 | 4890 | 4910 | 4910 | 4890 | 279 |
| 475 | 20230802 | 112100 | 1860592320 | 4885 | 4885 | 4885 | 4880 | 608 |
| 476 | 20230802 | 112000 | 1857622680 | 4885 | 4910 | 4910 | 4885 | 7388 |
| 477 | 20230802 | 111900 | 1821448325 | 4905 | 4915 | 4915 | 4905 | 610 |
| 478 | 20230802 | 111800 | 1818456125 | 4915 | 4905 | 4915 | 4905 | 128 |
| 479 | 20230802 | 111700 | 1817828275 | 4905 | 4905 | 4905 | 4905 | 0 |
| 480 | 20230802 | 111600 | 1817828275 | 4905 | 4910 | 4920 | 4900 | 12809 |
| 481 | 20230802 | 111500 | 1754992430 | 4920 | 4920 | 4920 | 4905 | 7838 |
| 482 | 20230802 | 111400 | 1716507360 | 4920 | 4925 | 4930 | 4920 | 4006 |
| 483 | 20230802 | 111300 | 1696790955 | 4930 | 4930 | 4930 | 4925 | 1580 |
| 484 | 20230802 | 111200 | 1689005205 | 4930 | 4925 | 4930 | 4925 | 1296 |
| 485 | 20230802 | 111100 | 1682622400 | 4930 | 4925 | 4935 | 4925 | 203 |
| 486 | 20230802 | 111000 | 1681621605 | 4925 | 4940 | 4940 | 4925 | 541 |
| 487 | 20230802 | 110900 | 1678955885 | 4940 | 4930 | 4940 | 4920 | 1037 |
| 488 | 20230802 | 110800 | 1673847510 | 4925 | 4940 | 4950 | 4925 | 4158 |
| 489 | 20230802 | 110700 | 1653306760 | 4925 | 4935 | 4945 | 4925 | 713 |
| 490 | 20230802 | 110600 | 1649786360 | 4935 | 4925 | 4935 | 4925 | 733 |
| 491 | 20230802 | 110500 | 1646171435 | 4925 | 4910 | 4930 | 4910 | 830 |
| 492 | 20230802 | 110400 | 1642087265 | 4910 | 4910 | 4910 | 4910 | 300 |
| 493 | 20230802 | 110300 | 1640614265 | 4910 | 4920 | 4920 | 4910 | 1081 |
| 494 | 20230802 | 110200 | 1635301165 | 4920 | 4920 | 4920 | 4920 | 10 |
| 495 | 20230802 | 110100 | 1635251965 | 4920 | 4900 | 4920 | 4900 | 2853 |
| 496 | 20230802 | 110000 | 1621240340 | 4900 | 4900 | 4910 | 4895 | 1058 |
| 497 | 20230802 | 105900 | 1616057400 | 4895 | 4910 | 4910 | 4895 | 3644 |
| 498 | 20230802 | 105800 | 1598204085 | 4910 | 4900 | 4920 | 4895 | 609 |
| 499 | 20230802 | 105700 | 1595217595 | 4900 | 4900 | 4900 | 4900 | 1161 |
| 500 | 20230802 | 105600 | 1589528695 | 4900 | 4910 | 4910 | 4900 | 4283 |
| 501 | 20230802 | 105500 | 1568525585 | 4915 | 4945 | 4945 | 4915 | 11830 |
| 502 | 20230802 | 105400 | 1510317265 | 4930 | 4945 | 4945 | 4930 | 89 |
| 503 | 20230802 | 105300 | 1509877595 | 4950 | 4945 | 4950 | 4930 | 1925 |
| 504 | 20230802 | 105200 | 1500380890 | 4945 | 4935 | 4945 | 4935 | 1132 |
| 505 | 20230802 | 105100 | 1494793170 | 4955 | 4930 | 4960 | 4925 | 2133 |
| 506 | 20230802 | 105000 | 1484276655 | 4930 | 4945 | 4960 | 4930 | 2259 |
| 507 | 20230802 | 104900 | 1473126530 | 4945 | 4965 | 4965 | 4945 | 3237 |
| 508 | 20230802 | 104800 | 1457107325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 509 | 20230802 | 104700 | 1457107325 | 4955 | 4980 | 4980 | 4955 | 3041 |
| 510 | 20230802 | 104600 | 1442031860 | 4980 | 4965 | 4980 | 4965 | 1318 |
| 511 | 20230802 | 104500 | 1435487975 | 4980 | 4965 | 4980 | 4965 | 221 |
| 512 | 20230802 | 104400 | 1434390395 | 4965 | 4965 | 4965 | 4965 | 118 |
| 513 | 20230802 | 104300 | 1433804525 | 4965 | 4970 | 4970 | 4965 | 1230 |
| 514 | 20230802 | 104200 | 1427696925 | 4970 | 4980 | 4980 | 4970 | 74 |
| 515 | 20230802 | 104100 | 1427329025 | 4980 | 4985 | 4985 | 4965 | 1821 |
| 516 | 20230802 | 104000 | 1418277395 | 4985 | 4975 | 4985 | 4970 | 871 |
| 517 | 20230802 | 103900 | 1413947265 | 4975 | 4980 | 4980 | 4975 | 758 |
| 518 | 20230802 | 103800 | 1410172965 | 4985 | 4985 | 4985 | 4970 | 5181 |
| 519 | 20230802 | 103700 | 1384374930 | 4990 | 5010 | 5010 | 4985 | 3721 |
| 520 | 20230802 | 103600 | 1365780585 | 5010 | 5010 | 5020 | 5010 | 427 |
| 521 | 20230802 | 103500 | 1363641305 | 5020 | 5010 | 5020 | 5010 | 4295 |
| 522 | 20230802 | 103400 | 1342088355 | 5000 | 5000 | 5020 | 5000 | 1567 |
| 523 | 20230802 | 103300 | 1334252395 | 5020 | 5000 | 5040 | 5000 | 12467 |
| 524 | 20230802 | 103200 | 1271746355 | 5000 | 5000 | 5010 | 4990 | 2844 |
| 525 | 20230802 | 103100 | 1257533965 | 4990 | 4995 | 5000 | 4990 | 725 |
| 526 | 20230802 | 103000 | 1253912795 | 5000 | 5000 | 5000 | 4990 | 630 |
| 527 | 20230802 | 102900 | 1250765875 | 4990 | 4995 | 4995 | 4990 | 1103 |
| 528 | 20230802 | 102800 | 1245256395 | 4995 | 4985 | 4995 | 4985 | 177 |
| 529 | 20230802 | 102700 | 1244372975 | 4985 | 4990 | 4990 | 4985 | 273 |
| 530 | 20230802 | 102600 | 1243011715 | 4985 | 4985 | 4985 | 4980 | 580 |
| 531 | 20230802 | 102500 | 1240122665 | 4985 | 4970 | 4985 | 4970 | 2695 |
| 532 | 20230802 | 102400 | 1226715060 | 4970 | 4975 | 4975 | 4965 | 3970 |
| 533 | 20230802 | 102300 | 1206983520 | 4975 | 4980 | 4980 | 4975 | 6471 |
| 534 | 20230802 | 102200 | 1174768495 | 4985 | 4985 | 4985 | 4980 | 6555 |
| 535 | 20230802 | 102100 | 1142094225 | 4985 | 5000 | 5010 | 4985 | 1297 |
| 536 | 20230802 | 102000 | 1135623170 | 5010 | 5000 | 5010 | 4990 | 5043 |
| 537 | 20230802 | 101900 | 1110409030 | 5020 | 5020 | 5020 | 5010 | 4679 |
| 538 | 20230802 | 101800 | 1086946630 | 5030 | 5020 | 5030 | 5010 | 5215 |
| 539 | 20230802 | 101700 | 1060760190 | 5010 | 5010 | 5010 | 5010 | 61 |
| 540 | 20230802 | 101600 | 1060454580 | 5010 | 5020 | 5020 | 5010 | 60 |
| 541 | 20230802 | 101500 | 1060153410 | 5020 | 5020 | 5020 | 5010 | 744 |
| 542 | 20230802 | 101400 | 1056421860 | 5020 | 5010 | 5020 | 5010 | 1208 |
| 543 | 20230802 | 101300 | 1050364980 | 5010 | 5020 | 5020 | 5010 | 652 |
| 544 | 20230802 | 101200 | 1047095660 | 5010 | 5000 | 5010 | 5000 | 1085 |
| 545 | 20230802 | 101100 | 1041660110 | 5010 | 5000 | 5010 | 5000 | 577 |
| 546 | 20230802 | 101000 | 1038775100 | 5000 | 5000 | 5010 | 5000 | 980 |
| 547 | 20230802 | 100900 | 1033875040 | 4995 | 5000 | 5000 | 4995 | 2186 |
| 548 | 20230802 | 100800 | 1022946640 | 5000 | 5010 | 5010 | 5000 | 1786 |
| 549 | 20230802 | 100700 | 1014008780 | 5010 | 5000 | 5010 | 5000 | 1789 |
| 550 | 20230802 | 100600 | 1005050590 | 5000 | 5010 | 5010 | 5000 | 625 |
| 551 | 20230802 | 100500 | 1001924460 | 5010 | 5000 | 5010 | 5000 | 409 |
| 552 | 20230802 | 100400 | 999878460 | 4990 | 5010 | 5010 | 4990 | 12663 |
| 553 | 20230802 | 100300 | 936515195 | 5010 | 5020 | 5030 | 5010 | 1219 |
| 554 | 20230802 | 100200 | 930391205 | 5020 | 5000 | 5020 | 5000 | 5458 |
| 555 | 20230802 | 100100 | 903001375 | 5010 | 5020 | 5030 | 5000 | 9623 |
| 556 | 20230802 | 100000 | 854767275 | 5020 | 5040 | 5050 | 5010 | 9729 |
| 557 | 20230802 | 095900 | 805895145 | 5030 | 5030 | 5040 | 5020 | 10868 |
| 558 | 20230802 | 095800 | 751177755 | 5030 | 5010 | 5030 | 5010 | 7794 |
| 559 | 20230802 | 095700 | 712022645 | 5010 | 4985 | 5020 | 4985 | 21244 |
| 560 | 20230802 | 095600 | 605909020 | 4985 | 4975 | 4985 | 4970 | 7009 |
| 561 | 20230802 | 095500 | 571014335 | 4975 | 4970 | 4975 | 4970 | 2491 |
| 562 | 20230802 | 095400 | 558633565 | 4965 | 4965 | 4965 | 4965 | 978 |
| 563 | 20230802 | 095300 | 553777795 | 4965 | 4965 | 4965 | 4960 | 511 |
| 564 | 20230802 | 095200 | 551241495 | 4965 | 4965 | 4965 | 4960 | 1244 |
| 565 | 20230802 | 095100 | 545065650 | 4965 | 4960 | 4965 | 4960 | 398 |
| 566 | 20230802 | 095000 | 543090915 | 4960 | 4945 | 4960 | 4940 | 6550 |
| 567 | 20230802 | 094900 | 510696845 | 4940 | 4945 | 4945 | 4940 | 474 |
| 568 | 20230802 | 094800 | 508354225 | 4940 | 4935 | 4945 | 4935 | 254 |
| 569 | 20230802 | 094700 | 507099240 | 4940 | 4935 | 4940 | 4935 | 1903 |
| 570 | 20230802 | 094600 | 497698435 | 4930 | 4940 | 4940 | 4930 | 810 |
| 571 | 20230802 | 094500 | 493704135 | 4930 | 4930 | 4930 | 4930 | 51 |
| 572 | 20230802 | 094400 | 493452705 | 4930 | 4930 | 4930 | 4930 | 346 |
| 573 | 20230802 | 094300 | 491746925 | 4930 | 4930 | 4930 | 4930 | 357 |
| 574 | 20230802 | 094200 | 489986915 | 4925 | 4935 | 4935 | 4925 | 1119 |
| 575 | 20230802 | 094100 | 484470220 | 4930 | 4930 | 4930 | 4930 | 5 |
| 576 | 20230802 | 094000 | 484445570 | 4930 | 4930 | 4950 | 4930 | 460 |
| 577 | 20230802 | 093900 | 482169610 | 4950 | 4930 | 4950 | 4930 | 1696 |
| 578 | 20230802 | 093800 | 473798060 | 4940 | 4930 | 4940 | 4930 | 745 |
| 579 | 20230802 | 093700 | 470118090 | 4930 | 4930 | 4930 | 4930 | 300 |
| 580 | 20230802 | 093600 | 468639090 | 4930 | 4930 | 4930 | 4930 | 207 |
| 581 | 20230802 | 093500 | 467618580 | 4925 | 4930 | 4930 | 4925 | 453 |
| 582 | 20230802 | 093400 | 465387000 | 4930 | 4940 | 4940 | 4930 | 1702 |
| 583 | 20230802 | 093300 | 456991955 | 4940 | 4935 | 4940 | 4935 | 25 |
| 584 | 20230802 | 093200 | 456868465 | 4935 | 4945 | 4945 | 4930 | 732 |
| 585 | 20230802 | 093100 | 453256105 | 4950 | 4935 | 4950 | 4935 | 35 |
| 586 | 20230802 | 093000 | 453083005 | 4935 | 4950 | 4960 | 4930 | 3305 |
| 587 | 20230802 | 092900 | 436742415 | 4950 | 4950 | 4950 | 4950 | 146 |
| 588 | 20230802 | 092800 | 436019715 | 4950 | 4950 | 4950 | 4950 | 5 |
| 589 | 20230802 | 092700 | 435994965 | 4930 | 4925 | 4930 | 4925 | 703 |
| 590 | 20230802 | 092600 | 432532095 | 4920 | 4925 | 4925 | 4920 | 460 |
| 591 | 20230802 | 092500 | 430267845 | 4925 | 4970 | 4970 | 4925 | 9154 |
| 592 | 20230802 | 092400 | 384933110 | 4970 | 4970 | 4975 | 4970 | 3748 |
| 593 | 20230802 | 092300 | 366305545 | 4970 | 4970 | 4970 | 4965 | 582 |
| 594 | 20230802 | 092200 | 363413055 | 4970 | 4970 | 4975 | 4950 | 4128 |
| 595 | 20230802 | 092100 | 342914570 | 4975 | 4965 | 4975 | 4965 | 2270 |
| 596 | 20230802 | 092000 | 331632320 | 4965 | 4965 | 4970 | 4950 | 2311 |
| 597 | 20230802 | 091900 | 320158045 | 4975 | 4970 | 4975 | 4950 | 3732 |
| 598 | 20230802 | 091800 | 301623360 | 4970 | 4950 | 4970 | 4950 | 3130 |
| 599 | 20230802 | 091700 | 286088125 | 4955 | 4925 | 4955 | 4925 | 2624 |
| 600 | 20230802 | 091600 | 273108200 | 4920 | 4920 | 4920 | 4920 | 10 |
| 601 | 20230802 | 091500 | 273059000 | 4910 | 4910 | 4910 | 4910 | 413 |
| 602 | 20230802 | 091400 | 271031170 | 4940 | 4930 | 4940 | 4905 | 1072 |
| 603 | 20230802 | 091300 | 265762450 | 4930 | 4945 | 4945 | 4915 | 6888 |
| 604 | 20230802 | 091200 | 231808885 | 4950 | 4945 | 4950 | 4935 | 1456 |
| 605 | 20230802 | 091100 | 224615010 | 4945 | 4965 | 4965 | 4935 | 7124 |
| 606 | 20230802 | 091000 | 189334355 | 4965 | 4955 | 4975 | 4955 | 7477 |
| 607 | 20230802 | 090900 | 152198285 | 4960 | 4925 | 4960 | 4920 | 5722 |
| 608 | 20230802 | 090800 | 123914955 | 4920 | 4900 | 4920 | 4885 | 789 |
| 609 | 20230802 | 090700 | 120052320 | 4900 | 4905 | 4905 | 4900 | 255 |
| 610 | 20230802 | 090600 | 118802545 | 4885 | 4885 | 4885 | 4885 | 984 |
| 611 | 20230802 | 090500 | 113995705 | 4885 | 4850 | 4905 | 4850 | 2902 |
| 612 | 20230802 | 090400 | 99826805 | 4850 | 4850 | 4850 | 4850 | 676 |
| 613 | 20230802 | 090300 | 96548205 | 4850 | 4840 | 4870 | 4840 | 1939 |
| 614 | 20230802 | 090200 | 87113410 | 4865 | 4865 | 4865 | 4865 | 338 |
| 615 | 20230802 | 090100 | 85469040 | 4865 | 4865 | 4865 | 4835 | 1000 |
| 616 | 20230802 | 090000 | 80616820 | 4865 | 4900 | 4900 | 4810 | 12608 |