33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 3 | 20230807 | 192100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 4 | 20230807 | 192000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 5 | 20230807 | 191900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 6 | 20230807 | 191800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 7 | 20230807 | 191700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 8 | 20230807 | 191600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 9 | 20230807 | 191500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 10 | 20230807 | 191400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 11 | 20230807 | 191300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 12 | 20230807 | 191200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 13 | 20230807 | 191100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 14 | 20230807 | 191000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 15 | 20230807 | 190900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 16 | 20230807 | 190800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 17 | 20230807 | 190700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 18 | 20230807 | 190600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 19 | 20230807 | 190500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 20 | 20230807 | 190400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 21 | 20230807 | 190300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 22 | 20230807 | 190200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 23 | 20230807 | 190100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 24 | 20230807 | 190000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 25 | 20230807 | 185900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 26 | 20230807 | 185800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 27 | 20230807 | 185700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 28 | 20230807 | 185600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 29 | 20230807 | 185500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 30 | 20230807 | 185400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 31 | 20230807 | 185300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 32 | 20230807 | 185200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 33 | 20230807 | 185100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 34 | 20230807 | 185000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 35 | 20230807 | 184900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 36 | 20230807 | 184800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 37 | 20230807 | 184700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 38 | 20230807 | 184600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 39 | 20230807 | 184500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 40 | 20230807 | 184400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 41 | 20230807 | 184300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 42 | 20230807 | 184200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 43 | 20230807 | 184100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 44 | 20230807 | 184000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 45 | 20230807 | 183900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 46 | 20230807 | 183800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 47 | 20230807 | 183700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 48 | 20230807 | 183600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 49 | 20230807 | 183500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 50 | 20230807 | 183400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 51 | 20230807 | 183300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 52 | 20230807 | 183200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 53 | 20230807 | 183100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 54 | 20230807 | 183000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 55 | 20230807 | 182900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 56 | 20230807 | 182800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 57 | 20230807 | 182700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 58 | 20230807 | 182600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 59 | 20230807 | 182500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 60 | 20230807 | 182400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 61 | 20230807 | 182300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 62 | 20230807 | 182200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 63 | 20230807 | 182100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 64 | 20230807 | 182000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 65 | 20230807 | 181900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 66 | 20230807 | 181800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 67 | 20230807 | 181700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 68 | 20230807 | 181600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 69 | 20230807 | 181500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 70 | 20230807 | 181400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 71 | 20230807 | 181300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 72 | 20230807 | 181200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 73 | 20230807 | 181100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 74 | 20230807 | 181000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 75 | 20230807 | 180900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 76 | 20230807 | 180800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 77 | 20230807 | 180700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 78 | 20230807 | 180600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 79 | 20230807 | 180500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 80 | 20230807 | 180400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 81 | 20230807 | 180300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 82 | 20230807 | 180200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 83 | 20230807 | 180100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 84 | 20230807 | 180000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 85 | 20230807 | 175900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 86 | 20230807 | 175800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 87 | 20230807 | 175700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 88 | 20230807 | 175600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 89 | 20230807 | 175500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 90 | 20230807 | 175400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 91 | 20230807 | 175300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 92 | 20230807 | 175200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 93 | 20230807 | 175100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 94 | 20230807 | 175000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 95 | 20230807 | 174900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 96 | 20230807 | 174800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 97 | 20230807 | 174700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 98 | 20230807 | 174600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 99 | 20230807 | 174500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 100 | 20230807 | 174400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 101 | 20230807 | 174300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 102 | 20230807 | 174200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 103 | 20230807 | 174100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 104 | 20230807 | 174000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 105 | 20230807 | 173900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 106 | 20230807 | 173800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 107 | 20230807 | 173700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 108 | 20230807 | 173600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 109 | 20230807 | 173500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 110 | 20230807 | 173400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 111 | 20230807 | 173300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 112 | 20230807 | 173200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 113 | 20230807 | 173100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 114 | 20230807 | 173000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 115 | 20230807 | 172900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 116 | 20230807 | 172800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 117 | 20230807 | 172700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 118 | 20230807 | 172600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 119 | 20230807 | 172500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 120 | 20230807 | 172400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 121 | 20230807 | 172300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 122 | 20230807 | 172200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 123 | 20230807 | 172100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 124 | 20230807 | 172000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 125 | 20230807 | 171900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 126 | 20230807 | 171800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 127 | 20230807 | 171700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 128 | 20230807 | 171600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 129 | 20230807 | 171500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 130 | 20230807 | 171400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 131 | 20230807 | 171300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 132 | 20230807 | 171200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 133 | 20230807 | 171100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 134 | 20230807 | 171000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 135 | 20230807 | 170900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 136 | 20230807 | 170800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 137 | 20230807 | 170700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 138 | 20230807 | 170600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 139 | 20230807 | 170500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 140 | 20230807 | 170400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 141 | 20230807 | 170300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 142 | 20230807 | 170200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 143 | 20230807 | 170100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 144 | 20230807 | 170000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 145 | 20230807 | 165900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 146 | 20230807 | 165800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 147 | 20230807 | 165700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 148 | 20230807 | 165600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 149 | 20230807 | 165500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 150 | 20230807 | 165400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 151 | 20230807 | 165300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 152 | 20230807 | 165200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 153 | 20230807 | 165100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 154 | 20230807 | 165000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 155 | 20230807 | 164900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 156 | 20230807 | 164800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 157 | 20230807 | 164700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 158 | 20230807 | 164600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 159 | 20230807 | 164500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 160 | 20230807 | 164400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 161 | 20230807 | 164300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 162 | 20230807 | 164200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 163 | 20230807 | 164100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 164 | 20230807 | 164000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 165 | 20230807 | 163900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 166 | 20230807 | 163800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 167 | 20230807 | 163700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 168 | 20230807 | 163600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 169 | 20230807 | 163500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 170 | 20230807 | 163400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 171 | 20230807 | 163300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 172 | 20230807 | 163200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 173 | 20230807 | 163100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 174 | 20230807 | 163000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 175 | 20230807 | 162900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 176 | 20230807 | 162800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 177 | 20230807 | 162700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 178 | 20230807 | 162600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 179 | 20230807 | 162500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 180 | 20230807 | 162400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 181 | 20230807 | 162300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 182 | 20230807 | 162200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 183 | 20230807 | 162100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 184 | 20230807 | 162000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 185 | 20230807 | 161900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 186 | 20230807 | 161800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 187 | 20230807 | 161700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 188 | 20230807 | 161600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 189 | 20230807 | 161500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 190 | 20230807 | 161400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 191 | 20230807 | 161300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 192 | 20230807 | 161200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 193 | 20230807 | 161100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 194 | 20230807 | 161000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 195 | 20230807 | 160900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 196 | 20230807 | 160800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 197 | 20230807 | 160700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 198 | 20230807 | 160600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 199 | 20230807 | 160500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 200 | 20230807 | 160400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 201 | 20230807 | 160300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 202 | 20230807 | 160200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 203 | 20230807 | 160100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 204 | 20230807 | 160000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 205 | 20230807 | 155900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 206 | 20230807 | 155800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 207 | 20230807 | 155700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 208 | 20230807 | 155600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 209 | 20230807 | 155500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 210 | 20230807 | 155400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 211 | 20230807 | 155300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 212 | 20230807 | 155200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 213 | 20230807 | 155100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 214 | 20230807 | 155000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 215 | 20230807 | 154900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 216 | 20230807 | 154800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 217 | 20230807 | 154700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 218 | 20230807 | 154600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 219 | 20230807 | 154500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 220 | 20230807 | 154400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 221 | 20230807 | 154300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 222 | 20230807 | 154200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 223 | 20230807 | 154100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 224 | 20230807 | 154000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20230807 | 153900 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 226 | 20230807 | 153800 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 227 | 20230807 | 153700 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 228 | 20230807 | 153600 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 229 | 20230807 | 153500 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 230 | 20230807 | 153400 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 231 | 20230807 | 153300 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 232 | 20230807 | 153200 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 233 | 20230807 | 153100 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 234 | 20230807 | 153000 | 6371577410 | 13550 | 13550 | 13550 | 13550 | 7025 |
| 235 | 20230807 | 152900 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20230807 | 152800 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20230807 | 152700 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 238 | 20230807 | 152600 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 239 | 20230807 | 152500 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 240 | 20230807 | 152400 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 241 | 20230807 | 152300 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 242 | 20230807 | 152200 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 243 | 20230807 | 152100 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 244 | 20230807 | 152000 | 6276388660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 245 | 20230807 | 151900 | 6276388660 | 13670 | 13620 | 13670 | 13580 | 3019 |
| 246 | 20230807 | 151800 | 6235235060 | 13620 | 13620 | 13620 | 13620 | 209 |
| 247 | 20230807 | 151700 | 6232388480 | 13620 | 13660 | 13660 | 13620 | 1323 |
| 248 | 20230807 | 151600 | 6214359780 | 13580 | 13570 | 13660 | 13570 | 13 |
| 249 | 20230807 | 151500 | 6214182450 | 13660 | 13560 | 13660 | 13560 | 1323 |
| 250 | 20230807 | 151400 | 6196188470 | 13560 | 13560 | 13560 | 13560 | 42 |
| 251 | 20230807 | 151300 | 6195618950 | 13560 | 13560 | 13560 | 13560 | 10 |
| 252 | 20230807 | 151200 | 6195483350 | 13570 | 13560 | 13570 | 13560 | 394 |
| 253 | 20230807 | 151100 | 6190140700 | 13560 | 13560 | 13570 | 13560 | 706 |
| 254 | 20230807 | 151000 | 6180567320 | 13560 | 13560 | 13560 | 13560 | 340 |
| 255 | 20230807 | 150900 | 6175956920 | 13560 | 13560 | 13560 | 13560 | 188 |
| 256 | 20230807 | 150800 | 6173407640 | 13570 | 13560 | 13580 | 13560 | 282 |
| 257 | 20230807 | 150700 | 6169580870 | 13560 | 13560 | 13560 | 13550 | 413 |
| 258 | 20230807 | 150600 | 6163983460 | 13560 | 13560 | 13560 | 13560 | 1 |
| 259 | 20230807 | 150500 | 6163969900 | 13550 | 13570 | 13580 | 13550 | 207 |
| 260 | 20230807 | 150400 | 6161159240 | 13570 | 13580 | 13580 | 13570 | 275 |
| 261 | 20230807 | 150300 | 6157425680 | 13570 | 13570 | 13570 | 13570 | 21 |
| 262 | 20230807 | 150200 | 6157140710 | 13570 | 13550 | 13580 | 13550 | 680 |
| 263 | 20230807 | 150100 | 6147920190 | 13570 | 13570 | 13570 | 13570 | 93 |
| 264 | 20230807 | 150000 | 6146658180 | 13580 | 13550 | 13580 | 13540 | 465 |
| 265 | 20230807 | 145900 | 6140356240 | 13560 | 13560 | 13560 | 13550 | 597 |
| 266 | 20230807 | 145800 | 6132266350 | 13550 | 13550 | 13550 | 13550 | 0 |
| 267 | 20230807 | 145700 | 6132266350 | 13550 | 13550 | 13550 | 13550 | 50 |
| 268 | 20230807 | 145600 | 6131588850 | 13550 | 13550 | 13550 | 13550 | 408 |
| 269 | 20230807 | 145500 | 6126060450 | 13540 | 13560 | 13560 | 13540 | 1557 |
| 270 | 20230807 | 145400 | 6104960910 | 13550 | 13550 | 13550 | 13550 | 14 |
| 271 | 20230807 | 145300 | 6104771210 | 13550 | 13550 | 13550 | 13550 | 580 |
| 272 | 20230807 | 145200 | 6096912210 | 13540 | 13550 | 13550 | 13540 | 132 |
| 273 | 20230807 | 145100 | 6095124910 | 13550 | 13550 | 13550 | 13550 | 452 |
| 274 | 20230807 | 145000 | 6089000310 | 13550 | 13540 | 13550 | 13540 | 352 |
| 275 | 20230807 | 144900 | 6084233140 | 13530 | 13550 | 13550 | 13530 | 1536 |
| 276 | 20230807 | 144800 | 6063423820 | 13530 | 13530 | 13530 | 13530 | 196 |
| 277 | 20230807 | 144700 | 6060771940 | 13520 | 13520 | 13530 | 13520 | 1636 |
| 278 | 20230807 | 144600 | 6038651040 | 13520 | 13510 | 13520 | 13510 | 696 |
| 279 | 20230807 | 144500 | 6029243960 | 13510 | 13510 | 13510 | 13510 | 204 |
| 280 | 20230807 | 144400 | 6026487920 | 13510 | 13520 | 13520 | 13510 | 505 |
| 281 | 20230807 | 144300 | 6019661320 | 13530 | 13530 | 13530 | 13530 | 2 |
| 282 | 20230807 | 144200 | 6019634260 | 13530 | 13530 | 13530 | 13520 | 505 |
| 283 | 20230807 | 144100 | 6012804860 | 13520 | 13530 | 13530 | 13520 | 95 |
| 284 | 20230807 | 144000 | 6011520440 | 13550 | 13540 | 13550 | 13540 | 500 |
| 285 | 20230807 | 143900 | 6004750320 | 13530 | 13530 | 13550 | 13520 | 322 |
| 286 | 20230807 | 143800 | 6000392850 | 13530 | 13550 | 13550 | 13520 | 1453 |
| 287 | 20230807 | 143700 | 5980737780 | 13550 | 13530 | 13550 | 13530 | 1723 |
| 288 | 20230807 | 143600 | 5957417530 | 13530 | 13570 | 13570 | 13520 | 2172 |
| 289 | 20230807 | 143500 | 5928008240 | 13560 | 13560 | 13560 | 13560 | 179 |
| 290 | 20230807 | 143400 | 5925581000 | 13560 | 13580 | 13580 | 13560 | 531 |
| 291 | 20230807 | 143300 | 5918375980 | 13580 | 13590 | 13590 | 13580 | 208 |
| 292 | 20230807 | 143200 | 5915550490 | 13690 | 13560 | 13720 | 13560 | 524 |
| 293 | 20230807 | 143100 | 5908380010 | 13560 | 13560 | 13560 | 13550 | 415 |
| 294 | 20230807 | 143000 | 5902753020 | 13550 | 13600 | 13600 | 13550 | 610 |
| 295 | 20230807 | 142900 | 5894474090 | 13690 | 13680 | 13690 | 13680 | 141 |
| 296 | 20230807 | 142800 | 5892544500 | 13680 | 13680 | 13680 | 13680 | 0 |
| 297 | 20230807 | 142700 | 5892544500 | 13680 | 13680 | 13680 | 13680 | 10 |
| 298 | 20230807 | 142600 | 5892407700 | 13700 | 13700 | 13700 | 13700 | 0 |
| 299 | 20230807 | 142500 | 5892407700 | 13700 | 13590 | 13700 | 13590 | 862 |
| 300 | 20230807 | 142400 | 5880667120 | 13580 | 13590 | 13590 | 13580 | 662 |
| 301 | 20230807 | 142300 | 5871676860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 302 | 20230807 | 142200 | 5871676860 | 13590 | 13590 | 13590 | 13590 | 93 |
| 303 | 20230807 | 142100 | 5870412990 | 13590 | 13590 | 13590 | 13590 | 35 |
| 304 | 20230807 | 142000 | 5869937340 | 13600 | 13600 | 13630 | 13590 | 2094 |
| 305 | 20230807 | 141900 | 5841457790 | 13590 | 13590 | 13600 | 13590 | 286 |
| 306 | 20230807 | 141800 | 5837569270 | 13590 | 13590 | 13600 | 13590 | 479 |
| 307 | 20230807 | 141700 | 5831056910 | 13590 | 13600 | 13600 | 13590 | 226 |
| 308 | 20230807 | 141600 | 5827985190 | 13600 | 13600 | 13600 | 13600 | 1931 |
| 309 | 20230807 | 141500 | 5801723590 | 13610 | 13610 | 13610 | 13610 | 1000 |
| 310 | 20230807 | 141400 | 5788113590 | 13610 | 13620 | 13620 | 13610 | 601 |
| 311 | 20230807 | 141300 | 5779933340 | 13620 | 13620 | 13620 | 13620 | 283 |
| 312 | 20230807 | 141200 | 5776078880 | 13620 | 13620 | 13620 | 13620 | 420 |
| 313 | 20230807 | 141100 | 5770358480 | 13620 | 13650 | 13650 | 13620 | 2665 |
| 314 | 20230807 | 141000 | 5733993380 | 13650 | 13650 | 13650 | 13650 | 30 |
| 315 | 20230807 | 140900 | 5733583880 | 13660 | 13670 | 13670 | 13660 | 123 |
| 316 | 20230807 | 140800 | 5731903520 | 13670 | 13660 | 13670 | 13660 | 607 |
| 317 | 20230807 | 140700 | 5723611720 | 13660 | 13660 | 13660 | 13660 | 57 |
| 318 | 20230807 | 140600 | 5722833100 | 13660 | 13660 | 13660 | 13660 | 16 |
| 319 | 20230807 | 140500 | 5722614540 | 13660 | 13660 | 13660 | 13660 | 0 |
| 320 | 20230807 | 140400 | 5722614540 | 13660 | 13680 | 13680 | 13660 | 3308 |
| 321 | 20230807 | 140300 | 5677395800 | 13690 | 13700 | 13700 | 13690 | 415 |
| 322 | 20230807 | 140200 | 5671712200 | 13730 | 13700 | 13730 | 13700 | 275 |
| 323 | 20230807 | 140100 | 5667937920 | 13750 | 13750 | 13750 | 13750 | 0 |
| 324 | 20230807 | 140000 | 5667937920 | 13750 | 13700 | 13750 | 13700 | 1200 |
| 325 | 20230807 | 135900 | 5651497040 | 13690 | 13690 | 13690 | 13690 | 653 |
| 326 | 20230807 | 135800 | 5642557470 | 13700 | 13710 | 13710 | 13700 | 3405 |
| 327 | 20230807 | 135700 | 5595887580 | 13710 | 13710 | 13710 | 13710 | 298 |
| 328 | 20230807 | 135600 | 5591802000 | 13720 | 13720 | 13730 | 13720 | 1271 |
| 329 | 20230807 | 135500 | 5574361460 | 13720 | 13730 | 13730 | 13720 | 1185 |
| 330 | 20230807 | 135400 | 5558097490 | 13730 | 13730 | 13730 | 13730 | 85 |
| 331 | 20230807 | 135300 | 5556930440 | 13730 | 13730 | 13730 | 13730 | 85 |
| 332 | 20230807 | 135200 | 5555763390 | 13730 | 13730 | 13740 | 13730 | 323 |
| 333 | 20230807 | 135100 | 5551325600 | 13730 | 13730 | 13740 | 13730 | 734 |
| 334 | 20230807 | 135000 | 5541242400 | 13730 | 13740 | 13740 | 13720 | 1550 |
| 335 | 20230807 | 134900 | 5519954520 | 13740 | 13740 | 13740 | 13740 | 228 |
| 336 | 20230807 | 134800 | 5516821800 | 13740 | 13740 | 13740 | 13740 | 94 |
| 337 | 20230807 | 134700 | 5515530240 | 13740 | 13730 | 13740 | 13730 | 489 |
| 338 | 20230807 | 134600 | 5508812350 | 13730 | 13730 | 13730 | 13730 | 860 |
| 339 | 20230807 | 134500 | 5497004550 | 13720 | 13760 | 13760 | 13720 | 322 |
| 340 | 20230807 | 134400 | 5492573950 | 13760 | 13760 | 13760 | 13760 | 0 |
| 341 | 20230807 | 134300 | 5492573950 | 13760 | 13730 | 13760 | 13730 | 545 |
| 342 | 20230807 | 134200 | 5485083800 | 13730 | 13730 | 13730 | 13730 | 330 |
| 343 | 20230807 | 134100 | 5480552900 | 13730 | 13750 | 13750 | 13720 | 119 |
| 344 | 20230807 | 134000 | 5478917610 | 13750 | 13750 | 13750 | 13750 | 10 |
| 345 | 20230807 | 133900 | 5478780110 | 13760 | 13760 | 13760 | 13760 | 0 |
| 346 | 20230807 | 133800 | 5478780110 | 13760 | 13760 | 13760 | 13760 | 35 |
| 347 | 20230807 | 133700 | 5478298510 | 13760 | 13770 | 13770 | 13760 | 551 |
| 348 | 20230807 | 133600 | 5470713560 | 13770 | 13730 | 13800 | 13730 | 271 |
| 349 | 20230807 | 133500 | 5466990280 | 13730 | 13730 | 13730 | 13730 | 138 |
| 350 | 20230807 | 133400 | 5465095540 | 13730 | 13730 | 13730 | 13730 | 200 |
| 351 | 20230807 | 133300 | 5462349540 | 13730 | 13730 | 13730 | 13730 | 315 |
| 352 | 20230807 | 133200 | 5458024590 | 13730 | 13730 | 13730 | 13730 | 1 |
| 353 | 20230807 | 133100 | 5458010860 | 13730 | 13730 | 13730 | 13730 | 59 |
| 354 | 20230807 | 133000 | 5457200790 | 13730 | 13730 | 13730 | 13730 | 37 |
| 355 | 20230807 | 132900 | 5456692780 | 13730 | 13730 | 13730 | 13720 | 318 |
| 356 | 20230807 | 132800 | 5452329670 | 13730 | 13740 | 13740 | 13730 | 215 |
| 357 | 20230807 | 132700 | 5449375830 | 13740 | 13740 | 13740 | 13740 | 3 |
| 358 | 20230807 | 132600 | 5449334610 | 13740 | 13740 | 13740 | 13740 | 110 |
| 359 | 20230807 | 132500 | 5447823210 | 13740 | 13730 | 13740 | 13720 | 1357 |
| 360 | 20230807 | 132400 | 5429187990 | 13730 | 13740 | 13740 | 13730 | 296 |
| 361 | 20230807 | 132300 | 5425123350 | 13760 | 13770 | 13770 | 13760 | 7 |
| 362 | 20230807 | 132200 | 5425027010 | 13770 | 13710 | 13780 | 13710 | 704 |
| 363 | 20230807 | 132100 | 5415343940 | 13710 | 13790 | 13800 | 13700 | 5526 |
| 364 | 20230807 | 132000 | 5339478840 | 13790 | 13800 | 13800 | 13790 | 61 |
| 365 | 20230807 | 131900 | 5338637320 | 13800 | 13760 | 13800 | 13760 | 1182 |
| 366 | 20230807 | 131800 | 5322337070 | 13790 | 13760 | 13790 | 13760 | 1533 |
| 367 | 20230807 | 131700 | 5301230630 | 13770 | 13760 | 13770 | 13760 | 610 |
| 368 | 20230807 | 131600 | 5292835610 | 13760 | 13760 | 13770 | 13760 | 148 |
| 369 | 20230807 | 131500 | 5290798130 | 13760 | 13750 | 13770 | 13750 | 227 |
| 370 | 20230807 | 131400 | 5287673950 | 13750 | 13750 | 13750 | 13730 | 844 |
| 371 | 20230807 | 131300 | 5276076220 | 13800 | 13740 | 13800 | 13740 | 1605 |
| 372 | 20230807 | 131200 | 5253994310 | 13740 | 13770 | 13770 | 13730 | 1171 |
| 373 | 20230807 | 131100 | 5237901160 | 13770 | 13780 | 13780 | 13770 | 216 |
| 374 | 20230807 | 131000 | 5234925860 | 13780 | 13790 | 13790 | 13780 | 260 |
| 375 | 20230807 | 130900 | 5231342960 | 13790 | 13780 | 13790 | 13780 | 15 |
| 376 | 20230807 | 130800 | 5231136210 | 13780 | 13790 | 13790 | 13780 | 4136 |
| 377 | 20230807 | 130700 | 5174138510 | 13780 | 13800 | 13800 | 13780 | 736 |
| 378 | 20230807 | 130600 | 5163985250 | 13800 | 13830 | 13830 | 13790 | 1691 |
| 379 | 20230807 | 130500 | 5140631660 | 13830 | 13830 | 13830 | 13830 | 283 |
| 380 | 20230807 | 130400 | 5136717770 | 13830 | 13830 | 13830 | 13830 | 0 |
| 381 | 20230807 | 130300 | 5136717770 | 13830 | 13830 | 13830 | 13830 | 117 |
| 382 | 20230807 | 130200 | 5135099660 | 13820 | 13820 | 13830 | 13820 | 62 |
| 383 | 20230807 | 130100 | 5134242750 | 13820 | 13830 | 13830 | 13820 | 167 |
| 384 | 20230807 | 130000 | 5131933150 | 13830 | 13830 | 13830 | 13820 | 77 |
| 385 | 20230807 | 125900 | 5130868250 | 13820 | 13820 | 13820 | 13820 | 216 |
| 386 | 20230807 | 125800 | 5127883130 | 13820 | 13820 | 13820 | 13820 | 1857 |
| 387 | 20230807 | 125700 | 5102219390 | 13810 | 13810 | 13820 | 13810 | 96 |
| 388 | 20230807 | 125600 | 5100893080 | 13820 | 13810 | 13820 | 13810 | 149 |
| 389 | 20230807 | 125500 | 5098835370 | 13810 | 13810 | 13810 | 13810 | 20 |
| 390 | 20230807 | 125400 | 5098559170 | 13810 | 13800 | 13810 | 13800 | 72 |
| 391 | 20230807 | 125300 | 5097564860 | 13800 | 13800 | 13800 | 13800 | 85 |
| 392 | 20230807 | 125200 | 5096391860 | 13800 | 13800 | 13800 | 13800 | 2 |
| 393 | 20230807 | 125100 | 5096364260 | 13800 | 13790 | 13800 | 13790 | 313 |
| 394 | 20230807 | 125000 | 5092047170 | 13780 | 13800 | 13800 | 13780 | 898 |
| 395 | 20230807 | 124900 | 5079672200 | 13800 | 13790 | 13800 | 13790 | 1279 |
| 396 | 20230807 | 124800 | 5062033950 | 13780 | 13810 | 13810 | 13780 | 1082 |
| 397 | 20230807 | 124700 | 5047111440 | 13810 | 13810 | 13810 | 13810 | 258 |
| 398 | 20230807 | 124600 | 5043548460 | 13800 | 13810 | 13810 | 13800 | 68 |
| 399 | 20230807 | 124500 | 5042610020 | 13810 | 13800 | 13810 | 13800 | 26 |
| 400 | 20230807 | 124400 | 5042251210 | 13800 | 13800 | 13800 | 13800 | 66 |
| 401 | 20230807 | 124300 | 5041340410 | 13800 | 13800 | 13800 | 13800 | 138 |
| 402 | 20230807 | 124200 | 5039436010 | 13800 | 13790 | 13800 | 13790 | 96 |
| 403 | 20230807 | 124100 | 5038111650 | 13790 | 13780 | 13790 | 13780 | 359 |
| 404 | 20230807 | 124000 | 5033162040 | 13780 | 13790 | 13790 | 13780 | 171 |
| 405 | 20230807 | 123900 | 5030805350 | 13790 | 13790 | 13790 | 13790 | 113 |
| 406 | 20230807 | 123800 | 5029247080 | 13800 | 13790 | 13800 | 13790 | 474 |
| 407 | 20230807 | 123700 | 5022706360 | 13790 | 13790 | 13790 | 13790 | 52 |
| 408 | 20230807 | 123600 | 5021989280 | 13790 | 13780 | 13790 | 13780 | 2057 |
| 409 | 20230807 | 123500 | 4993628120 | 13790 | 13820 | 13820 | 13790 | 4706 |
| 410 | 20230807 | 123400 | 4928612060 | 13830 | 13840 | 13840 | 13830 | 287 |
| 411 | 20230807 | 123300 | 4924641350 | 13840 | 13840 | 13840 | 13840 | 0 |
| 412 | 20230807 | 123200 | 4924641350 | 13840 | 13840 | 13840 | 13840 | 20 |
| 413 | 20230807 | 123100 | 4924364550 | 13840 | 13840 | 13840 | 13830 | 176 |
| 414 | 20230807 | 123000 | 4921929840 | 13840 | 13860 | 13860 | 13840 | 16 |
| 415 | 20230807 | 122900 | 4921708200 | 13860 | 13830 | 13860 | 13830 | 247 |
| 416 | 20230807 | 122800 | 4918288710 | 13840 | 13840 | 13840 | 13830 | 156 |
| 417 | 20230807 | 122700 | 4916129680 | 13830 | 13840 | 13840 | 13830 | 111 |
| 418 | 20230807 | 122600 | 4914594200 | 13840 | 13840 | 13840 | 13840 | 36 |
| 419 | 20230807 | 122500 | 4914095960 | 13840 | 13840 | 13840 | 13840 | 100 |
| 420 | 20230807 | 122400 | 4912711960 | 13840 | 13840 | 13840 | 13840 | 0 |
| 421 | 20230807 | 122300 | 4912711960 | 13840 | 13840 | 13840 | 13840 | 0 |
| 422 | 20230807 | 122200 | 4912711960 | 13840 | 13840 | 13840 | 13840 | 0 |
| 423 | 20230807 | 122100 | 4912711960 | 13840 | 13850 | 13850 | 13840 | 451 |
| 424 | 20230807 | 122000 | 4906466120 | 13850 | 13850 | 13850 | 13850 | 234 |
| 425 | 20230807 | 121900 | 4903225220 | 13840 | 13850 | 13850 | 13840 | 155 |
| 426 | 20230807 | 121800 | 4901079340 | 13850 | 13850 | 13850 | 13850 | 0 |
| 427 | 20230807 | 121700 | 4901079340 | 13850 | 13850 | 13850 | 13850 | 32 |
| 428 | 20230807 | 121600 | 4900636140 | 13850 | 13850 | 13850 | 13850 | 102 |
| 429 | 20230807 | 121500 | 4899223440 | 13850 | 13850 | 13850 | 13850 | 194 |
| 430 | 20230807 | 121400 | 4896536540 | 13850 | 13850 | 13850 | 13850 | 115 |
| 431 | 20230807 | 121300 | 4894943790 | 13850 | 13860 | 13860 | 13840 | 676 |
| 432 | 20230807 | 121200 | 4885574990 | 13880 | 13880 | 13880 | 13880 | 10 |
| 433 | 20230807 | 121100 | 4885436190 | 13870 | 13880 | 13880 | 13870 | 561 |
| 434 | 20230807 | 121000 | 4877653600 | 13880 | 13880 | 13880 | 13880 | 28 |
| 435 | 20230807 | 120900 | 4877264960 | 13880 | 13880 | 13880 | 13870 | 44 |
| 436 | 20230807 | 120800 | 4876654290 | 13880 | 13880 | 13880 | 13880 | 0 |
| 437 | 20230807 | 120700 | 4876654290 | 13880 | 13870 | 13880 | 13870 | 40 |
| 438 | 20230807 | 120600 | 4876099420 | 13880 | 13880 | 13880 | 13880 | 1 |
| 439 | 20230807 | 120500 | 4876085540 | 13870 | 13870 | 13870 | 13870 | 0 |
| 440 | 20230807 | 120400 | 4876085540 | 13870 | 13870 | 13870 | 13870 | 345 |
| 441 | 20230807 | 120300 | 4871300390 | 13900 | 13900 | 13900 | 13900 | 350 |
| 442 | 20230807 | 120200 | 4866435390 | 13900 | 13900 | 13900 | 13900 | 192 |
| 443 | 20230807 | 120100 | 4863766590 | 13900 | 13900 | 13900 | 13900 | 0 |
| 444 | 20230807 | 120000 | 4863766590 | 13900 | 13900 | 13900 | 13900 | 202 |
| 445 | 20230807 | 115900 | 4860958790 | 13890 | 13890 | 13890 | 13890 | 1 |
| 446 | 20230807 | 115800 | 4860944900 | 13880 | 13870 | 13880 | 13870 | 71 |
| 447 | 20230807 | 115700 | 4859959920 | 13880 | 13880 | 13880 | 13880 | 10 |
| 448 | 20230807 | 115600 | 4859821120 | 13880 | 13880 | 13880 | 13880 | 300 |
| 449 | 20230807 | 115500 | 4855657120 | 13880 | 13880 | 13880 | 13880 | 9 |
| 450 | 20230807 | 115400 | 4855532200 | 13870 | 13870 | 13870 | 13870 | 0 |
| 451 | 20230807 | 115300 | 4855532200 | 13870 | 13870 | 13870 | 13870 | 13 |
| 452 | 20230807 | 115200 | 4855351890 | 13870 | 13870 | 13870 | 13870 | 0 |
| 453 | 20230807 | 115100 | 4855351890 | 13870 | 13870 | 13870 | 13870 | 15 |
| 454 | 20230807 | 115000 | 4855143840 | 13870 | 13870 | 13870 | 13870 | 0 |
| 455 | 20230807 | 114900 | 4855143840 | 13870 | 13870 | 13870 | 13870 | 0 |
| 456 | 20230807 | 114800 | 4855143840 | 13870 | 13880 | 13880 | 13870 | 2 |
| 457 | 20230807 | 114700 | 4855116090 | 13860 | 13860 | 13860 | 13860 | 10 |
| 458 | 20230807 | 114600 | 4854977490 | 13860 | 13870 | 13880 | 13860 | 126 |
| 459 | 20230807 | 114500 | 4853229760 | 13860 | 13860 | 13960 | 13860 | 903 |
| 460 | 20230807 | 114400 | 4840627690 | 13860 | 13850 | 13860 | 13850 | 19 |
| 461 | 20230807 | 114300 | 4840364500 | 13840 | 13950 | 13950 | 13840 | 143 |
| 462 | 20230807 | 114200 | 4838378780 | 13970 | 13840 | 13970 | 13840 | 374 |
| 463 | 20230807 | 114100 | 4833181890 | 13830 | 13840 | 13840 | 13830 | 521 |
| 464 | 20230807 | 114000 | 4825976390 | 13830 | 13840 | 13840 | 13830 | 1200 |
| 465 | 20230807 | 113900 | 4809378390 | 13840 | 13840 | 13840 | 13840 | 225 |
| 466 | 20230807 | 113800 | 4806264390 | 13830 | 13830 | 13830 | 13830 | 296 |
| 467 | 20230807 | 113700 | 4802170710 | 13820 | 13840 | 13850 | 13820 | 2771 |
| 468 | 20230807 | 113600 | 4763841430 | 13900 | 13880 | 13900 | 13850 | 632 |
| 469 | 20230807 | 113500 | 4755065090 | 13900 | 13910 | 13910 | 13900 | 1244 |
| 470 | 20230807 | 113400 | 4737773390 | 13930 | 13960 | 13970 | 13930 | 148 |
| 471 | 20230807 | 113300 | 4735707760 | 13970 | 13900 | 13970 | 13900 | 1038 |
| 472 | 20230807 | 113200 | 4721238080 | 13890 | 13910 | 13910 | 13890 | 40 |
| 473 | 20230807 | 113100 | 4720681980 | 13950 | 13950 | 13950 | 13950 | 0 |
| 474 | 20230807 | 113000 | 4720681980 | 13950 | 13830 | 13970 | 13830 | 257 |
| 475 | 20230807 | 112900 | 4717110260 | 13830 | 13840 | 13840 | 13820 | 189 |
| 476 | 20230807 | 112800 | 4714495110 | 13840 | 13850 | 13990 | 13840 | 607 |
| 477 | 20230807 | 112700 | 4706029270 | 13850 | 13830 | 13850 | 13820 | 165 |
| 478 | 20230807 | 112600 | 4703745530 | 13820 | 13820 | 13820 | 13820 | 178 |
| 479 | 20230807 | 112500 | 4701285570 | 13830 | 13830 | 13830 | 13830 | 32 |
| 480 | 20230807 | 112400 | 4700843010 | 13820 | 13830 | 13830 | 13820 | 109 |
| 481 | 20230807 | 112300 | 4699335880 | 13820 | 13840 | 13840 | 13820 | 732 |
| 482 | 20230807 | 112200 | 4689214490 | 13840 | 13840 | 13840 | 13840 | 29 |
| 483 | 20230807 | 112100 | 4688813130 | 13840 | 13850 | 13850 | 13840 | 96 |
| 484 | 20230807 | 112000 | 4687483560 | 13840 | 13840 | 13840 | 13840 | 70 |
| 485 | 20230807 | 111900 | 4686514760 | 13850 | 13890 | 13910 | 13840 | 353 |
| 486 | 20230807 | 111800 | 4681616890 | 13900 | 13900 | 13900 | 13900 | 71 |
| 487 | 20230807 | 111700 | 4680629990 | 13940 | 13780 | 13940 | 13780 | 1011 |
| 488 | 20230807 | 111600 | 4666685440 | 13770 | 13780 | 13790 | 13770 | 384 |
| 489 | 20230807 | 111500 | 4661393280 | 13780 | 13780 | 13780 | 13780 | 195 |
| 490 | 20230807 | 111400 | 4658706180 | 13780 | 13800 | 13800 | 13770 | 958 |
| 491 | 20230807 | 111300 | 4645494190 | 13800 | 13840 | 13840 | 13800 | 2129 |
| 492 | 20230807 | 111200 | 4616094020 | 13860 | 13850 | 13860 | 13850 | 468 |
| 493 | 20230807 | 111100 | 4609607620 | 13850 | 13860 | 13860 | 13850 | 117 |
| 494 | 20230807 | 111000 | 4607986360 | 13890 | 13890 | 13890 | 13880 | 124 |
| 495 | 20230807 | 110900 | 4606264400 | 13890 | 13900 | 13900 | 13890 | 314 |
| 496 | 20230807 | 110800 | 4601901960 | 13890 | 13890 | 13890 | 13890 | 247 |
| 497 | 20230807 | 110700 | 4598471130 | 13900 | 13930 | 13930 | 13900 | 2142 |
| 498 | 20230807 | 110600 | 4568675130 | 13940 | 13960 | 13960 | 13940 | 334 |
| 499 | 20230807 | 110500 | 4564015860 | 13960 | 13980 | 13990 | 13960 | 864 |
| 500 | 20230807 | 110400 | 4551941540 | 14000 | 14080 | 14080 | 14000 | 2300 |
| 501 | 20230807 | 110300 | 4519633020 | 14080 | 14100 | 14100 | 14080 | 1473 |
| 502 | 20230807 | 110200 | 4498867800 | 14110 | 14100 | 14110 | 14100 | 234 |
| 503 | 20230807 | 110100 | 4495566260 | 14100 | 14100 | 14120 | 14100 | 1112 |
| 504 | 20230807 | 110000 | 4479867880 | 14110 | 14070 | 14120 | 14070 | 8726 |
| 505 | 20230807 | 105900 | 4356897130 | 14070 | 14040 | 14080 | 14030 | 2317 |
| 506 | 20230807 | 105800 | 4324333380 | 14030 | 14020 | 14070 | 14020 | 511 |
| 507 | 20230807 | 105700 | 4317165750 | 14030 | 13980 | 14080 | 13980 | 2244 |
| 508 | 20230807 | 105600 | 4285648520 | 13980 | 13950 | 14000 | 13950 | 2623 |
| 509 | 20230807 | 105500 | 4248961700 | 13950 | 13920 | 13950 | 13920 | 1205 |
| 510 | 20230807 | 105400 | 4232163130 | 13910 | 13940 | 13960 | 13900 | 1824 |
| 511 | 20230807 | 105300 | 4206774550 | 13900 | 13890 | 13910 | 13890 | 9 |
| 512 | 20230807 | 105200 | 4206649450 | 13890 | 13960 | 13970 | 13890 | 531 |
| 513 | 20230807 | 105100 | 4199246130 | 14000 | 13960 | 14000 | 13960 | 626 |
| 514 | 20230807 | 105000 | 4190483260 | 13950 | 13970 | 13970 | 13950 | 419 |
| 515 | 20230807 | 104900 | 4184637340 | 13990 | 13930 | 13990 | 13930 | 1312 |
| 516 | 20230807 | 104800 | 4166327180 | 13940 | 13940 | 13940 | 13940 | 42 |
| 517 | 20230807 | 104700 | 4165741700 | 13940 | 13930 | 13940 | 13930 | 542 |
| 518 | 20230807 | 104600 | 4158187380 | 13930 | 13870 | 13930 | 13870 | 685 |
| 519 | 20230807 | 104500 | 4148655130 | 13880 | 13910 | 13920 | 13850 | 450 |
| 520 | 20230807 | 104400 | 4142403160 | 13890 | 13810 | 13910 | 13810 | 3506 |
| 521 | 20230807 | 104300 | 4093826710 | 13820 | 13740 | 13820 | 13710 | 481 |
| 522 | 20230807 | 104200 | 4087195450 | 13690 | 13770 | 13780 | 13680 | 1092 |
| 523 | 20230807 | 104100 | 4072232970 | 13770 | 13750 | 13850 | 13750 | 5185 |
| 524 | 20230807 | 104000 | 4000638360 | 13750 | 13750 | 13750 | 13690 | 904 |
| 525 | 20230807 | 103900 | 3988219420 | 13750 | 13690 | 13750 | 13690 | 414 |
| 526 | 20230807 | 103800 | 3982537040 | 13690 | 13690 | 13730 | 13690 | 510 |
| 527 | 20230807 | 103700 | 3975551030 | 13700 | 13720 | 13730 | 13700 | 631 |
| 528 | 20230807 | 103600 | 3966904870 | 13750 | 13750 | 13750 | 13750 | 297 |
| 529 | 20230807 | 103500 | 3962821120 | 13750 | 13880 | 13890 | 13740 | 944 |
| 530 | 20230807 | 103400 | 3949813230 | 13900 | 13720 | 13900 | 13660 | 7488 |
| 531 | 20230807 | 103300 | 3847046280 | 13720 | 13720 | 13720 | 13720 | 112 |
| 532 | 20230807 | 103200 | 3845509640 | 13720 | 13720 | 13720 | 13710 | 533 |
| 533 | 20230807 | 103100 | 3838197440 | 13720 | 13740 | 13740 | 13720 | 248 |
| 534 | 20230807 | 103000 | 3834792380 | 13750 | 13870 | 13870 | 13740 | 226 |
| 535 | 20230807 | 102900 | 3831683830 | 13880 | 13810 | 13890 | 13750 | 405 |
| 536 | 20230807 | 102800 | 3826063150 | 13820 | 13790 | 13820 | 13720 | 856 |
| 537 | 20230807 | 102700 | 3814249990 | 13790 | 13720 | 13790 | 13720 | 800 |
| 538 | 20230807 | 102600 | 3803227510 | 13710 | 13800 | 13910 | 13700 | 2250 |
| 539 | 20230807 | 102500 | 3772318800 | 13800 | 13700 | 13800 | 13690 | 5682 |
| 540 | 20230807 | 102400 | 3694190480 | 13730 | 13670 | 13730 | 13670 | 664 |
| 541 | 20230807 | 102300 | 3685105580 | 13680 | 13670 | 13680 | 13670 | 905 |
| 542 | 20230807 | 102200 | 3672725570 | 13670 | 13730 | 13730 | 13670 | 3273 |
| 543 | 20230807 | 102100 | 3627906960 | 13720 | 13750 | 13750 | 13720 | 1799 |
| 544 | 20230807 | 102000 | 3603204190 | 13750 | 13750 | 13760 | 13740 | 982 |
| 545 | 20230807 | 101900 | 3589704000 | 13790 | 13800 | 13800 | 13780 | 1828 |
| 546 | 20230807 | 101800 | 3564486370 | 13800 | 13720 | 13800 | 13710 | 558 |
| 547 | 20230807 | 101700 | 3556819000 | 13720 | 13750 | 13780 | 13720 | 1720 |
| 548 | 20230807 | 101600 | 3533165900 | 13770 | 13860 | 13870 | 13770 | 4270 |
| 549 | 20230807 | 101500 | 3474114270 | 13860 | 13900 | 13900 | 13860 | 1465 |
| 550 | 20230807 | 101400 | 3453776650 | 13900 | 13970 | 13970 | 13900 | 4830 |
| 551 | 20230807 | 101300 | 3386392010 | 13970 | 14000 | 14000 | 13970 | 1170 |
| 552 | 20230807 | 101200 | 3370032980 | 14000 | 14010 | 14020 | 14000 | 1138 |
| 553 | 20230807 | 101100 | 3354094590 | 14020 | 14000 | 14020 | 14000 | 954 |
| 554 | 20230807 | 101000 | 3340735040 | 14000 | 14010 | 14010 | 13990 | 1419 |
| 555 | 20230807 | 100900 | 3320869200 | 14020 | 14070 | 14070 | 14020 | 1775 |
| 556 | 20230807 | 100800 | 3295917420 | 14080 | 14080 | 14080 | 14080 | 333 |
| 557 | 20230807 | 100700 | 3291228780 | 14090 | 14090 | 14100 | 14080 | 353 |
| 558 | 20230807 | 100600 | 3286256000 | 14200 | 14120 | 14200 | 14030 | 3647 |
| 559 | 20230807 | 100500 | 3234513270 | 14120 | 14030 | 14120 | 13990 | 1300 |
| 560 | 20230807 | 100400 | 3216311230 | 14030 | 14070 | 14070 | 14000 | 5363 |
| 561 | 20230807 | 100300 | 3141092950 | 14070 | 14150 | 14150 | 14060 | 1339 |
| 562 | 20230807 | 100200 | 3122214680 | 14150 | 14150 | 14150 | 14110 | 367 |
| 563 | 20230807 | 100100 | 3117028690 | 14150 | 14160 | 14230 | 14140 | 705 |
| 564 | 20230807 | 100000 | 3107039490 | 14140 | 14100 | 14150 | 14100 | 764 |
| 565 | 20230807 | 095900 | 3096247930 | 14100 | 14100 | 14110 | 14050 | 716 |
| 566 | 20230807 | 095800 | 3086164120 | 14100 | 14150 | 14150 | 14100 | 2148 |
| 567 | 20230807 | 095700 | 3055784070 | 14160 | 14200 | 14200 | 14160 | 859 |
| 568 | 20230807 | 095600 | 3043602730 | 14200 | 14220 | 14250 | 14190 | 499 |
| 569 | 20230807 | 095500 | 3036513120 | 14250 | 14240 | 14260 | 14180 | 988 |
| 570 | 20230807 | 095400 | 3022448490 | 14250 | 14250 | 14250 | 14210 | 199 |
| 571 | 20230807 | 095300 | 3019615820 | 14250 | 14240 | 14260 | 14240 | 516 |
| 572 | 20230807 | 095200 | 3012261250 | 14250 | 14200 | 14280 | 14200 | 5766 |
| 573 | 20230807 | 095100 | 2930207620 | 14170 | 14170 | 14230 | 14070 | 6535 |
| 574 | 20230807 | 095000 | 2837885450 | 14170 | 14120 | 14190 | 14120 | 4376 |
| 575 | 20230807 | 094900 | 2775914860 | 14120 | 14130 | 14160 | 14000 | 4709 |
| 576 | 20230807 | 094800 | 2709594670 | 14130 | 14120 | 14160 | 14120 | 491 |
| 577 | 20230807 | 094700 | 2702644740 | 14110 | 14130 | 14130 | 14110 | 473 |
| 578 | 20230807 | 094600 | 2695967730 | 14130 | 14100 | 14160 | 14100 | 315 |
| 579 | 20230807 | 094500 | 2691520500 | 14100 | 14090 | 14130 | 14090 | 767 |
| 580 | 20230807 | 094400 | 2680705930 | 14090 | 14080 | 14090 | 14080 | 1531 |
| 581 | 20230807 | 094300 | 2659143580 | 14080 | 14070 | 14080 | 14060 | 455 |
| 582 | 20230807 | 094200 | 2652739490 | 14070 | 14040 | 14070 | 14040 | 420 |
| 583 | 20230807 | 094100 | 2646837480 | 14020 | 14040 | 14040 | 13980 | 1315 |
| 584 | 20230807 | 094000 | 2628433230 | 14040 | 14040 | 14040 | 14030 | 69 |
| 585 | 20230807 | 093900 | 2627464950 | 14040 | 13930 | 14080 | 13920 | 697 |
| 586 | 20230807 | 093800 | 2617741720 | 13920 | 14010 | 14010 | 13910 | 818 |
| 587 | 20230807 | 093700 | 2606339820 | 14030 | 14150 | 14150 | 14030 | 1489 |
| 588 | 20230807 | 093600 | 2585354430 | 14170 | 14180 | 14320 | 14170 | 13524 |
| 589 | 20230807 | 093500 | 2392665470 | 14180 | 14090 | 14180 | 14090 | 2277 |
| 590 | 20230807 | 093400 | 2360499300 | 14090 | 14040 | 14090 | 14040 | 1063 |
| 591 | 20230807 | 093300 | 2345556650 | 14040 | 14000 | 14040 | 14000 | 1012 |
| 592 | 20230807 | 093200 | 2331377800 | 14000 | 14040 | 14050 | 14000 | 898 |
| 593 | 20230807 | 093100 | 2318767420 | 14030 | 13990 | 14030 | 13980 | 775 |
| 594 | 20230807 | 093000 | 2307912860 | 13990 | 13950 | 14040 | 13950 | 65 |
| 595 | 20230807 | 092900 | 2307005780 | 14000 | 13920 | 14000 | 13920 | 1067 |
| 596 | 20230807 | 092800 | 2292117050 | 13850 | 13870 | 13880 | 13850 | 1539 |
| 597 | 20230807 | 092700 | 2270776660 | 13880 | 13890 | 13890 | 13870 | 744 |
| 598 | 20230807 | 092600 | 2260449140 | 13890 | 13940 | 13940 | 13890 | 1984 |
| 599 | 20230807 | 092500 | 2232839730 | 13940 | 14010 | 14010 | 13940 | 1237 |
| 600 | 20230807 | 092400 | 2215549660 | 14000 | 14050 | 14050 | 14000 | 3975 |
| 601 | 20230807 | 092300 | 2159854430 | 14050 | 14050 | 14100 | 14040 | 1081 |
| 602 | 20230807 | 092200 | 2144642470 | 14050 | 14090 | 14100 | 14050 | 800 |
| 603 | 20230807 | 092100 | 2133396610 | 14110 | 14120 | 14160 | 14090 | 1510 |
| 604 | 20230807 | 092000 | 2112078790 | 14120 | 14190 | 14190 | 14100 | 1291 |
| 605 | 20230807 | 091900 | 2093854150 | 14190 | 14210 | 14210 | 14000 | 7548 |
| 606 | 20230807 | 091800 | 1987251000 | 14230 | 14110 | 14240 | 14110 | 2709 |
| 607 | 20230807 | 091700 | 1948812270 | 14110 | 14160 | 14250 | 14110 | 3842 |
| 608 | 20230807 | 091600 | 1894301120 | 14160 | 14140 | 14190 | 14130 | 1376 |
| 609 | 20230807 | 091500 | 1874791330 | 14190 | 14210 | 14250 | 14020 | 8836 |
| 610 | 20230807 | 091400 | 1750144980 | 14250 | 14210 | 14350 | 14180 | 7848 |
| 611 | 20230807 | 091300 | 1638243510 | 14340 | 14340 | 14400 | 14200 | 8913 |
| 612 | 20230807 | 091200 | 1510812430 | 14390 | 14090 | 14410 | 14090 | 20879 |
| 613 | 20230807 | 091100 | 1213839990 | 14100 | 14100 | 14100 | 14020 | 8067 |
| 614 | 20230807 | 091000 | 1100358450 | 14100 | 13900 | 14110 | 13900 | 22166 |
| 615 | 20230807 | 090900 | 790291070 | 13900 | 13850 | 13940 | 13850 | 7941 |
| 616 | 20230807 | 090800 | 679986540 | 13850 | 13840 | 13850 | 13790 | 2335 |
| 617 | 20230807 | 090700 | 647688030 | 13850 | 13690 | 13850 | 13690 | 5541 |
| 618 | 20230807 | 090600 | 571283880 | 13690 | 13610 | 13690 | 13610 | 4471 |
| 619 | 20230807 | 090500 | 510151250 | 13540 | 13620 | 13650 | 13530 | 3623 |
| 620 | 20230807 | 090400 | 460951980 | 13610 | 13540 | 13610 | 13530 | 4121 |
| 621 | 20230807 | 090300 | 404946080 | 13530 | 13530 | 13590 | 13420 | 1615 |
| 622 | 20230807 | 090200 | 383076390 | 13530 | 13690 | 13690 | 13530 | 3145 |
| 623 | 20230807 | 090100 | 340247760 | 13690 | 13730 | 13880 | 13690 | 11210 |
| 624 | 20230807 | 090000 | 185131230 | 13860 | 13800 | 13860 | 13680 | 13413 |