34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 3 | 20230804 | 193300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 4 | 20230804 | 193200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 5 | 20230804 | 193100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 6 | 20230804 | 193000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 7 | 20230804 | 192900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 8 | 20230804 | 192800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 9 | 20230804 | 192700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 10 | 20230804 | 192600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 11 | 20230804 | 192500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 12 | 20230804 | 192400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 13 | 20230804 | 192300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 14 | 20230804 | 192200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 15 | 20230804 | 192100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 16 | 20230804 | 192000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 17 | 20230804 | 191900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 18 | 20230804 | 191800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 19 | 20230804 | 191700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 20 | 20230804 | 191600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 21 | 20230804 | 191500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 22 | 20230804 | 191400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 23 | 20230804 | 191300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 24 | 20230804 | 191200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 25 | 20230804 | 191100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 26 | 20230804 | 191000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 27 | 20230804 | 190900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 28 | 20230804 | 190800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 29 | 20230804 | 190700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 30 | 20230804 | 190600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 31 | 20230804 | 190500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 32 | 20230804 | 190400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 33 | 20230804 | 190300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 34 | 20230804 | 190200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 35 | 20230804 | 190100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 36 | 20230804 | 190000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 37 | 20230804 | 185900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 38 | 20230804 | 185800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 39 | 20230804 | 185700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 40 | 20230804 | 185600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 41 | 20230804 | 185500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 42 | 20230804 | 185400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 43 | 20230804 | 185300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 44 | 20230804 | 185200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 45 | 20230804 | 185100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 46 | 20230804 | 185000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 47 | 20230804 | 184900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 48 | 20230804 | 184800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 49 | 20230804 | 184700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 50 | 20230804 | 184600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 51 | 20230804 | 184500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 52 | 20230804 | 184400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 53 | 20230804 | 184300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 54 | 20230804 | 184200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 55 | 20230804 | 184100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 56 | 20230804 | 184000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 57 | 20230804 | 183900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 58 | 20230804 | 183800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 59 | 20230804 | 183700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 60 | 20230804 | 183600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 61 | 20230804 | 183500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 62 | 20230804 | 183400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 63 | 20230804 | 183300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 64 | 20230804 | 183200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 65 | 20230804 | 183100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 66 | 20230804 | 183000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 67 | 20230804 | 182900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 68 | 20230804 | 182800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 69 | 20230804 | 182700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 70 | 20230804 | 182600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 71 | 20230804 | 182500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 72 | 20230804 | 182400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 73 | 20230804 | 182300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 74 | 20230804 | 182200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 75 | 20230804 | 182100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 76 | 20230804 | 182000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 77 | 20230804 | 181900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 78 | 20230804 | 181800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 79 | 20230804 | 181700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 80 | 20230804 | 181600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 81 | 20230804 | 181500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 82 | 20230804 | 181400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 83 | 20230804 | 181300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 84 | 20230804 | 181200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 85 | 20230804 | 181100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 86 | 20230804 | 181000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 87 | 20230804 | 180900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 88 | 20230804 | 180800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 89 | 20230804 | 180700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 90 | 20230804 | 180600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 91 | 20230804 | 180500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 92 | 20230804 | 180400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 93 | 20230804 | 180300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 94 | 20230804 | 180200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 95 | 20230804 | 180100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 96 | 20230804 | 180000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 97 | 20230804 | 175900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 98 | 20230804 | 175800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 99 | 20230804 | 175700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 100 | 20230804 | 175600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 101 | 20230804 | 175500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 102 | 20230804 | 175400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 103 | 20230804 | 175300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 104 | 20230804 | 175200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 105 | 20230804 | 175100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 106 | 20230804 | 175000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 107 | 20230804 | 174900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 108 | 20230804 | 174800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 109 | 20230804 | 174700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 110 | 20230804 | 174600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 111 | 20230804 | 174500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 112 | 20230804 | 174400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 113 | 20230804 | 174300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 114 | 20230804 | 174200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 115 | 20230804 | 174100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 116 | 20230804 | 174000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 117 | 20230804 | 173900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 118 | 20230804 | 173800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 119 | 20230804 | 173700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 120 | 20230804 | 173600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 121 | 20230804 | 173500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 122 | 20230804 | 173400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 123 | 20230804 | 173300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 124 | 20230804 | 173200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 125 | 20230804 | 173100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 126 | 20230804 | 173000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 127 | 20230804 | 172900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 128 | 20230804 | 172800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 129 | 20230804 | 172700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 130 | 20230804 | 172600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 131 | 20230804 | 172500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 132 | 20230804 | 172400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 133 | 20230804 | 172300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 134 | 20230804 | 172200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 135 | 20230804 | 172100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 136 | 20230804 | 172000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 137 | 20230804 | 171900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 138 | 20230804 | 171800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 139 | 20230804 | 171700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 140 | 20230804 | 171600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 141 | 20230804 | 171500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 142 | 20230804 | 171400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 143 | 20230804 | 171300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 144 | 20230804 | 171200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 145 | 20230804 | 171100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 146 | 20230804 | 171000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 147 | 20230804 | 170900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 148 | 20230804 | 170800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 149 | 20230804 | 170700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 150 | 20230804 | 170600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 151 | 20230804 | 170500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 152 | 20230804 | 170400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 153 | 20230804 | 170300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 154 | 20230804 | 170200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 155 | 20230804 | 170100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 156 | 20230804 | 170000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 157 | 20230804 | 165900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 158 | 20230804 | 165800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 159 | 20230804 | 165700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 160 | 20230804 | 165600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 161 | 20230804 | 165500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 162 | 20230804 | 165400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 163 | 20230804 | 165300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 164 | 20230804 | 165200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 165 | 20230804 | 165100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 166 | 20230804 | 165000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 167 | 20230804 | 164900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 168 | 20230804 | 164800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 169 | 20230804 | 164700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 170 | 20230804 | 164600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 171 | 20230804 | 164500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 172 | 20230804 | 164400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 173 | 20230804 | 164300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 174 | 20230804 | 164200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 175 | 20230804 | 164100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 176 | 20230804 | 164000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 177 | 20230804 | 163900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 178 | 20230804 | 163800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 179 | 20230804 | 163700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 180 | 20230804 | 163600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 181 | 20230804 | 163500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 182 | 20230804 | 163400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 183 | 20230804 | 163300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 184 | 20230804 | 163200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 185 | 20230804 | 163100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 186 | 20230804 | 163000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 187 | 20230804 | 162900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 188 | 20230804 | 162800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 189 | 20230804 | 162700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 190 | 20230804 | 162600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 191 | 20230804 | 162500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 192 | 20230804 | 162400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 193 | 20230804 | 162300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 194 | 20230804 | 162200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 195 | 20230804 | 162100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 196 | 20230804 | 162000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 197 | 20230804 | 161900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 198 | 20230804 | 161800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 199 | 20230804 | 161700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 200 | 20230804 | 161600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 201 | 20230804 | 161500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 202 | 20230804 | 161400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 203 | 20230804 | 161300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 204 | 20230804 | 161200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 205 | 20230804 | 161100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 206 | 20230804 | 161000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 207 | 20230804 | 160900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 208 | 20230804 | 160800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 209 | 20230804 | 160700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 210 | 20230804 | 160600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 211 | 20230804 | 160500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 212 | 20230804 | 160400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 213 | 20230804 | 160300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 214 | 20230804 | 160200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 215 | 20230804 | 160100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 216 | 20230804 | 160000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 217 | 20230804 | 155900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 218 | 20230804 | 155800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 219 | 20230804 | 155700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 220 | 20230804 | 155600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 221 | 20230804 | 155500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 222 | 20230804 | 155400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 223 | 20230804 | 155300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 224 | 20230804 | 155200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 225 | 20230804 | 155100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 226 | 20230804 | 155000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 227 | 20230804 | 154900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 228 | 20230804 | 154800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 229 | 20230804 | 154700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 230 | 20230804 | 154600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 231 | 20230804 | 154500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 232 | 20230804 | 154400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 233 | 20230804 | 154300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 234 | 20230804 | 154200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 235 | 20230804 | 154100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 236 | 20230804 | 154000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 237 | 20230804 | 153900 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 238 | 20230804 | 153800 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 239 | 20230804 | 153700 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 240 | 20230804 | 153600 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 241 | 20230804 | 153500 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 242 | 20230804 | 153400 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 243 | 20230804 | 153300 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 244 | 20230804 | 153200 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 245 | 20230804 | 153100 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 0 |
| 246 | 20230804 | 153000 | 7464783000 | 18210 | 18210 | 18210 | 18210 | 4630 |
| 247 | 20230804 | 152900 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 248 | 20230804 | 152800 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 249 | 20230804 | 152700 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 250 | 20230804 | 152600 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 251 | 20230804 | 152500 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 252 | 20230804 | 152400 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 253 | 20230804 | 152300 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 254 | 20230804 | 152200 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 255 | 20230804 | 152100 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 256 | 20230804 | 152000 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 0 |
| 257 | 20230804 | 151900 | 7380470700 | 18210 | 18210 | 18210 | 18210 | 1365 |
| 258 | 20230804 | 151800 | 7355614050 | 18210 | 18230 | 18230 | 18210 | 688 |
| 259 | 20230804 | 151700 | 7343079180 | 18220 | 18220 | 18230 | 18220 | 776 |
| 260 | 20230804 | 151600 | 7328935460 | 18230 | 18220 | 18230 | 18210 | 2564 |
| 261 | 20230804 | 151500 | 7282208660 | 18220 | 18210 | 18220 | 18210 | 845 |
| 262 | 20230804 | 151400 | 7266814850 | 18210 | 18220 | 18220 | 18210 | 429 |
| 263 | 20230804 | 151300 | 7259000760 | 18210 | 18210 | 18220 | 18210 | 1691 |
| 264 | 20230804 | 151200 | 7228192770 | 18220 | 18210 | 18220 | 18210 | 1298 |
| 265 | 20230804 | 151100 | 7204543220 | 18210 | 18200 | 18210 | 18200 | 2080 |
| 266 | 20230804 | 151000 | 7166680470 | 18200 | 18210 | 18210 | 18200 | 487 |
| 267 | 20230804 | 150900 | 7157816600 | 18210 | 18200 | 18220 | 18200 | 436 |
| 268 | 20230804 | 150800 | 7149875600 | 18220 | 18220 | 18230 | 18220 | 699 |
| 269 | 20230804 | 150700 | 7137139800 | 18220 | 18220 | 18220 | 18220 | 472 |
| 270 | 20230804 | 150600 | 7128539960 | 18220 | 18210 | 18220 | 18200 | 1775 |
| 271 | 20230804 | 150500 | 7096216190 | 18210 | 18200 | 18210 | 18190 | 432 |
| 272 | 20230804 | 150400 | 7088352100 | 18240 | 18250 | 18250 | 18240 | 2934 |
| 273 | 20230804 | 150300 | 7034833350 | 18240 | 18220 | 18250 | 18210 | 2409 |
| 274 | 20230804 | 150200 | 6990908140 | 18220 | 18160 | 18220 | 18160 | 2501 |
| 275 | 20230804 | 150100 | 6945420510 | 18180 | 18130 | 18180 | 18130 | 1260 |
| 276 | 20230804 | 150000 | 6922546630 | 18140 | 18140 | 18140 | 18100 | 6796 |
| 277 | 20230804 | 145900 | 6799428050 | 18140 | 18170 | 18180 | 18140 | 2503 |
| 278 | 20230804 | 145800 | 6753983050 | 18170 | 18170 | 18170 | 18150 | 657 |
| 279 | 20230804 | 145700 | 6742050520 | 18170 | 18180 | 18190 | 18170 | 1207 |
| 280 | 20230804 | 145600 | 6720108010 | 18190 | 18180 | 18190 | 18170 | 1286 |
| 281 | 20230804 | 145500 | 6696738060 | 18180 | 18140 | 18180 | 18140 | 713 |
| 282 | 20230804 | 145400 | 6683787200 | 18140 | 18140 | 18140 | 18140 | 29 |
| 283 | 20230804 | 145300 | 6683261140 | 18140 | 18140 | 18140 | 18140 | 217 |
| 284 | 20230804 | 145200 | 6679324760 | 18140 | 18140 | 18160 | 18140 | 145 |
| 285 | 20230804 | 145100 | 6676693920 | 18140 | 18140 | 18160 | 18140 | 704 |
| 286 | 20230804 | 145000 | 6663919130 | 18150 | 18170 | 18180 | 18150 | 691 |
| 287 | 20230804 | 144900 | 6651367660 | 18170 | 18180 | 18190 | 18170 | 169 |
| 288 | 20230804 | 144800 | 6648295290 | 18180 | 18140 | 18180 | 18140 | 1632 |
| 289 | 20230804 | 144700 | 6618647630 | 18140 | 18120 | 18140 | 18120 | 765 |
| 290 | 20230804 | 144600 | 6604781200 | 18120 | 18120 | 18130 | 18110 | 224 |
| 291 | 20230804 | 144500 | 6600722400 | 18130 | 18120 | 18130 | 18110 | 363 |
| 292 | 20230804 | 144400 | 6594144590 | 18130 | 18100 | 18130 | 18100 | 1083 |
| 293 | 20230804 | 144300 | 6574528170 | 18110 | 18100 | 18110 | 18100 | 615 |
| 294 | 20230804 | 144200 | 6563395940 | 18100 | 18110 | 18110 | 18100 | 385 |
| 295 | 20230804 | 144100 | 6556424280 | 18110 | 18100 | 18120 | 18100 | 913 |
| 296 | 20230804 | 144000 | 6539888280 | 18100 | 18100 | 18110 | 18090 | 616 |
| 297 | 20230804 | 143900 | 6528738810 | 18120 | 18100 | 18130 | 18090 | 487 |
| 298 | 20230804 | 143800 | 6519921830 | 18120 | 18070 | 18120 | 18070 | 85 |
| 299 | 20230804 | 143700 | 6518382930 | 18120 | 18080 | 18120 | 18070 | 517 |
| 300 | 20230804 | 143600 | 6509030780 | 18080 | 18070 | 18080 | 18070 | 748 |
| 301 | 20230804 | 143500 | 6495508600 | 18070 | 18080 | 18080 | 18070 | 163 |
| 302 | 20230804 | 143400 | 6492563180 | 18080 | 18080 | 18090 | 18070 | 499 |
| 303 | 20230804 | 143300 | 6483541520 | 18080 | 18070 | 18090 | 18070 | 573 |
| 304 | 20230804 | 143200 | 6473186280 | 18070 | 18060 | 18070 | 18060 | 159 |
| 305 | 20230804 | 143100 | 6470313640 | 18060 | 18070 | 18080 | 18060 | 496 |
| 306 | 20230804 | 143000 | 6461350430 | 18070 | 18060 | 18080 | 18060 | 256 |
| 307 | 20230804 | 142900 | 6456724770 | 18060 | 18070 | 18080 | 18060 | 54 |
| 308 | 20230804 | 142800 | 6455749250 | 18070 | 18100 | 18100 | 18070 | 931 |
| 309 | 20230804 | 142700 | 6438925630 | 18100 | 18120 | 18120 | 18060 | 3376 |
| 310 | 20230804 | 142600 | 6377863510 | 18120 | 18110 | 18120 | 18110 | 840 |
| 311 | 20230804 | 142500 | 6362643870 | 18100 | 18090 | 18100 | 18080 | 1399 |
| 312 | 20230804 | 142400 | 6337335140 | 18080 | 18100 | 18100 | 18080 | 913 |
| 313 | 20230804 | 142300 | 6320819440 | 18080 | 18100 | 18100 | 18070 | 684 |
| 314 | 20230804 | 142200 | 6308443770 | 18100 | 18130 | 18140 | 18100 | 1049 |
| 315 | 20230804 | 142100 | 6289429060 | 18130 | 18170 | 18170 | 18130 | 3986 |
| 316 | 20230804 | 142000 | 6217063540 | 18160 | 18180 | 18180 | 18160 | 82 |
| 317 | 20230804 | 141900 | 6215574280 | 18180 | 18180 | 18180 | 18160 | 128 |
| 318 | 20230804 | 141800 | 6213247640 | 18160 | 18180 | 18180 | 18160 | 171 |
| 319 | 20230804 | 141700 | 6210141160 | 18170 | 18180 | 18180 | 18160 | 267 |
| 320 | 20230804 | 141600 | 6205290670 | 18180 | 18160 | 18180 | 18150 | 223 |
| 321 | 20230804 | 141500 | 6201238640 | 18190 | 18190 | 18190 | 18160 | 1464 |
| 322 | 20230804 | 141400 | 6174636020 | 18180 | 18180 | 18220 | 18180 | 1889 |
| 323 | 20230804 | 141300 | 6140286810 | 18170 | 18170 | 18170 | 18160 | 569 |
| 324 | 20230804 | 141200 | 6129949080 | 18170 | 18180 | 18180 | 18170 | 1080 |
| 325 | 20230804 | 141100 | 6110320580 | 18170 | 18180 | 18180 | 18150 | 301 |
| 326 | 20230804 | 141000 | 6104852590 | 18150 | 18210 | 18210 | 18150 | 2138 |
| 327 | 20230804 | 140900 | 6065941580 | 18210 | 18210 | 18250 | 18210 | 1340 |
| 328 | 20230804 | 140800 | 6041519770 | 18230 | 18260 | 18260 | 18210 | 1894 |
| 329 | 20230804 | 140700 | 6006987870 | 18260 | 18260 | 18260 | 18250 | 599 |
| 330 | 20230804 | 140600 | 5996051820 | 18250 | 18240 | 18270 | 18240 | 425 |
| 331 | 20230804 | 140500 | 5988294180 | 18240 | 18290 | 18300 | 18240 | 1944 |
| 332 | 20230804 | 140400 | 5952779570 | 18300 | 18360 | 18370 | 18240 | 4965 |
| 333 | 20230804 | 140300 | 5861775060 | 18370 | 18280 | 18370 | 18280 | 18487 |
| 334 | 20230804 | 140200 | 5522843620 | 18280 | 18240 | 18280 | 18220 | 7574 |
| 335 | 20230804 | 140100 | 5384675000 | 18240 | 18220 | 18250 | 18210 | 2773 |
| 336 | 20230804 | 140000 | 5334098560 | 18220 | 18130 | 18220 | 18130 | 4352 |
| 337 | 20230804 | 135900 | 5255036420 | 18130 | 18130 | 18130 | 18130 | 875 |
| 338 | 20230804 | 135800 | 5239172670 | 18130 | 18130 | 18130 | 18110 | 456 |
| 339 | 20230804 | 135700 | 5230907490 | 18130 | 18140 | 18140 | 18100 | 221 |
| 340 | 20230804 | 135600 | 5226904070 | 18140 | 18090 | 18140 | 18090 | 1357 |
| 341 | 20230804 | 135500 | 5202341990 | 18090 | 18040 | 18090 | 18040 | 2881 |
| 342 | 20230804 | 135400 | 5150336800 | 18040 | 17980 | 18040 | 17980 | 2140 |
| 343 | 20230804 | 135300 | 5111816730 | 17980 | 17980 | 17990 | 17980 | 62 |
| 344 | 20230804 | 135200 | 5110701560 | 17980 | 17980 | 17980 | 17980 | 131 |
| 345 | 20230804 | 135100 | 5108346180 | 17980 | 17980 | 17980 | 17970 | 109 |
| 346 | 20230804 | 135000 | 5106387060 | 17980 | 17980 | 17980 | 17980 | 168 |
| 347 | 20230804 | 134900 | 5103366420 | 17970 | 17970 | 17980 | 17970 | 218 |
| 348 | 20230804 | 134800 | 5099447960 | 17970 | 17970 | 17970 | 17970 | 66 |
| 349 | 20230804 | 134700 | 5098261940 | 18000 | 17960 | 18000 | 17960 | 797 |
| 350 | 20230804 | 134600 | 5083925180 | 17960 | 17940 | 17960 | 17940 | 691 |
| 351 | 20230804 | 134500 | 5071523600 | 17940 | 17950 | 17950 | 17940 | 96 |
| 352 | 20230804 | 134400 | 5069800670 | 17960 | 17960 | 17960 | 17960 | 6 |
| 353 | 20230804 | 134300 | 5069692910 | 17940 | 17960 | 17960 | 17940 | 1657 |
| 354 | 20230804 | 134200 | 5039940880 | 17970 | 17960 | 17970 | 17960 | 301 |
| 355 | 20230804 | 134100 | 5034534910 | 17970 | 17970 | 17970 | 17970 | 116 |
| 356 | 20230804 | 134000 | 5032450390 | 17970 | 17960 | 17970 | 17960 | 40 |
| 357 | 20230804 | 133900 | 5031731880 | 17970 | 17970 | 17970 | 17970 | 237 |
| 358 | 20230804 | 133800 | 5027472990 | 17960 | 17960 | 17960 | 17960 | 0 |
| 359 | 20230804 | 133700 | 5027472990 | 17960 | 17960 | 17960 | 17950 | 1196 |
| 360 | 20230804 | 133600 | 5006004390 | 17960 | 17970 | 17970 | 17960 | 274 |
| 361 | 20230804 | 133500 | 5001083040 | 17970 | 17960 | 17970 | 17960 | 260 |
| 362 | 20230804 | 133400 | 4996412840 | 17950 | 17950 | 17950 | 17950 | 210 |
| 363 | 20230804 | 133300 | 4992643340 | 17950 | 17950 | 17950 | 17950 | 906 |
| 364 | 20230804 | 133200 | 4976380640 | 17950 | 17950 | 17960 | 17950 | 591 |
| 365 | 20230804 | 133100 | 4965772150 | 17950 | 17960 | 17960 | 17950 | 1202 |
| 366 | 20230804 | 133000 | 4944189230 | 17960 | 17990 | 18000 | 17960 | 5774 |
| 367 | 20230804 | 132900 | 4840326950 | 18000 | 17990 | 18000 | 17990 | 80 |
| 368 | 20230804 | 132800 | 4838887220 | 17990 | 17990 | 17990 | 17990 | 648 |
| 369 | 20230804 | 132700 | 4827229700 | 18000 | 17990 | 18000 | 17990 | 80 |
| 370 | 20230804 | 132600 | 4825790430 | 17990 | 17980 | 17990 | 17970 | 145 |
| 371 | 20230804 | 132500 | 4823183560 | 17970 | 17970 | 17980 | 17970 | 494 |
| 372 | 20230804 | 132400 | 4814303600 | 17980 | 17960 | 17980 | 17960 | 480 |
| 373 | 20230804 | 132300 | 4805678310 | 17960 | 17970 | 17970 | 17950 | 1972 |
| 374 | 20230804 | 132200 | 4770260570 | 17970 | 17970 | 17980 | 17970 | 683 |
| 375 | 20230804 | 132100 | 4757982730 | 17980 | 17980 | 17980 | 17970 | 505 |
| 376 | 20230804 | 132000 | 4748903030 | 17980 | 17980 | 17990 | 17980 | 739 |
| 377 | 20230804 | 131900 | 4735615510 | 17980 | 18000 | 18000 | 17980 | 286 |
| 378 | 20230804 | 131800 | 4730470190 | 18000 | 18000 | 18000 | 18000 | 12 |
| 379 | 20230804 | 131700 | 4730254190 | 18000 | 18000 | 18020 | 18000 | 70 |
| 380 | 20230804 | 131600 | 4728993070 | 18020 | 18010 | 18020 | 18000 | 113 |
| 381 | 20230804 | 131500 | 4726959040 | 18000 | 18000 | 18010 | 18000 | 100 |
| 382 | 20230804 | 131400 | 4725158590 | 18000 | 18010 | 18010 | 18000 | 125 |
| 383 | 20230804 | 131300 | 4722908540 | 18000 | 18000 | 18000 | 18000 | 29 |
| 384 | 20230804 | 131200 | 4722386540 | 18000 | 18000 | 18000 | 18000 | 151 |
| 385 | 20230804 | 131100 | 4719668540 | 18000 | 18040 | 18040 | 18000 | 716 |
| 386 | 20230804 | 131000 | 4706753980 | 18040 | 18040 | 18040 | 18040 | 277 |
| 387 | 20230804 | 130900 | 4701756900 | 18050 | 18050 | 18050 | 18040 | 83 |
| 388 | 20230804 | 130800 | 4700258850 | 18050 | 18050 | 18050 | 18040 | 166 |
| 389 | 20230804 | 130700 | 4697263000 | 18040 | 18050 | 18050 | 18040 | 359 |
| 390 | 20230804 | 130600 | 4690783570 | 18050 | 18040 | 18050 | 18040 | 180 |
| 391 | 20230804 | 130500 | 4687536330 | 18040 | 18040 | 18040 | 18040 | 398 |
| 392 | 20230804 | 130400 | 4680356410 | 18050 | 18040 | 18050 | 18040 | 713 |
| 393 | 20230804 | 130300 | 4667491400 | 18030 | 18020 | 18030 | 18020 | 519 |
| 394 | 20230804 | 130200 | 4658134840 | 18000 | 18000 | 18000 | 17990 | 605 |
| 395 | 20230804 | 130100 | 4647250770 | 18000 | 18020 | 18020 | 17990 | 2164 |
| 396 | 20230804 | 130000 | 4608299510 | 18000 | 18020 | 18020 | 18000 | 213 |
| 397 | 20230804 | 125900 | 4604463380 | 18030 | 18030 | 18030 | 18030 | 40 |
| 398 | 20230804 | 125800 | 4603742180 | 18010 | 18020 | 18020 | 18010 | 326 |
| 399 | 20230804 | 125700 | 4597869420 | 18020 | 18020 | 18020 | 18020 | 0 |
| 400 | 20230804 | 125600 | 4597869420 | 18020 | 18020 | 18020 | 18020 | 503 |
| 401 | 20230804 | 125500 | 4588805360 | 18020 | 18020 | 18020 | 18010 | 62 |
| 402 | 20230804 | 125400 | 4587688610 | 18020 | 18020 | 18020 | 18020 | 93 |
| 403 | 20230804 | 125300 | 4586012750 | 18020 | 18010 | 18020 | 18010 | 102 |
| 404 | 20230804 | 125200 | 4584175640 | 18020 | 18020 | 18020 | 18010 | 406 |
| 405 | 20230804 | 125100 | 4576863550 | 18020 | 18020 | 18020 | 18020 | 16 |
| 406 | 20230804 | 125000 | 4576575230 | 18020 | 18020 | 18020 | 18020 | 1 |
| 407 | 20230804 | 124900 | 4576557210 | 18010 | 18010 | 18010 | 18010 | 430 |
| 408 | 20230804 | 124800 | 4568812910 | 18010 | 18020 | 18020 | 18010 | 181 |
| 409 | 20230804 | 124700 | 4565551390 | 18020 | 18010 | 18020 | 18010 | 252 |
| 410 | 20230804 | 124600 | 4561012390 | 18010 | 18010 | 18010 | 18010 | 5 |
| 411 | 20230804 | 124500 | 4560922340 | 18010 | 18010 | 18010 | 18010 | 440 |
| 412 | 20230804 | 124400 | 4552997940 | 18010 | 18020 | 18030 | 18010 | 795 |
| 413 | 20230804 | 124300 | 4538672510 | 18030 | 18030 | 18030 | 18020 | 65 |
| 414 | 20230804 | 124200 | 4537500630 | 18040 | 18040 | 18040 | 18040 | 0 |
| 415 | 20230804 | 124100 | 4537500630 | 18040 | 17990 | 18040 | 17990 | 223 |
| 416 | 20230804 | 124000 | 4533487760 | 18000 | 18000 | 18000 | 17990 | 26 |
| 417 | 20230804 | 123900 | 4533019810 | 18000 | 18000 | 18000 | 18000 | 313 |
| 418 | 20230804 | 123800 | 4527385810 | 18000 | 18000 | 18000 | 18000 | 1 |
| 419 | 20230804 | 123700 | 4527367810 | 18000 | 17990 | 18000 | 17990 | 8 |
| 420 | 20230804 | 123600 | 4527223870 | 17990 | 17980 | 17990 | 17970 | 1205 |
| 421 | 20230804 | 123500 | 4505557910 | 17980 | 17990 | 17990 | 17980 | 208 |
| 422 | 20230804 | 123400 | 4501817880 | 17980 | 18000 | 18010 | 17980 | 286 |
| 423 | 20230804 | 123300 | 4496673870 | 18000 | 18010 | 18020 | 18000 | 78 |
| 424 | 20230804 | 123200 | 4495269830 | 18000 | 18050 | 18050 | 18000 | 1675 |
| 425 | 20230804 | 123100 | 4465106870 | 18050 | 18060 | 18060 | 18030 | 431 |
| 426 | 20230804 | 123000 | 4457330310 | 18060 | 18050 | 18060 | 18050 | 6 |
| 427 | 20230804 | 122900 | 4457221960 | 18040 | 18060 | 18090 | 18040 | 629 |
| 428 | 20230804 | 122800 | 4445854660 | 18070 | 18060 | 18070 | 18060 | 202 |
| 429 | 20230804 | 122700 | 4442205740 | 18060 | 18040 | 18060 | 18040 | 456 |
| 430 | 20230804 | 122600 | 4433973310 | 18040 | 18060 | 18060 | 18040 | 519 |
| 431 | 20230804 | 122500 | 4424607190 | 18060 | 18070 | 18070 | 18050 | 226 |
| 432 | 20230804 | 122400 | 4420525480 | 18070 | 18080 | 18080 | 18070 | 942 |
| 433 | 20230804 | 122300 | 4403498830 | 18100 | 18100 | 18100 | 18100 | 809 |
| 434 | 20230804 | 122200 | 4388855930 | 18100 | 18150 | 18150 | 18100 | 864 |
| 435 | 20230804 | 122100 | 4373188870 | 18150 | 18080 | 18150 | 18080 | 835 |
| 436 | 20230804 | 122000 | 4358077000 | 18080 | 18050 | 18080 | 18050 | 638 |
| 437 | 20230804 | 121900 | 4346560340 | 18050 | 18070 | 18070 | 18050 | 864 |
| 438 | 20230804 | 121800 | 4330960610 | 18070 | 18050 | 18090 | 18050 | 1256 |
| 439 | 20230804 | 121700 | 4308272250 | 18050 | 18050 | 18060 | 18050 | 2591 |
| 440 | 20230804 | 121600 | 4261504600 | 18070 | 18150 | 18150 | 18050 | 4102 |
| 441 | 20230804 | 121500 | 4187272970 | 18160 | 18150 | 18160 | 18150 | 767 |
| 442 | 20230804 | 121400 | 4173346130 | 18150 | 18150 | 18180 | 18150 | 267 |
| 443 | 20230804 | 121300 | 4168500050 | 18140 | 18150 | 18160 | 18130 | 1611 |
| 444 | 20230804 | 121200 | 4139265360 | 18190 | 18140 | 18190 | 18140 | 1684 |
| 445 | 20230804 | 121100 | 4108681150 | 18160 | 18170 | 18170 | 18140 | 323 |
| 446 | 20230804 | 121000 | 4102814510 | 18170 | 18180 | 18180 | 18170 | 178 |
| 447 | 20230804 | 120900 | 4099579050 | 18130 | 18200 | 18210 | 18130 | 2652 |
| 448 | 20230804 | 120800 | 4051370680 | 18210 | 18200 | 18220 | 18200 | 696 |
| 449 | 20230804 | 120700 | 4038695560 | 18200 | 18230 | 18230 | 18200 | 566 |
| 450 | 20230804 | 120600 | 4028383810 | 18250 | 18220 | 18260 | 18220 | 38 |
| 451 | 20230804 | 120500 | 4027691050 | 18220 | 18230 | 18260 | 18220 | 1056 |
| 452 | 20230804 | 120400 | 4008439610 | 18230 | 18280 | 18280 | 18220 | 1088 |
| 453 | 20230804 | 120300 | 3988572890 | 18280 | 18240 | 18300 | 18220 | 3458 |
| 454 | 20230804 | 120200 | 3925402150 | 18220 | 18180 | 18250 | 18180 | 3903 |
| 455 | 20230804 | 120100 | 3854298910 | 18200 | 18210 | 18210 | 18200 | 261 |
| 456 | 20230804 | 120000 | 3849547760 | 18210 | 18220 | 18220 | 18200 | 1479 |
| 457 | 20230804 | 115900 | 3822622590 | 18220 | 18250 | 18250 | 18220 | 1616 |
| 458 | 20230804 | 115800 | 3793155440 | 18250 | 18250 | 18260 | 18250 | 416 |
| 459 | 20230804 | 115700 | 3785563240 | 18240 | 18230 | 18240 | 18230 | 817 |
| 460 | 20230804 | 115600 | 3770663470 | 18240 | 18230 | 18250 | 18230 | 2251 |
| 461 | 20230804 | 115500 | 3729601220 | 18230 | 18220 | 18230 | 18220 | 1035 |
| 462 | 20230804 | 115400 | 3710736400 | 18210 | 18190 | 18210 | 18190 | 3515 |
| 463 | 20230804 | 115300 | 3646773450 | 18200 | 18110 | 18200 | 18110 | 3064 |
| 464 | 20230804 | 115200 | 3591176430 | 18110 | 18100 | 18110 | 18090 | 1173 |
| 465 | 20230804 | 115100 | 3569940340 | 18100 | 18080 | 18100 | 18080 | 1180 |
| 466 | 20230804 | 115000 | 3548592790 | 18080 | 18030 | 18090 | 18030 | 1006 |
| 467 | 20230804 | 114900 | 3530415620 | 18030 | 18070 | 18080 | 18020 | 1510 |
| 468 | 20230804 | 114800 | 3503141490 | 18080 | 18070 | 18080 | 18070 | 267 |
| 469 | 20230804 | 114700 | 3498315570 | 18080 | 18080 | 18090 | 18080 | 478 |
| 470 | 20230804 | 114600 | 3489672330 | 18090 | 18040 | 18090 | 18040 | 2397 |
| 471 | 20230804 | 114500 | 3446368620 | 18040 | 17980 | 18040 | 17980 | 1189 |
| 472 | 20230804 | 114400 | 3424930950 | 17980 | 17970 | 17980 | 17970 | 114 |
| 473 | 20230804 | 114300 | 3422881870 | 17960 | 17960 | 17960 | 17960 | 178 |
| 474 | 20230804 | 114200 | 3419684990 | 17950 | 17950 | 17950 | 17950 | 0 |
| 475 | 20230804 | 114100 | 3419684990 | 17950 | 17970 | 17970 | 17950 | 629 |
| 476 | 20230804 | 114000 | 3408392630 | 17960 | 17950 | 17960 | 17950 | 364 |
| 477 | 20230804 | 113900 | 3401855410 | 17950 | 17960 | 17960 | 17950 | 112 |
| 478 | 20230804 | 113800 | 3399844190 | 17970 | 17980 | 17980 | 17970 | 109 |
| 479 | 20230804 | 113700 | 3397884910 | 17990 | 17990 | 17990 | 17990 | 53 |
| 480 | 20230804 | 113600 | 3396931440 | 17990 | 17990 | 17990 | 17990 | 53 |
| 481 | 20230804 | 113500 | 3395977970 | 18030 | 18030 | 18030 | 18030 | 201 |
| 482 | 20230804 | 113400 | 3392353940 | 18030 | 17990 | 18030 | 17970 | 211 |
| 483 | 20230804 | 113300 | 3388558550 | 17990 | 18030 | 18030 | 17990 | 456 |
| 484 | 20230804 | 113200 | 3380347750 | 18040 | 18040 | 18040 | 18020 | 292 |
| 485 | 20230804 | 113100 | 3375081570 | 18040 | 18040 | 18040 | 18040 | 1 |
| 486 | 20230804 | 113000 | 3375063530 | 18020 | 18020 | 18020 | 18020 | 28 |
| 487 | 20230804 | 112900 | 3374558970 | 18020 | 18010 | 18030 | 18010 | 244 |
| 488 | 20230804 | 112800 | 3370163410 | 18000 | 17980 | 18000 | 17980 | 2905 |
| 489 | 20230804 | 112700 | 3317875730 | 17980 | 17930 | 17980 | 17930 | 1459 |
| 490 | 20230804 | 112600 | 3291671230 | 17930 | 17920 | 17930 | 17910 | 1415 |
| 491 | 20230804 | 112500 | 3266315540 | 17920 | 17920 | 17920 | 17920 | 301 |
| 492 | 20230804 | 112400 | 3260921620 | 17920 | 17920 | 17920 | 17920 | 18 |
| 493 | 20230804 | 112300 | 3260599060 | 17920 | 17930 | 17930 | 17910 | 1098 |
| 494 | 20230804 | 112200 | 3240931000 | 17910 | 17930 | 17930 | 17910 | 1057 |
| 495 | 20230804 | 112100 | 3221989890 | 17920 | 17920 | 17920 | 17920 | 465 |
| 496 | 20230804 | 112000 | 3213657090 | 17920 | 17940 | 17940 | 17920 | 180 |
| 497 | 20230804 | 111900 | 3210429420 | 17940 | 17950 | 17950 | 17940 | 508 |
| 498 | 20230804 | 111800 | 3201312280 | 17960 | 17960 | 17960 | 17960 | 20 |
| 499 | 20230804 | 111700 | 3200953080 | 17960 | 17960 | 17960 | 17960 | 268 |
| 500 | 20230804 | 111600 | 3196139800 | 17950 | 17950 | 17960 | 17950 | 103 |
| 501 | 20230804 | 111500 | 3194290910 | 17960 | 17950 | 17960 | 17950 | 37 |
| 502 | 20230804 | 111400 | 3193626660 | 17950 | 17950 | 17950 | 17950 | 509 |
| 503 | 20230804 | 111300 | 3184490110 | 17950 | 17940 | 17950 | 17940 | 231 |
| 504 | 20230804 | 111200 | 3180345200 | 17920 | 17940 | 17940 | 17920 | 110 |
| 505 | 20230804 | 111100 | 3178372000 | 17920 | 17910 | 17920 | 17910 | 188 |
| 506 | 20230804 | 111000 | 3175004510 | 17900 | 17910 | 17910 | 17900 | 365 |
| 507 | 20230804 | 110900 | 3168468170 | 17910 | 17940 | 17940 | 17910 | 155 |
| 508 | 20230804 | 110800 | 3165687530 | 17940 | 17920 | 17940 | 17920 | 606 |
| 509 | 20230804 | 110700 | 3154825550 | 17910 | 17930 | 17930 | 17910 | 2538 |
| 510 | 20230804 | 110600 | 3109321010 | 17940 | 17940 | 17940 | 17940 | 700 |
| 511 | 20230804 | 110500 | 3096763010 | 17940 | 17940 | 17940 | 17930 | 521 |
| 512 | 20230804 | 110400 | 3087416470 | 17930 | 17950 | 17950 | 17930 | 419 |
| 513 | 20230804 | 110300 | 3079902600 | 17950 | 17950 | 17950 | 17930 | 301 |
| 514 | 20230804 | 110200 | 3074504070 | 17930 | 17950 | 17950 | 17930 | 538 |
| 515 | 20230804 | 110100 | 3064850880 | 17950 | 17910 | 17950 | 17910 | 260 |
| 516 | 20230804 | 110000 | 3060191350 | 17910 | 17910 | 17910 | 17910 | 88 |
| 517 | 20230804 | 105900 | 3058615270 | 17910 | 17910 | 17920 | 17910 | 295 |
| 518 | 20230804 | 105800 | 3053331750 | 17910 | 17910 | 17920 | 17910 | 754 |
| 519 | 20230804 | 105700 | 3039827600 | 17910 | 17910 | 17910 | 17910 | 103 |
| 520 | 20230804 | 105600 | 3037982870 | 17910 | 17930 | 17930 | 17910 | 202 |
| 521 | 20230804 | 105500 | 3034363390 | 17930 | 17930 | 17930 | 17930 | 1 |
| 522 | 20230804 | 105400 | 3034345460 | 17940 | 17940 | 17940 | 17940 | 200 |
| 523 | 20230804 | 105300 | 3030757460 | 17940 | 17900 | 17940 | 17900 | 196 |
| 524 | 20230804 | 105200 | 3027247320 | 17890 | 17900 | 17900 | 17890 | 189 |
| 525 | 20230804 | 105100 | 3023864960 | 17900 | 17900 | 17910 | 17890 | 709 |
| 526 | 20230804 | 105000 | 3011174680 | 17900 | 17890 | 17900 | 17890 | 222 |
| 527 | 20230804 | 104900 | 3007200980 | 17900 | 17910 | 17910 | 17890 | 797 |
| 528 | 20230804 | 104800 | 2992932430 | 17910 | 17910 | 17910 | 17900 | 320 |
| 529 | 20230804 | 104700 | 2987204370 | 17900 | 17940 | 17940 | 17900 | 664 |
| 530 | 20230804 | 104600 | 2975293720 | 17940 | 17910 | 17940 | 17910 | 654 |
| 531 | 20230804 | 104500 | 2963578640 | 17910 | 17910 | 17910 | 17910 | 121 |
| 532 | 20230804 | 104400 | 2961411530 | 17910 | 17890 | 17910 | 17890 | 200 |
| 533 | 20230804 | 104300 | 2957830030 | 17910 | 17910 | 17920 | 17890 | 1394 |
| 534 | 20230804 | 104200 | 2932874470 | 17920 | 17910 | 17920 | 17910 | 474 |
| 535 | 20230804 | 104100 | 2924383630 | 17910 | 17900 | 17910 | 17900 | 1004 |
| 536 | 20230804 | 104000 | 2906402390 | 17900 | 17910 | 17910 | 17880 | 94 |
| 537 | 20230804 | 103900 | 2904720700 | 17880 | 17880 | 17880 | 17880 | 63 |
| 538 | 20230804 | 103800 | 2903594260 | 17870 | 17900 | 17900 | 17870 | 807 |
| 539 | 20230804 | 103700 | 2889150840 | 17900 | 17890 | 17900 | 17890 | 173 |
| 540 | 20230804 | 103600 | 2886054930 | 17890 | 17870 | 17890 | 17870 | 395 |
| 541 | 20230804 | 103500 | 2878989060 | 17860 | 17860 | 17860 | 17860 | 103 |
| 542 | 20230804 | 103400 | 2877149480 | 17860 | 17860 | 17860 | 17850 | 146 |
| 543 | 20230804 | 103300 | 2874542200 | 17860 | 17840 | 17860 | 17840 | 479 |
| 544 | 20230804 | 103200 | 2865987900 | 17840 | 17820 | 17840 | 17790 | 2894 |
| 545 | 20230804 | 103100 | 2814464100 | 17820 | 17910 | 17910 | 17820 | 3392 |
| 546 | 20230804 | 103000 | 2753946500 | 17910 | 17870 | 17910 | 17850 | 1971 |
| 547 | 20230804 | 102900 | 2718733760 | 17850 | 17920 | 17920 | 17850 | 3613 |
| 548 | 20230804 | 102800 | 2654124280 | 17920 | 17960 | 17960 | 17910 | 4538 |
| 549 | 20230804 | 102700 | 2572722490 | 17960 | 17970 | 17970 | 17960 | 114 |
| 550 | 20230804 | 102600 | 2570674150 | 17970 | 17970 | 17970 | 17960 | 660 |
| 551 | 20230804 | 102500 | 2558818680 | 17960 | 17980 | 17980 | 17960 | 357 |
| 552 | 20230804 | 102400 | 2552401290 | 17990 | 17980 | 17990 | 17980 | 186 |
| 553 | 20230804 | 102300 | 2549055900 | 17980 | 18020 | 18040 | 17980 | 1056 |
| 554 | 20230804 | 102200 | 2530048440 | 18020 | 18060 | 18060 | 18020 | 151 |
| 555 | 20230804 | 102100 | 2527326440 | 18070 | 18070 | 18080 | 18070 | 1034 |
| 556 | 20230804 | 102000 | 2508642050 | 18070 | 18070 | 18070 | 18050 | 987 |
| 557 | 20230804 | 101900 | 2490819930 | 18070 | 18050 | 18070 | 18020 | 1473 |
| 558 | 20230804 | 101800 | 2464218980 | 18050 | 18050 | 18050 | 18000 | 1106 |
| 559 | 20230804 | 101700 | 2444294120 | 18020 | 18060 | 18070 | 18020 | 440 |
| 560 | 20230804 | 101600 | 2436348170 | 18070 | 17920 | 18070 | 17920 | 1880 |
| 561 | 20230804 | 101500 | 2402520540 | 17950 | 17950 | 17950 | 17920 | 573 |
| 562 | 20230804 | 101400 | 2392246350 | 17940 | 17950 | 17950 | 17940 | 1052 |
| 563 | 20230804 | 101300 | 2373365520 | 17950 | 17960 | 17970 | 17950 | 559 |
| 564 | 20230804 | 101200 | 2363328280 | 17960 | 17970 | 17990 | 17960 | 835 |
| 565 | 20230804 | 101100 | 2348318410 | 17980 | 17980 | 17980 | 17970 | 479 |
| 566 | 20230804 | 101000 | 2339706200 | 18010 | 18020 | 18020 | 17990 | 926 |
| 567 | 20230804 | 100900 | 2323031190 | 18020 | 18030 | 18030 | 18020 | 534 |
| 568 | 20230804 | 100800 | 2313408500 | 18030 | 18070 | 18070 | 18030 | 746 |
| 569 | 20230804 | 100700 | 2299934080 | 18070 | 18070 | 18080 | 18070 | 645 |
| 570 | 20230804 | 100600 | 2288273990 | 18080 | 18080 | 18080 | 18000 | 432 |
| 571 | 20230804 | 100500 | 2280468200 | 18080 | 18080 | 18090 | 18070 | 2183 |
| 572 | 20230804 | 100400 | 2241001180 | 18080 | 18090 | 18090 | 18080 | 736 |
| 573 | 20230804 | 100300 | 2227687790 | 18090 | 18090 | 18090 | 18080 | 699 |
| 574 | 20230804 | 100200 | 2215044190 | 18060 | 18010 | 18100 | 18010 | 4468 |
| 575 | 20230804 | 100100 | 2134282850 | 18010 | 17970 | 18010 | 17970 | 22 |
| 576 | 20230804 | 100000 | 2133887470 | 17970 | 18000 | 18010 | 17970 | 865 |
| 577 | 20230804 | 095900 | 2118328380 | 18000 | 17960 | 18000 | 17950 | 244 |
| 578 | 20230804 | 095800 | 2113941600 | 18000 | 17990 | 18010 | 17990 | 1245 |
| 579 | 20230804 | 095700 | 2091538950 | 17990 | 17900 | 17990 | 17900 | 1807 |
| 580 | 20230804 | 095600 | 2059086130 | 17900 | 17910 | 17930 | 17900 | 849 |
| 581 | 20230804 | 095500 | 2043876510 | 17920 | 17930 | 17930 | 17900 | 1140 |
| 582 | 20230804 | 095400 | 2023445470 | 17920 | 17950 | 17950 | 17900 | 1101 |
| 583 | 20230804 | 095300 | 2003714520 | 17950 | 17980 | 17980 | 17940 | 1730 |
| 584 | 20230804 | 095200 | 1972654190 | 17990 | 17990 | 17990 | 17980 | 375 |
| 585 | 20230804 | 095100 | 1965910280 | 17990 | 17980 | 18020 | 17980 | 729 |
| 586 | 20230804 | 095000 | 1952796920 | 17980 | 18030 | 18030 | 17970 | 890 |
| 587 | 20230804 | 094900 | 1936779570 | 18060 | 18020 | 18070 | 18020 | 1397 |
| 588 | 20230804 | 094800 | 1911557630 | 18020 | 18080 | 18090 | 18010 | 1898 |
| 589 | 20230804 | 094700 | 1877325130 | 18080 | 18050 | 18080 | 18050 | 160 |
| 590 | 20230804 | 094600 | 1874434120 | 18050 | 17980 | 18050 | 17980 | 1403 |
| 591 | 20230804 | 094500 | 1849179650 | 17980 | 17930 | 17980 | 17920 | 724 |
| 592 | 20230804 | 094400 | 1836189680 | 17930 | 17920 | 17990 | 17920 | 766 |
| 593 | 20230804 | 094300 | 1822431060 | 17960 | 17890 | 17960 | 17890 | 728 |
| 594 | 20230804 | 094200 | 1809393900 | 17880 | 17910 | 17910 | 17880 | 282 |
| 595 | 20230804 | 094100 | 1804350250 | 17890 | 17910 | 17910 | 17880 | 207 |
| 596 | 20230804 | 094000 | 1800646990 | 17910 | 17900 | 17910 | 17870 | 1286 |
| 597 | 20230804 | 093900 | 1777652780 | 17900 | 17920 | 17930 | 17900 | 939 |
| 598 | 20230804 | 093800 | 1760832510 | 17950 | 17980 | 17980 | 17920 | 312 |
| 599 | 20230804 | 093700 | 1755235430 | 17990 | 17920 | 17990 | 17920 | 815 |
| 600 | 20230804 | 093600 | 1740599850 | 17910 | 17880 | 17910 | 17880 | 1689 |
| 601 | 20230804 | 093500 | 1710372240 | 17880 | 17910 | 17910 | 17870 | 2248 |
| 602 | 20230804 | 093400 | 1670128130 | 17910 | 17860 | 17910 | 17850 | 972 |
| 603 | 20230804 | 093300 | 1652759610 | 17860 | 17860 | 17870 | 17850 | 470 |
| 604 | 20230804 | 093200 | 1644366770 | 17850 | 17830 | 17860 | 17810 | 1399 |
| 605 | 20230804 | 093100 | 1619427840 | 17830 | 17820 | 17830 | 17810 | 691 |
| 606 | 20230804 | 093000 | 1607117010 | 17820 | 17810 | 17820 | 17800 | 1629 |
| 607 | 20230804 | 092900 | 1578106690 | 17820 | 17870 | 17880 | 17810 | 1824 |
| 608 | 20230804 | 092800 | 1545604210 | 17820 | 17960 | 17960 | 17820 | 4641 |
| 609 | 20230804 | 092700 | 1462441780 | 17960 | 17950 | 17960 | 17950 | 648 |
| 610 | 20230804 | 092600 | 1450804800 | 17960 | 17960 | 17960 | 17950 | 705 |
| 611 | 20230804 | 092500 | 1438145790 | 17960 | 17960 | 17990 | 17950 | 1063 |
| 612 | 20230804 | 092400 | 1419058710 | 17960 | 18010 | 18010 | 17950 | 3340 |
| 613 | 20230804 | 092300 | 1358991580 | 18010 | 18040 | 18040 | 18010 | 1214 |
| 614 | 20230804 | 092200 | 1337114950 | 18020 | 18040 | 18040 | 18010 | 1910 |
| 615 | 20230804 | 092100 | 1302689570 | 18040 | 18040 | 18040 | 18030 | 683 |
| 616 | 20230804 | 092000 | 1290372280 | 18050 | 18080 | 18080 | 18050 | 1814 |
| 617 | 20230804 | 091900 | 1257613320 | 18080 | 18050 | 18090 | 18050 | 362 |
| 618 | 20230804 | 091800 | 1251069440 | 18050 | 18040 | 18090 | 18030 | 1702 |
| 619 | 20230804 | 091700 | 1220353900 | 18030 | 18020 | 18040 | 18020 | 818 |
| 620 | 20230804 | 091600 | 1205607060 | 18020 | 18060 | 18120 | 18010 | 4694 |
| 621 | 20230804 | 091500 | 1120901070 | 18050 | 18190 | 18190 | 18030 | 2807 |
| 622 | 20230804 | 091400 | 1070047780 | 18190 | 18210 | 18210 | 18180 | 1610 |
| 623 | 20230804 | 091300 | 1040748980 | 18200 | 18210 | 18210 | 18190 | 2353 |
| 624 | 20230804 | 091200 | 997909610 | 18210 | 18200 | 18210 | 18180 | 1705 |
| 625 | 20230804 | 091100 | 966891470 | 18200 | 18260 | 18260 | 18170 | 1947 |
| 626 | 20230804 | 091000 | 931416510 | 18270 | 18270 | 18320 | 18100 | 3706 |
| 627 | 20230804 | 090900 | 863666780 | 18280 | 18000 | 18280 | 17990 | 10058 |
| 628 | 20230804 | 090800 | 681565060 | 18000 | 18040 | 18070 | 18000 | 3983 |
| 629 | 20230804 | 090700 | 609808900 | 18020 | 18020 | 18050 | 18020 | 3563 |
| 630 | 20230804 | 090600 | 545546130 | 18020 | 18020 | 18050 | 18000 | 1372 |
| 631 | 20230804 | 090500 | 520837390 | 18000 | 18090 | 18100 | 18000 | 648 |
| 632 | 20230804 | 090400 | 509115110 | 18090 | 18040 | 18090 | 17930 | 8688 |
| 633 | 20230804 | 090300 | 352661580 | 18050 | 18070 | 18110 | 18040 | 2904 |
| 634 | 20230804 | 090200 | 300200880 | 18070 | 18040 | 18130 | 18040 | 3771 |
| 635 | 20230804 | 090100 | 232064990 | 18040 | 18030 | 18140 | 18010 | 3973 |
| 636 | 20230804 | 090000 | 160375860 | 18030 | 18200 | 18200 | 18000 | 8821 |