30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 3 | 20230803 | 191100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230803 | 191000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230803 | 190900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230803 | 190800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230803 | 190700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230803 | 190600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230803 | 190500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230803 | 190400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230803 | 190300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230803 | 190200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230803 | 190100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230803 | 190000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230803 | 185900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230803 | 185800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230803 | 185700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230803 | 185600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230803 | 185500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230803 | 185400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230803 | 185300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230803 | 185200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230803 | 185100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230803 | 185000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230803 | 184900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230803 | 184800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230803 | 184700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230803 | 184600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230803 | 184500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230803 | 184400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230803 | 184300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230803 | 184200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 33 | 20230803 | 184100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230803 | 184000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230803 | 183900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230803 | 183800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230803 | 183700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230803 | 183600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230803 | 183500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230803 | 183400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230803 | 183300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230803 | 183200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230803 | 183100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230803 | 183000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230803 | 182900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230803 | 182800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230803 | 182700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230803 | 182600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230803 | 182500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230803 | 182400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230803 | 182300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230803 | 182200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230803 | 182100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230803 | 182000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230803 | 181900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230803 | 181800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230803 | 181700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230803 | 181600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230803 | 181500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230803 | 181400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230803 | 181300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230803 | 181200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 63 | 20230803 | 181100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230803 | 181000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230803 | 180900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230803 | 180800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230803 | 180700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230803 | 180600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230803 | 180500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230803 | 180400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230803 | 180300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230803 | 180200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230803 | 180100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230803 | 180000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230803 | 175900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230803 | 175800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230803 | 175700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230803 | 175600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230803 | 175500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230803 | 175400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230803 | 175300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230803 | 175200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230803 | 175100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230803 | 175000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230803 | 174900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230803 | 174800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230803 | 174700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230803 | 174600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230803 | 174500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230803 | 174400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230803 | 174300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230803 | 174200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 93 | 20230803 | 174100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230803 | 174000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230803 | 173900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230803 | 173800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230803 | 173700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230803 | 173600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230803 | 173500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230803 | 173400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230803 | 173300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230803 | 173200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230803 | 173100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230803 | 173000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230803 | 172900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230803 | 172800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230803 | 172700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230803 | 172600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230803 | 172500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230803 | 172400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230803 | 172300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230803 | 172200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230803 | 172100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230803 | 172000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230803 | 171900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230803 | 171800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230803 | 171700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230803 | 171600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230803 | 171500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230803 | 171400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230803 | 171300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230803 | 171200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 123 | 20230803 | 171100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230803 | 171000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230803 | 170900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230803 | 170800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230803 | 170700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230803 | 170600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230803 | 170500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230803 | 170400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230803 | 170300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230803 | 170200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230803 | 170100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230803 | 170000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230803 | 165900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230803 | 165800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230803 | 165700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230803 | 165600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230803 | 165500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230803 | 165400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230803 | 165300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230803 | 165200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230803 | 165100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230803 | 165000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230803 | 164900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230803 | 164800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230803 | 164700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230803 | 164600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230803 | 164500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230803 | 164400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230803 | 164300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230803 | 164200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 153 | 20230803 | 164100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230803 | 164000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230803 | 163900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230803 | 163800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230803 | 163700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230803 | 163600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230803 | 163500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230803 | 163400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230803 | 163300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230803 | 163200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230803 | 163100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230803 | 163000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230803 | 162900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230803 | 162800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230803 | 162700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230803 | 162600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230803 | 162500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230803 | 162400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230803 | 162300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230803 | 162200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230803 | 162100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230803 | 162000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230803 | 161900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230803 | 161800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230803 | 161700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230803 | 161600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230803 | 161500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230803 | 161400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230803 | 161300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230803 | 161200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 183 | 20230803 | 161100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230803 | 161000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230803 | 160900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230803 | 160800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230803 | 160700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230803 | 160600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230803 | 160500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230803 | 160400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230803 | 160300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230803 | 160200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230803 | 160100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230803 | 160000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230803 | 155900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230803 | 155800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230803 | 155700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230803 | 155600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230803 | 155500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230803 | 155400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230803 | 155300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230803 | 155200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230803 | 155100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230803 | 155000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230803 | 154900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230803 | 154800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230803 | 154700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230803 | 154600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20230803 | 154500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20230803 | 154400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20230803 | 154300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20230803 | 154200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 213 | 20230803 | 154100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20230803 | 154000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230803 | 153900 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20230803 | 153800 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20230803 | 153700 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20230803 | 153600 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20230803 | 153500 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20230803 | 153400 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20230803 | 153300 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230803 | 153200 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20230803 | 153100 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20230803 | 153000 | 1902572050 | 4650 | 4650 | 4650 | 4650 | 10983 |
| 225 | 20230803 | 152900 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20230803 | 152800 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20230803 | 152700 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20230803 | 152600 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20230803 | 152500 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20230803 | 152400 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20230803 | 152300 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20230803 | 152200 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20230803 | 152100 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20230803 | 152000 | 1851501100 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20230803 | 151900 | 1851501100 | 4650 | 4645 | 4650 | 4645 | 275 |
| 236 | 20230803 | 151800 | 1850223175 | 4645 | 4635 | 4645 | 4625 | 2770 |
| 237 | 20230803 | 151700 | 1837385200 | 4635 | 4650 | 4650 | 4635 | 469 |
| 238 | 20230803 | 151600 | 1835209785 | 4650 | 4640 | 4650 | 4640 | 1258 |
| 239 | 20230803 | 151500 | 1829372165 | 4640 | 4645 | 4645 | 4640 | 684 |
| 240 | 20230803 | 151400 | 1826196180 | 4645 | 4650 | 4650 | 4645 | 141 |
| 241 | 20230803 | 151300 | 1825540545 | 4650 | 4650 | 4650 | 4650 | 100 |
| 242 | 20230803 | 151200 | 1825075545 | 4655 | 4650 | 4655 | 4650 | 120 |
| 243 | 20230803 | 151100 | 1824517535 | 4655 | 4655 | 4655 | 4650 | 250 |
| 244 | 20230803 | 151000 | 1823354285 | 4655 | 4660 | 4660 | 4635 | 355 |
| 245 | 20230803 | 150900 | 1821706305 | 4655 | 4655 | 4660 | 4655 | 701 |
| 246 | 20230803 | 150800 | 1818440155 | 4655 | 4650 | 4660 | 4650 | 1874 |
| 247 | 20230803 | 150700 | 1809710250 | 4645 | 4645 | 4645 | 4640 | 900 |
| 248 | 20230803 | 150600 | 1805532130 | 4645 | 4645 | 4645 | 4645 | 323 |
| 249 | 20230803 | 150500 | 1804031795 | 4655 | 4655 | 4655 | 4655 | 10 |
| 250 | 20230803 | 150400 | 1803985245 | 4655 | 4655 | 4655 | 4655 | 2 |
| 251 | 20230803 | 150300 | 1803975935 | 4655 | 4655 | 4655 | 4655 | 642 |
| 252 | 20230803 | 150200 | 1800987425 | 4655 | 4640 | 4655 | 4640 | 102 |
| 253 | 20230803 | 150100 | 1800514115 | 4655 | 4655 | 4655 | 4655 | 40 |
| 254 | 20230803 | 150000 | 1800327915 | 4655 | 4645 | 4655 | 4645 | 453 |
| 255 | 20230803 | 145900 | 1798223500 | 4645 | 4635 | 4645 | 4635 | 339 |
| 256 | 20230803 | 145800 | 1796652215 | 4645 | 4660 | 4660 | 4645 | 96 |
| 257 | 20230803 | 145700 | 1796205295 | 4660 | 4660 | 4660 | 4660 | 46 |
| 258 | 20230803 | 145600 | 1795990935 | 4655 | 4660 | 4660 | 4655 | 153 |
| 259 | 20230803 | 145500 | 1795278615 | 4655 | 4650 | 4660 | 4650 | 301 |
| 260 | 20230803 | 145400 | 1793878935 | 4650 | 4645 | 4650 | 4640 | 234 |
| 261 | 20230803 | 145300 | 1792792875 | 4640 | 4645 | 4650 | 4640 | 314 |
| 262 | 20230803 | 145200 | 1791335280 | 4650 | 4645 | 4650 | 4645 | 190 |
| 263 | 20230803 | 145100 | 1790452630 | 4640 | 4635 | 4640 | 4635 | 1403 |
| 264 | 20230803 | 145000 | 1783947000 | 4645 | 4645 | 4645 | 4635 | 1276 |
| 265 | 20230803 | 144900 | 1778026735 | 4650 | 4650 | 4655 | 4650 | 43 |
| 266 | 20230803 | 144800 | 1777826680 | 4635 | 4635 | 4650 | 4630 | 1211 |
| 267 | 20230803 | 144700 | 1772213170 | 4635 | 4650 | 4650 | 4635 | 179 |
| 268 | 20230803 | 144600 | 1771382205 | 4655 | 4660 | 4660 | 4655 | 270 |
| 269 | 20230803 | 144500 | 1770124705 | 4660 | 4660 | 4660 | 4660 | 1 |
| 270 | 20230803 | 144400 | 1770120045 | 4645 | 4685 | 4685 | 4645 | 14317 |
| 271 | 20230803 | 144300 | 1703436695 | 4685 | 4685 | 4685 | 4675 | 402 |
| 272 | 20230803 | 144200 | 1701553980 | 4685 | 4680 | 4685 | 4680 | 1120 |
| 273 | 20230803 | 144100 | 1696311780 | 4680 | 4675 | 4680 | 4675 | 903 |
| 274 | 20230803 | 144000 | 1692086080 | 4675 | 4680 | 4680 | 4675 | 181 |
| 275 | 20230803 | 143900 | 1691239760 | 4680 | 4675 | 4680 | 4675 | 61 |
| 276 | 20230803 | 143800 | 1690954370 | 4680 | 4685 | 4685 | 4675 | 435 |
| 277 | 20230803 | 143700 | 1688916795 | 4685 | 4685 | 4685 | 4680 | 60 |
| 278 | 20230803 | 143600 | 1688635740 | 4670 | 4685 | 4685 | 4670 | 394 |
| 279 | 20230803 | 143500 | 1686793980 | 4665 | 4675 | 4685 | 4665 | 4707 |
| 280 | 20230803 | 143400 | 1664792685 | 4675 | 4670 | 4675 | 4670 | 1828 |
| 281 | 20230803 | 143300 | 1656254210 | 4670 | 4670 | 4670 | 4665 | 350 |
| 282 | 20230803 | 143200 | 1654621260 | 4670 | 4665 | 4670 | 4665 | 1015 |
| 283 | 20230803 | 143100 | 1649885240 | 4670 | 4665 | 4670 | 4665 | 885 |
| 284 | 20230803 | 143000 | 1645752405 | 4665 | 4665 | 4665 | 4665 | 614 |
| 285 | 20230803 | 142900 | 1642888095 | 4665 | 4665 | 4665 | 4665 | 584 |
| 286 | 20230803 | 142800 | 1640163735 | 4665 | 4660 | 4665 | 4660 | 2488 |
| 287 | 20230803 | 142700 | 1628569605 | 4660 | 4655 | 4660 | 4655 | 532 |
| 288 | 20230803 | 142600 | 1626092800 | 4655 | 4655 | 4655 | 4655 | 29 |
| 289 | 20230803 | 142500 | 1625957805 | 4645 | 4645 | 4645 | 4645 | 455 |
| 290 | 20230803 | 142400 | 1623844330 | 4655 | 4655 | 4655 | 4655 | 174 |
| 291 | 20230803 | 142300 | 1623034360 | 4655 | 4655 | 4655 | 4655 | 6 |
| 292 | 20230803 | 142200 | 1623006430 | 4655 | 4655 | 4655 | 4655 | 1 |
| 293 | 20230803 | 142100 | 1623001775 | 4655 | 4645 | 4660 | 4630 | 1620 |
| 294 | 20230803 | 142000 | 1615487235 | 4640 | 4655 | 4655 | 4635 | 1729 |
| 295 | 20230803 | 141900 | 1607446245 | 4630 | 4650 | 4660 | 4630 | 1262 |
| 296 | 20230803 | 141800 | 1601581495 | 4645 | 4645 | 4660 | 4645 | 3241 |
| 297 | 20230803 | 141700 | 1586514240 | 4630 | 4635 | 4635 | 4630 | 500 |
| 298 | 20230803 | 141600 | 1584199230 | 4650 | 4650 | 4650 | 4650 | 414 |
| 299 | 20230803 | 141500 | 1582274130 | 4650 | 4635 | 4660 | 4630 | 602 |
| 300 | 20230803 | 141400 | 1579480730 | 4635 | 4660 | 4660 | 4635 | 961 |
| 301 | 20230803 | 141300 | 1575007470 | 4660 | 4645 | 4660 | 4645 | 808 |
| 302 | 20230803 | 141200 | 1571244565 | 4645 | 4645 | 4645 | 4645 | 50 |
| 303 | 20230803 | 141100 | 1571012315 | 4645 | 4645 | 4650 | 4645 | 2314 |
| 304 | 20230803 | 141000 | 1560253955 | 4645 | 4650 | 4650 | 4635 | 556 |
| 305 | 20230803 | 140900 | 1557675790 | 4650 | 4645 | 4655 | 4635 | 301 |
| 306 | 20230803 | 140800 | 1556278725 | 4635 | 4635 | 4635 | 4635 | 301 |
| 307 | 20230803 | 140700 | 1554883590 | 4655 | 4645 | 4655 | 4645 | 2373 |
| 308 | 20230803 | 140600 | 1543851710 | 4640 | 4640 | 4640 | 4640 | 107 |
| 309 | 20230803 | 140500 | 1543355230 | 4640 | 4625 | 4640 | 4620 | 2023 |
| 310 | 20230803 | 140400 | 1533992515 | 4625 | 4625 | 4625 | 4625 | 11 |
| 311 | 20230803 | 140300 | 1533941640 | 4620 | 4630 | 4630 | 4620 | 1020 |
| 312 | 20230803 | 140200 | 1529226010 | 4640 | 4640 | 4640 | 4640 | 4 |
| 313 | 20230803 | 140100 | 1529207450 | 4640 | 4640 | 4640 | 4625 | 289 |
| 314 | 20230803 | 140000 | 1527870795 | 4630 | 4630 | 4630 | 4630 | 1077 |
| 315 | 20230803 | 135900 | 1522884285 | 4645 | 4625 | 4645 | 4620 | 1077 |
| 316 | 20230803 | 135800 | 1517908105 | 4645 | 4620 | 4645 | 4620 | 454 |
| 317 | 20230803 | 135700 | 1515810600 | 4620 | 4650 | 4650 | 4620 | 1369 |
| 318 | 20230803 | 135600 | 1509481590 | 4650 | 4640 | 4650 | 4640 | 267 |
| 319 | 20230803 | 135500 | 1508241585 | 4640 | 4625 | 4640 | 4615 | 258 |
| 320 | 20230803 | 135400 | 1507048195 | 4650 | 4650 | 4650 | 4650 | 582 |
| 321 | 20230803 | 135300 | 1504341895 | 4650 | 4640 | 4650 | 4640 | 2151 |
| 322 | 20230803 | 135200 | 1494345750 | 4640 | 4620 | 4640 | 4620 | 62 |
| 323 | 20230803 | 135100 | 1494058970 | 4620 | 4640 | 4640 | 4620 | 16 |
| 324 | 20230803 | 135000 | 1493985030 | 4645 | 4615 | 4645 | 4615 | 96 |
| 325 | 20230803 | 134900 | 1493541390 | 4645 | 4615 | 4645 | 4615 | 785 |
| 326 | 20230803 | 134800 | 1489913095 | 4630 | 4620 | 4645 | 4615 | 2380 |
| 327 | 20230803 | 134700 | 1478897580 | 4630 | 4630 | 4630 | 4630 | 50 |
| 328 | 20230803 | 134600 | 1478666080 | 4625 | 4625 | 4625 | 4625 | 8 |
| 329 | 20230803 | 134500 | 1478629080 | 4615 | 4615 | 4615 | 4615 | 6 |
| 330 | 20230803 | 134400 | 1478601390 | 4615 | 4615 | 4615 | 4615 | 4 |
| 331 | 20230803 | 134300 | 1478582930 | 4610 | 4630 | 4630 | 4610 | 1190 |
| 332 | 20230803 | 134200 | 1473077690 | 4635 | 4635 | 4640 | 4635 | 442 |
| 333 | 20230803 | 134100 | 1471027110 | 4630 | 4615 | 4630 | 4615 | 14157 |
| 334 | 20230803 | 134000 | 1405684915 | 4610 | 4615 | 4615 | 4610 | 215 |
| 335 | 20230803 | 133900 | 1404693690 | 4615 | 4615 | 4615 | 4615 | 590 |
| 336 | 20230803 | 133800 | 1401970840 | 4615 | 4600 | 4615 | 4600 | 3295 |
| 337 | 20230803 | 133700 | 1386781055 | 4605 | 4590 | 4605 | 4590 | 10193 |
| 338 | 20230803 | 133600 | 1339993800 | 4590 | 4590 | 4590 | 4590 | 99 |
| 339 | 20230803 | 133500 | 1339539390 | 4590 | 4570 | 4590 | 4565 | 415 |
| 340 | 20230803 | 133400 | 1337643170 | 4580 | 4580 | 4580 | 4580 | 1171 |
| 341 | 20230803 | 133300 | 1332279990 | 4575 | 4575 | 4575 | 4575 | 300 |
| 342 | 20230803 | 133200 | 1330907490 | 4565 | 4580 | 4580 | 4565 | 867 |
| 343 | 20230803 | 133100 | 1326947875 | 4580 | 4585 | 4585 | 4580 | 348 |
| 344 | 20230803 | 133000 | 1325352340 | 4590 | 4590 | 4590 | 4590 | 990 |
| 345 | 20230803 | 132900 | 1320808240 | 4600 | 4600 | 4600 | 4600 | 10 |
| 346 | 20230803 | 132800 | 1320762240 | 4605 | 4590 | 4605 | 4590 | 21 |
| 347 | 20230803 | 132700 | 1320665835 | 4610 | 4610 | 4610 | 4610 | 0 |
| 348 | 20230803 | 132600 | 1320665835 | 4610 | 4610 | 4610 | 4610 | 0 |
| 349 | 20230803 | 132500 | 1320665835 | 4610 | 4610 | 4610 | 4610 | 15 |
| 350 | 20230803 | 132400 | 1320596685 | 4615 | 4615 | 4615 | 4610 | 104 |
| 351 | 20230803 | 132300 | 1320117025 | 4590 | 4610 | 4615 | 4590 | 36 |
| 352 | 20230803 | 132200 | 1319951155 | 4605 | 4610 | 4610 | 4565 | 506 |
| 353 | 20230803 | 132100 | 1317631610 | 4615 | 4615 | 4615 | 4615 | 525 |
| 354 | 20230803 | 132000 | 1315208735 | 4620 | 4620 | 4620 | 4620 | 28 |
| 355 | 20230803 | 131900 | 1315079375 | 4615 | 4615 | 4615 | 4615 | 40 |
| 356 | 20230803 | 131800 | 1314894775 | 4615 | 4615 | 4615 | 4615 | 200 |
| 357 | 20230803 | 131700 | 1313971775 | 4620 | 4620 | 4620 | 4620 | 19 |
| 358 | 20230803 | 131600 | 1313883995 | 4620 | 4620 | 4620 | 4620 | 5 |
| 359 | 20230803 | 131500 | 1313860895 | 4625 | 4625 | 4625 | 4625 | 222 |
| 360 | 20230803 | 131400 | 1312834145 | 4615 | 4630 | 4630 | 4615 | 4 |
| 361 | 20230803 | 131300 | 1312815655 | 4610 | 4610 | 4610 | 4610 | 1 |
| 362 | 20230803 | 131200 | 1312811045 | 4640 | 4640 | 4640 | 4610 | 103 |
| 363 | 20230803 | 131100 | 1312333185 | 4640 | 4640 | 4640 | 4640 | 23 |
| 364 | 20230803 | 131000 | 1312226465 | 4645 | 4635 | 4645 | 4635 | 501 |
| 365 | 20230803 | 130900 | 1309903255 | 4635 | 4625 | 4635 | 4620 | 501 |
| 366 | 20230803 | 130800 | 1307585130 | 4610 | 4605 | 4610 | 4595 | 731 |
| 367 | 20230803 | 130700 | 1304216635 | 4610 | 4605 | 4610 | 4600 | 1003 |
| 368 | 20230803 | 130600 | 1299602750 | 4605 | 4610 | 4610 | 4605 | 4 |
| 369 | 20230803 | 130500 | 1299584315 | 4610 | 4610 | 4610 | 4610 | 32 |
| 370 | 20230803 | 130400 | 1299436795 | 4610 | 4610 | 4610 | 4610 | 0 |
| 371 | 20230803 | 130300 | 1299436795 | 4610 | 4610 | 4610 | 4610 | 65 |
| 372 | 20230803 | 130200 | 1299137145 | 4610 | 4625 | 4625 | 4605 | 663 |
| 373 | 20230803 | 130100 | 1296083400 | 4625 | 4605 | 4625 | 4605 | 889 |
| 374 | 20230803 | 130000 | 1291989475 | 4605 | 4615 | 4625 | 4595 | 320 |
| 375 | 20230803 | 125900 | 1290517025 | 4620 | 4625 | 4625 | 4620 | 195 |
| 376 | 20230803 | 125800 | 1289616120 | 4625 | 4630 | 4630 | 4625 | 47 |
| 377 | 20230803 | 125700 | 1289398695 | 4630 | 4630 | 4630 | 4630 | 0 |
| 378 | 20230803 | 125600 | 1289398695 | 4630 | 4615 | 4630 | 4615 | 1883 |
| 379 | 20230803 | 125500 | 1280694980 | 4585 | 4585 | 4585 | 4585 | 4 |
| 380 | 20230803 | 125400 | 1280676640 | 4615 | 4605 | 4615 | 4605 | 509 |
| 381 | 20230803 | 125300 | 1278332135 | 4605 | 4605 | 4605 | 4600 | 518 |
| 382 | 20230803 | 125200 | 1275948325 | 4605 | 4605 | 4605 | 4600 | 693 |
| 383 | 20230803 | 125100 | 1272759400 | 4605 | 4605 | 4605 | 4605 | 72 |
| 384 | 20230803 | 125000 | 1272427840 | 4605 | 4610 | 4610 | 4605 | 344 |
| 385 | 20230803 | 124900 | 1270843715 | 4605 | 4605 | 4610 | 4605 | 565 |
| 386 | 20230803 | 124800 | 1268241370 | 4610 | 4600 | 4610 | 4600 | 756 |
| 387 | 20230803 | 124700 | 1264761915 | 4580 | 4600 | 4600 | 4580 | 385 |
| 388 | 20230803 | 124600 | 1262992295 | 4600 | 4600 | 4600 | 4600 | 182 |
| 389 | 20230803 | 124500 | 1262155095 | 4600 | 4575 | 4600 | 4575 | 201 |
| 390 | 20230803 | 124400 | 1261235495 | 4600 | 4575 | 4600 | 4575 | 51 |
| 391 | 20230803 | 124300 | 1261002145 | 4585 | 4580 | 4585 | 4580 | 279 |
| 392 | 20230803 | 124200 | 1259724310 | 4585 | 4585 | 4585 | 4585 | 494 |
| 393 | 20230803 | 124100 | 1257459320 | 4600 | 4595 | 4600 | 4585 | 109 |
| 394 | 20230803 | 124000 | 1256959470 | 4600 | 4600 | 4600 | 4600 | 0 |
| 395 | 20230803 | 123900 | 1256959470 | 4600 | 4590 | 4600 | 4590 | 101 |
| 396 | 20230803 | 123800 | 1256495870 | 4590 | 4610 | 4620 | 4590 | 1024 |
| 397 | 20230803 | 123700 | 1251766230 | 4610 | 4600 | 4615 | 4600 | 799 |
| 398 | 20230803 | 123600 | 1248089895 | 4600 | 4595 | 4600 | 4595 | 704 |
| 399 | 20230803 | 123500 | 1244852000 | 4565 | 4595 | 4595 | 4565 | 58 |
| 400 | 20230803 | 123400 | 1244587170 | 4595 | 4545 | 4595 | 4540 | 437 |
| 401 | 20230803 | 123300 | 1242590050 | 4560 | 4565 | 4565 | 4560 | 30 |
| 402 | 20230803 | 123200 | 1242453245 | 4560 | 4560 | 4560 | 4560 | 0 |
| 403 | 20230803 | 123100 | 1242453245 | 4560 | 4560 | 4560 | 4560 | 0 |
| 404 | 20230803 | 123000 | 1242453245 | 4560 | 4565 | 4575 | 4545 | 553 |
| 405 | 20230803 | 122900 | 1239930120 | 4565 | 4560 | 4565 | 4560 | 11 |
| 406 | 20230803 | 122800 | 1239879910 | 4555 | 4570 | 4570 | 4555 | 6 |
| 407 | 20230803 | 122700 | 1239852550 | 4560 | 4560 | 4560 | 4555 | 291 |
| 408 | 20230803 | 122600 | 1238525775 | 4555 | 4560 | 4560 | 4555 | 113 |
| 409 | 20230803 | 122500 | 1238010995 | 4560 | 4550 | 4560 | 4550 | 118 |
| 410 | 20230803 | 122400 | 1237472925 | 4550 | 4555 | 4555 | 4550 | 224 |
| 411 | 20230803 | 122300 | 1236453645 | 4550 | 4565 | 4565 | 4550 | 324 |
| 412 | 20230803 | 122200 | 1234979430 | 4545 | 4545 | 4545 | 4545 | 0 |
| 413 | 20230803 | 122100 | 1234979430 | 4545 | 4545 | 4545 | 4545 | 0 |
| 414 | 20230803 | 122000 | 1234979430 | 4545 | 4545 | 4545 | 4545 | 101 |
| 415 | 20230803 | 121900 | 1234520385 | 4545 | 4555 | 4555 | 4545 | 64 |
| 416 | 20230803 | 121800 | 1234229115 | 4570 | 4520 | 4570 | 4520 | 59 |
| 417 | 20230803 | 121700 | 1233959865 | 4515 | 4565 | 4575 | 4510 | 1705 |
| 418 | 20230803 | 121600 | 1226243795 | 4565 | 4570 | 4570 | 4555 | 260 |
| 419 | 20230803 | 121500 | 1225056480 | 4570 | 4605 | 4605 | 4565 | 18 |
| 420 | 20230803 | 121400 | 1224974105 | 4580 | 4555 | 4605 | 4555 | 539 |
| 421 | 20230803 | 121300 | 1222505055 | 4555 | 4565 | 4570 | 4555 | 48 |
| 422 | 20230803 | 121200 | 1222286325 | 4555 | 4560 | 4560 | 4555 | 270 |
| 423 | 20230803 | 121100 | 1221055420 | 4560 | 4540 | 4560 | 4540 | 288 |
| 424 | 20230803 | 121000 | 1219742575 | 4520 | 4520 | 4520 | 4520 | 238 |
| 425 | 20230803 | 120900 | 1218666815 | 4525 | 4525 | 4525 | 4525 | 577 |
| 426 | 20230803 | 120800 | 1216055890 | 4540 | 4540 | 4540 | 4540 | 110 |
| 427 | 20230803 | 120700 | 1215556490 | 4540 | 4540 | 4540 | 4540 | 1 |
| 428 | 20230803 | 120600 | 1215551950 | 4525 | 4525 | 4525 | 4525 | 901 |
| 429 | 20230803 | 120500 | 1211474925 | 4525 | 4525 | 4525 | 4525 | 2 |
| 430 | 20230803 | 120400 | 1211465875 | 4515 | 4515 | 4515 | 4515 | 0 |
| 431 | 20230803 | 120300 | 1211465875 | 4515 | 4535 | 4535 | 4515 | 64 |
| 432 | 20230803 | 120200 | 1211176225 | 4540 | 4540 | 4540 | 4540 | 0 |
| 433 | 20230803 | 120100 | 1211176225 | 4540 | 4540 | 4550 | 4540 | 27 |
| 434 | 20230803 | 120000 | 1211053620 | 4535 | 4535 | 4535 | 4535 | 2 |
| 435 | 20230803 | 115900 | 1211044550 | 4535 | 4535 | 4535 | 4535 | 21 |
| 436 | 20230803 | 115800 | 1210949315 | 4535 | 4505 | 4535 | 4495 | 3410 |
| 437 | 20230803 | 115700 | 1195591520 | 4510 | 4525 | 4525 | 4510 | 9122 |
| 438 | 20230803 | 115600 | 1154424340 | 4520 | 4530 | 4565 | 4520 | 811 |
| 439 | 20230803 | 115500 | 1150755845 | 4530 | 4540 | 4540 | 4530 | 343 |
| 440 | 20230803 | 115400 | 1149201475 | 4550 | 4550 | 4550 | 4540 | 59 |
| 441 | 20230803 | 115300 | 1148933035 | 4570 | 4570 | 4570 | 4570 | 22 |
| 442 | 20230803 | 115200 | 1148832495 | 4560 | 4560 | 4560 | 4560 | 55 |
| 443 | 20230803 | 115100 | 1148581695 | 4565 | 4550 | 4565 | 4550 | 315 |
| 444 | 20230803 | 115000 | 1147147775 | 4550 | 4520 | 4550 | 4520 | 1444 |
| 445 | 20230803 | 114900 | 1140618570 | 4520 | 4525 | 4530 | 4520 | 115 |
| 446 | 20230803 | 114800 | 1140098195 | 4525 | 4525 | 4545 | 4525 | 106 |
| 447 | 20230803 | 114700 | 1139618525 | 4540 | 4540 | 4540 | 4540 | 0 |
| 448 | 20230803 | 114600 | 1139618525 | 4540 | 4540 | 4540 | 4540 | 1 |
| 449 | 20230803 | 114500 | 1139613985 | 4530 | 4530 | 4530 | 4530 | 522 |
| 450 | 20230803 | 114400 | 1137249325 | 4530 | 4535 | 4535 | 4520 | 1490 |
| 451 | 20230803 | 114300 | 1130503345 | 4550 | 4545 | 4560 | 4545 | 104 |
| 452 | 20230803 | 114200 | 1130029660 | 4550 | 4545 | 4550 | 4545 | 23 |
| 453 | 20230803 | 114100 | 1129925020 | 4550 | 4530 | 4550 | 4530 | 1658 |
| 454 | 20230803 | 114000 | 1122407950 | 4525 | 4525 | 4530 | 4520 | 740 |
| 455 | 20230803 | 113900 | 1119058390 | 4530 | 4530 | 4530 | 4530 | 23 |
| 456 | 20230803 | 113800 | 1118954200 | 4535 | 4535 | 4535 | 4535 | 0 |
| 457 | 20230803 | 113700 | 1118954200 | 4535 | 4535 | 4535 | 4535 | 1 |
| 458 | 20230803 | 113600 | 1118949665 | 4535 | 4535 | 4535 | 4535 | 4 |
| 459 | 20230803 | 113500 | 1118931525 | 4525 | 4540 | 4540 | 4525 | 513 |
| 460 | 20230803 | 113400 | 1116609905 | 4540 | 4520 | 4540 | 4520 | 20 |
| 461 | 20230803 | 113300 | 1116519305 | 4525 | 4525 | 4525 | 4525 | 0 |
| 462 | 20230803 | 113200 | 1116519305 | 4525 | 4525 | 4525 | 4520 | 1323 |
| 463 | 20230803 | 113100 | 1110537590 | 4525 | 4525 | 4525 | 4525 | 2287 |
| 464 | 20230803 | 113000 | 1100188915 | 4525 | 4545 | 4545 | 4525 | 1000 |
| 465 | 20230803 | 112900 | 1095655540 | 4540 | 4545 | 4545 | 4540 | 177 |
| 466 | 20230803 | 112800 | 1094851860 | 4545 | 4560 | 4560 | 4545 | 301 |
| 467 | 20230803 | 112700 | 1093483665 | 4545 | 4545 | 4545 | 4545 | 0 |
| 468 | 20230803 | 112600 | 1093483665 | 4545 | 4560 | 4560 | 4545 | 101 |
| 469 | 20230803 | 112500 | 1093023120 | 4560 | 4565 | 4575 | 4560 | 804 |
| 470 | 20230803 | 112400 | 1089353510 | 4565 | 4570 | 4570 | 4525 | 1507 |
| 471 | 20230803 | 112300 | 1082498480 | 4575 | 4575 | 4575 | 4550 | 1500 |
| 472 | 20230803 | 112200 | 1075648330 | 4575 | 4585 | 4585 | 4575 | 1325 |
| 473 | 20230803 | 112100 | 1069583045 | 4590 | 4620 | 4620 | 4580 | 1164 |
| 474 | 20230803 | 112000 | 1064227260 | 4625 | 4625 | 4625 | 4620 | 1010 |
| 475 | 20230803 | 111900 | 1059557010 | 4625 | 4600 | 4625 | 4595 | 267 |
| 476 | 20230803 | 111800 | 1058326530 | 4600 | 4625 | 4625 | 4600 | 2154 |
| 477 | 20230803 | 111700 | 1048372115 | 4625 | 4630 | 4630 | 4625 | 338 |
| 478 | 20230803 | 111600 | 1046808610 | 4630 | 4625 | 4630 | 4625 | 455 |
| 479 | 20230803 | 111500 | 1044703410 | 4625 | 4615 | 4630 | 4610 | 589 |
| 480 | 20230803 | 111400 | 1041981920 | 4630 | 4580 | 4630 | 4580 | 78 |
| 481 | 20230803 | 111300 | 1041621400 | 4575 | 4630 | 4630 | 4575 | 1031 |
| 482 | 20230803 | 111200 | 1036880455 | 4630 | 4635 | 4660 | 4630 | 1161 |
| 483 | 20230803 | 111100 | 1031491905 | 4630 | 4590 | 4630 | 4590 | 2542 |
| 484 | 20230803 | 111000 | 1019772505 | 4575 | 4560 | 4595 | 4560 | 986 |
| 485 | 20230803 | 110900 | 1015274595 | 4565 | 4610 | 4610 | 4560 | 1261 |
| 486 | 20230803 | 110800 | 1009494340 | 4605 | 4590 | 4605 | 4590 | 2413 |
| 487 | 20230803 | 110700 | 998399350 | 4560 | 4560 | 4560 | 4560 | 230 |
| 488 | 20230803 | 110600 | 997350550 | 4555 | 4555 | 4555 | 4555 | 12 |
| 489 | 20230803 | 110500 | 997295890 | 4570 | 4585 | 4585 | 4570 | 470 |
| 490 | 20230803 | 110400 | 995145980 | 4580 | 4575 | 4580 | 4570 | 802 |
| 491 | 20230803 | 110300 | 991476405 | 4575 | 4580 | 4580 | 4570 | 1139 |
| 492 | 20230803 | 110200 | 986266450 | 4580 | 4560 | 4580 | 4550 | 1852 |
| 493 | 20230803 | 110100 | 977804400 | 4560 | 4555 | 4560 | 4555 | 716 |
| 494 | 20230803 | 110000 | 974541940 | 4550 | 4545 | 4550 | 4540 | 266 |
| 495 | 20230803 | 105900 | 973333635 | 4540 | 4540 | 4540 | 4540 | 0 |
| 496 | 20230803 | 105800 | 973333635 | 4540 | 4560 | 4560 | 4540 | 489 |
| 497 | 20230803 | 105700 | 971110095 | 4580 | 4565 | 4580 | 4525 | 2307 |
| 498 | 20230803 | 105600 | 960620360 | 4565 | 4585 | 4590 | 4560 | 89 |
| 499 | 20230803 | 105500 | 960212980 | 4585 | 4545 | 4585 | 4510 | 5702 |
| 500 | 20230803 | 105400 | 934295010 | 4540 | 4585 | 4585 | 4540 | 12912 |
| 501 | 20230803 | 105300 | 875637490 | 4590 | 4620 | 4620 | 4540 | 15184 |
| 502 | 20230803 | 105200 | 806208595 | 4620 | 4640 | 4650 | 4620 | 1273 |
| 503 | 20230803 | 105100 | 800307305 | 4640 | 4630 | 4640 | 4630 | 1709 |
| 504 | 20230803 | 105000 | 792392965 | 4635 | 4660 | 4675 | 4635 | 2114 |
| 505 | 20230803 | 104900 | 782557295 | 4660 | 4660 | 4685 | 4650 | 2873 |
| 506 | 20230803 | 104800 | 769174580 | 4680 | 4685 | 4700 | 4660 | 14221 |
| 507 | 20230803 | 104700 | 702497490 | 4685 | 4665 | 4685 | 4660 | 3658 |
| 508 | 20230803 | 104600 | 685404380 | 4665 | 4650 | 4665 | 4650 | 1581 |
| 509 | 20230803 | 104500 | 678037720 | 4675 | 4675 | 4685 | 4650 | 5419 |
| 510 | 20230803 | 104400 | 652692370 | 4675 | 4625 | 4680 | 4570 | 6873 |
| 511 | 20230803 | 104300 | 620846810 | 4605 | 4630 | 4635 | 4600 | 2789 |
| 512 | 20230803 | 104200 | 607988975 | 4625 | 4645 | 4645 | 4625 | 3795 |
| 513 | 20230803 | 104100 | 590395105 | 4645 | 4640 | 4680 | 4605 | 17462 |
| 514 | 20230803 | 104000 | 509154360 | 4640 | 4595 | 4645 | 4590 | 6836 |
| 515 | 20230803 | 103900 | 477538505 | 4600 | 4585 | 4600 | 4580 | 867 |
| 516 | 20230803 | 103800 | 473564865 | 4590 | 4590 | 4590 | 4580 | 3085 |
| 517 | 20230803 | 103700 | 459408115 | 4600 | 4600 | 4600 | 4575 | 2644 |
| 518 | 20230803 | 103600 | 447263450 | 4605 | 4600 | 4605 | 4575 | 1954 |
| 519 | 20230803 | 103500 | 438286030 | 4600 | 4600 | 4605 | 4585 | 2891 |
| 520 | 20230803 | 103400 | 424987860 | 4595 | 4540 | 4595 | 4525 | 11690 |
| 521 | 20230803 | 103300 | 371519905 | 4525 | 4540 | 4540 | 4525 | 359 |
| 522 | 20230803 | 103200 | 369894255 | 4540 | 4540 | 4540 | 4540 | 290 |
| 523 | 20230803 | 103100 | 368577655 | 4540 | 4535 | 4540 | 4535 | 563 |
| 524 | 20230803 | 103000 | 366024430 | 4535 | 4535 | 4535 | 4535 | 50 |
| 525 | 20230803 | 102900 | 365797680 | 4545 | 4545 | 4545 | 4545 | 1 |
| 526 | 20230803 | 102800 | 365793135 | 4545 | 4550 | 4550 | 4545 | 224 |
| 527 | 20230803 | 102700 | 364773995 | 4540 | 4540 | 4540 | 4535 | 761 |
| 528 | 20230803 | 102600 | 361319105 | 4540 | 4560 | 4560 | 4540 | 1586 |
| 529 | 20230803 | 102500 | 354108645 | 4550 | 4550 | 4550 | 4540 | 208 |
| 530 | 20230803 | 102400 | 353162415 | 4550 | 4535 | 4560 | 4535 | 1803 |
| 531 | 20230803 | 102300 | 344951465 | 4530 | 4500 | 4530 | 4500 | 217 |
| 532 | 20230803 | 102200 | 343969560 | 4500 | 4510 | 4515 | 4500 | 1686 |
| 533 | 20230803 | 102100 | 336375565 | 4510 | 4525 | 4525 | 4510 | 618 |
| 534 | 20230803 | 102000 | 333583855 | 4530 | 4525 | 4530 | 4525 | 257 |
| 535 | 20230803 | 101900 | 332420430 | 4525 | 4520 | 4525 | 4520 | 911 |
| 536 | 20230803 | 101800 | 328300180 | 4520 | 4535 | 4535 | 4520 | 872 |
| 537 | 20230803 | 101700 | 324355685 | 4535 | 4550 | 4565 | 4535 | 872 |
| 538 | 20230803 | 101600 | 320392905 | 4565 | 4575 | 4575 | 4560 | 2047 |
| 539 | 20230803 | 101500 | 311039700 | 4575 | 4570 | 4575 | 4545 | 4010 |
| 540 | 20230803 | 101400 | 292738165 | 4570 | 4540 | 4580 | 4530 | 11984 |
| 541 | 20230803 | 101300 | 238105955 | 4540 | 4525 | 4545 | 4505 | 4899 |
| 542 | 20230803 | 101200 | 215893685 | 4525 | 4520 | 4525 | 4505 | 2166 |
| 543 | 20230803 | 101100 | 206115370 | 4520 | 4490 | 4525 | 4490 | 8942 |
| 544 | 20230803 | 101000 | 165796670 | 4490 | 4480 | 4490 | 4480 | 3990 |
| 545 | 20230803 | 100900 | 147910145 | 4480 | 4450 | 4480 | 4450 | 319 |
| 546 | 20230803 | 100800 | 146482475 | 4450 | 4430 | 4460 | 4430 | 93 |
| 547 | 20230803 | 100700 | 146068985 | 4430 | 4430 | 4430 | 4430 | 25 |
| 548 | 20230803 | 100600 | 145958235 | 4425 | 4435 | 4475 | 4425 | 1680 |
| 549 | 20230803 | 100500 | 138469595 | 4435 | 4435 | 4440 | 4435 | 615 |
| 550 | 20230803 | 100400 | 135739810 | 4435 | 4410 | 4435 | 4405 | 2333 |
| 551 | 20230803 | 100300 | 125413030 | 4405 | 4400 | 4405 | 4400 | 928 |
| 552 | 20230803 | 100200 | 121326145 | 4395 | 4395 | 4395 | 4395 | 0 |
| 553 | 20230803 | 100100 | 121326145 | 4395 | 4395 | 4395 | 4395 | 57 |
| 554 | 20230803 | 100000 | 121075630 | 4395 | 4395 | 4395 | 4395 | 63 |
| 555 | 20230803 | 095900 | 120798745 | 4390 | 4390 | 4390 | 4390 | 26 |
| 556 | 20230803 | 095800 | 120684605 | 4395 | 4400 | 4400 | 4395 | 1700 |
| 557 | 20230803 | 095700 | 113212765 | 4405 | 4405 | 4405 | 4405 | 4 |
| 558 | 20230803 | 095600 | 113195145 | 4400 | 4400 | 4400 | 4400 | 147 |
| 559 | 20230803 | 095500 | 112548345 | 4400 | 4400 | 4400 | 4400 | 0 |
| 560 | 20230803 | 095400 | 112548345 | 4400 | 4400 | 4400 | 4400 | 0 |
| 561 | 20230803 | 095300 | 112548345 | 4400 | 4400 | 4400 | 4400 | 140 |
| 562 | 20230803 | 095200 | 111932345 | 4400 | 4400 | 4400 | 4400 | 12 |
| 563 | 20230803 | 095100 | 111879545 | 4400 | 4400 | 4400 | 4400 | 22 |
| 564 | 20230803 | 095000 | 111782745 | 4410 | 4420 | 4420 | 4410 | 132 |
| 565 | 20230803 | 094900 | 111200435 | 4420 | 4420 | 4420 | 4420 | 15 |
| 566 | 20230803 | 094800 | 111134135 | 4415 | 4410 | 4415 | 4410 | 109 |
| 567 | 20230803 | 094700 | 110653420 | 4405 | 4395 | 4405 | 4395 | 2001 |
| 568 | 20230803 | 094600 | 101841980 | 4390 | 4390 | 4390 | 4390 | 3 |
| 569 | 20230803 | 094500 | 101828810 | 4395 | 4395 | 4395 | 4395 | 9 |
| 570 | 20230803 | 094400 | 101789255 | 4395 | 4395 | 4395 | 4395 | 0 |
| 571 | 20230803 | 094300 | 101789255 | 4395 | 4400 | 4400 | 4395 | 326 |
| 572 | 20230803 | 094200 | 100356460 | 4400 | 4395 | 4400 | 4395 | 43 |
| 573 | 20230803 | 094100 | 100167270 | 4400 | 4400 | 4400 | 4400 | 12 |
| 574 | 20230803 | 094000 | 100114470 | 4405 | 4405 | 4405 | 4400 | 56 |
| 575 | 20230803 | 093900 | 99868040 | 4405 | 4400 | 4405 | 4400 | 1240 |
| 576 | 20230803 | 093800 | 94411360 | 4395 | 4395 | 4395 | 4395 | 0 |
| 577 | 20230803 | 093700 | 94411360 | 4395 | 4385 | 4395 | 4385 | 1231 |
| 578 | 20230803 | 093600 | 89003115 | 4385 | 4390 | 4390 | 4385 | 1054 |
| 579 | 20230803 | 093500 | 84376360 | 4390 | 4385 | 4390 | 4385 | 88 |
| 580 | 20230803 | 093400 | 83990425 | 4385 | 4385 | 4385 | 4385 | 0 |
| 581 | 20230803 | 093300 | 83990425 | 4385 | 4380 | 4385 | 4380 | 13 |
| 582 | 20230803 | 093200 | 83933480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 583 | 20230803 | 093100 | 83933480 | 4385 | 4370 | 4385 | 4370 | 460 |
| 584 | 20230803 | 093000 | 81917350 | 4365 | 4360 | 4365 | 4360 | 91 |
| 585 | 20230803 | 092900 | 81520565 | 4360 | 4360 | 4360 | 4360 | 2 |
| 586 | 20230803 | 092800 | 81511845 | 4355 | 4340 | 4355 | 4340 | 164 |
| 587 | 20230803 | 092700 | 80798265 | 4340 | 4345 | 4345 | 4300 | 305 |
| 588 | 20230803 | 092600 | 79480275 | 4350 | 4350 | 4350 | 4350 | 1 |
| 589 | 20230803 | 092500 | 79475925 | 4355 | 4360 | 4360 | 4355 | 2 |
| 590 | 20230803 | 092400 | 79467210 | 4360 | 4360 | 4360 | 4360 | 500 |
| 591 | 20230803 | 092300 | 77287210 | 4340 | 4345 | 4345 | 4340 | 31 |
| 592 | 20230803 | 092200 | 77152620 | 4350 | 4365 | 4365 | 4350 | 509 |
| 593 | 20230803 | 092100 | 74933470 | 4365 | 4355 | 4365 | 4355 | 248 |
| 594 | 20230803 | 092000 | 73851775 | 4350 | 4325 | 4350 | 4325 | 77 |
| 595 | 20230803 | 091900 | 73517550 | 4310 | 4325 | 4325 | 4310 | 897 |
| 596 | 20230803 | 091800 | 69650710 | 4330 | 4310 | 4330 | 4310 | 75 |
| 597 | 20230803 | 091700 | 69327440 | 4335 | 4310 | 4335 | 4310 | 247 |
| 598 | 20230803 | 091600 | 68262845 | 4335 | 4330 | 4335 | 4330 | 238 |
| 599 | 20230803 | 091500 | 67232300 | 4330 | 4325 | 4330 | 4325 | 666 |
| 600 | 20230803 | 091400 | 64351725 | 4325 | 4295 | 4325 | 4295 | 801 |
| 601 | 20230803 | 091300 | 60911400 | 4325 | 4285 | 4325 | 4285 | 107 |
| 602 | 20230803 | 091200 | 60452290 | 4285 | 4295 | 4295 | 4285 | 554 |
| 603 | 20230803 | 091100 | 58077400 | 4295 | 4305 | 4325 | 4250 | 5525 |
| 604 | 20230803 | 091000 | 34487920 | 4305 | 4325 | 4325 | 4305 | 53 |
| 605 | 20230803 | 090900 | 34259640 | 4305 | 4305 | 4305 | 4305 | 10 |
| 606 | 20230803 | 090800 | 34216590 | 4325 | 4300 | 4325 | 4290 | 923 |
| 607 | 20230803 | 090700 | 30251900 | 4325 | 4300 | 4325 | 4290 | 101 |
| 608 | 20230803 | 090600 | 29818130 | 4310 | 4295 | 4310 | 4295 | 283 |
| 609 | 20230803 | 090500 | 28599675 | 4295 | 4300 | 4300 | 4290 | 1968 |
| 610 | 20230803 | 090400 | 20143125 | 4305 | 4315 | 4315 | 4305 | 1112 |
| 611 | 20230803 | 090300 | 15350585 | 4320 | 4320 | 4320 | 4320 | 0 |
| 612 | 20230803 | 090200 | 15350585 | 4320 | 4340 | 4350 | 4320 | 1153 |
| 613 | 20230803 | 090100 | 10361260 | 4340 | 4345 | 4345 | 4340 | 265 |
| 614 | 20230803 | 090000 | 9211140 | 4380 | 4380 | 4380 | 4380 | 2103 |