31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 3 | 20230802 | 184000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 4 | 20230802 | 183900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 5 | 20230802 | 183800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 6 | 20230802 | 183700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 7 | 20230802 | 183600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 8 | 20230802 | 183500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 9 | 20230802 | 183400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 10 | 20230802 | 183300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 11 | 20230802 | 183200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 12 | 20230802 | 183100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 13 | 20230802 | 183000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 14 | 20230802 | 182900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 15 | 20230802 | 182800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 16 | 20230802 | 182700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 17 | 20230802 | 182600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 18 | 20230802 | 182500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 19 | 20230802 | 182400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 20 | 20230802 | 182300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 21 | 20230802 | 182200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 22 | 20230802 | 182100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 23 | 20230802 | 182000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 24 | 20230802 | 181900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 25 | 20230802 | 181800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 26 | 20230802 | 181700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 27 | 20230802 | 181600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 28 | 20230802 | 181500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 29 | 20230802 | 181400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 30 | 20230802 | 181300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 31 | 20230802 | 181200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 32 | 20230802 | 181100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 33 | 20230802 | 181000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 34 | 20230802 | 180900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 35 | 20230802 | 180800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 36 | 20230802 | 180700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 37 | 20230802 | 180600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 38 | 20230802 | 180500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 39 | 20230802 | 180400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 40 | 20230802 | 180300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 41 | 20230802 | 180200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 42 | 20230802 | 180100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 43 | 20230802 | 180000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 44 | 20230802 | 175900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 45 | 20230802 | 175800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 46 | 20230802 | 175700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 47 | 20230802 | 175600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 48 | 20230802 | 175500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 49 | 20230802 | 175400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 50 | 20230802 | 175300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 51 | 20230802 | 175200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 52 | 20230802 | 175100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 53 | 20230802 | 175000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 54 | 20230802 | 174900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 55 | 20230802 | 174800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 56 | 20230802 | 174700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 57 | 20230802 | 174600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 58 | 20230802 | 174500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 59 | 20230802 | 174400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 60 | 20230802 | 174300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 61 | 20230802 | 174200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 62 | 20230802 | 174100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 63 | 20230802 | 174000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 64 | 20230802 | 173900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 65 | 20230802 | 173800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 66 | 20230802 | 173700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 67 | 20230802 | 173600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 68 | 20230802 | 173500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 69 | 20230802 | 173400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 70 | 20230802 | 173300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 71 | 20230802 | 173200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 72 | 20230802 | 173100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 73 | 20230802 | 173000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 74 | 20230802 | 172900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 75 | 20230802 | 172800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 76 | 20230802 | 172700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 77 | 20230802 | 172600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 78 | 20230802 | 172500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 79 | 20230802 | 172400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 80 | 20230802 | 172300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 81 | 20230802 | 172200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 82 | 20230802 | 172100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 83 | 20230802 | 172000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 84 | 20230802 | 171900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 85 | 20230802 | 171800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 86 | 20230802 | 171700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 87 | 20230802 | 171600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 88 | 20230802 | 171500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 89 | 20230802 | 171400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 90 | 20230802 | 171300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 91 | 20230802 | 171200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 92 | 20230802 | 171100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 93 | 20230802 | 171000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 94 | 20230802 | 170900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 95 | 20230802 | 170800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 96 | 20230802 | 170700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 97 | 20230802 | 170600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 98 | 20230802 | 170500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 99 | 20230802 | 170400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 100 | 20230802 | 170300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 101 | 20230802 | 170200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 102 | 20230802 | 170100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 103 | 20230802 | 170000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 104 | 20230802 | 165900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 105 | 20230802 | 165800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 106 | 20230802 | 165700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 107 | 20230802 | 165600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 108 | 20230802 | 165500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 109 | 20230802 | 165400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 110 | 20230802 | 165300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 111 | 20230802 | 165200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 112 | 20230802 | 165100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 113 | 20230802 | 165000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 114 | 20230802 | 164900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 115 | 20230802 | 164800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 116 | 20230802 | 164700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 117 | 20230802 | 164600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 118 | 20230802 | 164500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 119 | 20230802 | 164400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 120 | 20230802 | 164300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 121 | 20230802 | 164200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 122 | 20230802 | 164100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 123 | 20230802 | 164000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 124 | 20230802 | 163900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 125 | 20230802 | 163800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 126 | 20230802 | 163700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 127 | 20230802 | 163600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 128 | 20230802 | 163500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 129 | 20230802 | 163400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 130 | 20230802 | 163300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 131 | 20230802 | 163200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 132 | 20230802 | 163100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 133 | 20230802 | 163000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 134 | 20230802 | 162900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 135 | 20230802 | 162800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 136 | 20230802 | 162700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 137 | 20230802 | 162600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 138 | 20230802 | 162500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 139 | 20230802 | 162400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 140 | 20230802 | 162300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 141 | 20230802 | 162200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 142 | 20230802 | 162100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 143 | 20230802 | 162000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 144 | 20230802 | 161900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 145 | 20230802 | 161800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 146 | 20230802 | 161700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 147 | 20230802 | 161600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 148 | 20230802 | 161500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 149 | 20230802 | 161400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 150 | 20230802 | 161300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 151 | 20230802 | 161200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 152 | 20230802 | 161100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 153 | 20230802 | 161000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 154 | 20230802 | 160900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 155 | 20230802 | 160800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 156 | 20230802 | 160700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 157 | 20230802 | 160600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 158 | 20230802 | 160500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 159 | 20230802 | 160400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 160 | 20230802 | 160300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 161 | 20230802 | 160200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 162 | 20230802 | 160100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 163 | 20230802 | 160000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 164 | 20230802 | 155900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 165 | 20230802 | 155800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 166 | 20230802 | 155700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 167 | 20230802 | 155600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 168 | 20230802 | 155500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 169 | 20230802 | 155400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 170 | 20230802 | 155300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 171 | 20230802 | 155200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 172 | 20230802 | 155100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 173 | 20230802 | 155000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 174 | 20230802 | 154900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 175 | 20230802 | 154800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 176 | 20230802 | 154700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 177 | 20230802 | 154600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 178 | 20230802 | 154500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 179 | 20230802 | 154400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 180 | 20230802 | 154300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 181 | 20230802 | 154200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 182 | 20230802 | 154100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 183 | 20230802 | 154000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 184 | 20230802 | 153900 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 185 | 20230802 | 153800 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 186 | 20230802 | 153700 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 187 | 20230802 | 153600 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 188 | 20230802 | 153500 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 189 | 20230802 | 153400 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 190 | 20230802 | 153300 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 191 | 20230802 | 153200 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 192 | 20230802 | 153100 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 0 |
| 193 | 20230802 | 153000 | 5974947270 | 14830 | 14830 | 14830 | 14830 | 7837 |
| 194 | 20230802 | 152900 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 195 | 20230802 | 152800 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 196 | 20230802 | 152700 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 197 | 20230802 | 152600 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 198 | 20230802 | 152500 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 199 | 20230802 | 152400 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 200 | 20230802 | 152300 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 201 | 20230802 | 152200 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 202 | 20230802 | 152100 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 203 | 20230802 | 152000 | 5858724560 | 14920 | 14920 | 14920 | 14920 | 0 |
| 204 | 20230802 | 151900 | 5858724560 | 14920 | 14940 | 14940 | 14910 | 1403 |
| 205 | 20230802 | 151800 | 5837780460 | 14950 | 14980 | 14980 | 14940 | 1371 |
| 206 | 20230802 | 151700 | 5817284030 | 14990 | 14940 | 14990 | 14940 | 471 |
| 207 | 20230802 | 151600 | 5810236110 | 14950 | 14950 | 14950 | 14930 | 1175 |
| 208 | 20230802 | 151500 | 5792676630 | 14950 | 14960 | 14970 | 14940 | 1553 |
| 209 | 20230802 | 151400 | 5769449070 | 14960 | 14990 | 15020 | 14960 | 1993 |
| 210 | 20230802 | 151300 | 5739574840 | 14980 | 14970 | 15000 | 14970 | 1061 |
| 211 | 20230802 | 151200 | 5723679520 | 14960 | 14970 | 14970 | 14960 | 668 |
| 212 | 20230802 | 151100 | 5713679760 | 14980 | 14960 | 14990 | 14950 | 750 |
| 213 | 20230802 | 151000 | 5702445350 | 14990 | 14980 | 14990 | 14960 | 1968 |
| 214 | 20230802 | 150900 | 5672976540 | 14990 | 14990 | 14990 | 14980 | 339 |
| 215 | 20230802 | 150800 | 5667895260 | 14990 | 14990 | 14990 | 14970 | 2535 |
| 216 | 20230802 | 150700 | 5629933150 | 14990 | 14990 | 14990 | 14980 | 962 |
| 217 | 20230802 | 150600 | 5615513790 | 14970 | 14980 | 15010 | 14970 | 2530 |
| 218 | 20230802 | 150500 | 5577627140 | 14980 | 15010 | 15040 | 14980 | 798 |
| 219 | 20230802 | 150400 | 5565669240 | 14980 | 14980 | 15070 | 14980 | 12953 |
| 220 | 20230802 | 150300 | 5371318570 | 14970 | 14980 | 14980 | 14970 | 965 |
| 221 | 20230802 | 150200 | 5356864270 | 14990 | 14980 | 14990 | 14970 | 1721 |
| 222 | 20230802 | 150100 | 5331081010 | 14980 | 14960 | 14980 | 14960 | 3252 |
| 223 | 20230802 | 150000 | 5282372100 | 14940 | 14940 | 14960 | 14930 | 432 |
| 224 | 20230802 | 145900 | 5275915720 | 14940 | 14960 | 14980 | 14940 | 1754 |
| 225 | 20230802 | 145800 | 5249669260 | 14960 | 14940 | 14960 | 14940 | 1068 |
| 226 | 20230802 | 145700 | 5233705970 | 14930 | 14930 | 14940 | 14920 | 381 |
| 227 | 20230802 | 145600 | 5228017250 | 14930 | 14910 | 14930 | 14910 | 282 |
| 228 | 20230802 | 145500 | 5223810620 | 14910 | 14910 | 14940 | 14900 | 749 |
| 229 | 20230802 | 145400 | 5212635040 | 14910 | 14920 | 14920 | 14900 | 250 |
| 230 | 20230802 | 145300 | 5208908310 | 14900 | 14890 | 14900 | 14890 | 282 |
| 231 | 20230802 | 145200 | 5204706520 | 14880 | 14900 | 14910 | 14880 | 1645 |
| 232 | 20230802 | 145100 | 5180204480 | 14900 | 14860 | 14900 | 14860 | 390 |
| 233 | 20230802 | 145000 | 5174397820 | 14860 | 14850 | 14860 | 14850 | 502 |
| 234 | 20230802 | 144900 | 5166943110 | 14850 | 14860 | 14860 | 14850 | 595 |
| 235 | 20230802 | 144800 | 5158106160 | 14890 | 14890 | 14890 | 14890 | 2 |
| 236 | 20230802 | 144700 | 5158076380 | 14900 | 14870 | 14900 | 14850 | 437 |
| 237 | 20230802 | 144600 | 5151584470 | 14870 | 14900 | 14910 | 14870 | 546 |
| 238 | 20230802 | 144500 | 5143445180 | 14910 | 14920 | 14920 | 14900 | 46 |
| 239 | 20230802 | 144400 | 5142759290 | 14920 | 14920 | 14930 | 14920 | 98 |
| 240 | 20230802 | 144300 | 5141296610 | 14860 | 14860 | 14860 | 14860 | 170 |
| 241 | 20230802 | 144200 | 5138770410 | 14850 | 14910 | 14910 | 14850 | 1488 |
| 242 | 20230802 | 144100 | 5116646490 | 14910 | 14930 | 14930 | 14910 | 572 |
| 243 | 20230802 | 144000 | 5108116050 | 14930 | 14930 | 14930 | 14930 | 387 |
| 244 | 20230802 | 143900 | 5102338140 | 14930 | 14940 | 14970 | 14930 | 598 |
| 245 | 20230802 | 143800 | 5093402650 | 14940 | 14960 | 14960 | 14940 | 1104 |
| 246 | 20230802 | 143700 | 5076905430 | 14970 | 14980 | 14980 | 14960 | 344 |
| 247 | 20230802 | 143600 | 5071757020 | 14980 | 14980 | 14980 | 14970 | 1136 |
| 248 | 20230802 | 143500 | 5054742250 | 14980 | 14990 | 14990 | 14970 | 2191 |
| 249 | 20230802 | 143400 | 5021908270 | 14990 | 14990 | 14990 | 14970 | 1975 |
| 250 | 20230802 | 143300 | 4992318820 | 14980 | 14960 | 14990 | 14960 | 4710 |
| 251 | 20230802 | 143200 | 4921769940 | 14950 | 14910 | 14950 | 14900 | 2623 |
| 252 | 20230802 | 143100 | 4882629630 | 14910 | 14930 | 14930 | 14910 | 26 |
| 253 | 20230802 | 143000 | 4882241650 | 14930 | 14930 | 14930 | 14930 | 120 |
| 254 | 20230802 | 142900 | 4880450050 | 14930 | 14840 | 14930 | 14840 | 1545 |
| 255 | 20230802 | 142800 | 4857442110 | 14840 | 14830 | 14850 | 14820 | 351 |
| 256 | 20230802 | 142700 | 4852237020 | 14840 | 14850 | 14850 | 14840 | 1041 |
| 257 | 20230802 | 142600 | 4836784010 | 14850 | 14850 | 14850 | 14850 | 165 |
| 258 | 20230802 | 142500 | 4834333760 | 14850 | 14890 | 14900 | 14850 | 1255 |
| 259 | 20230802 | 142400 | 4815663080 | 14900 | 14900 | 14900 | 14890 | 1171 |
| 260 | 20230802 | 142300 | 4798216180 | 14880 | 14850 | 14880 | 14840 | 566 |
| 261 | 20230802 | 142200 | 4789804460 | 14850 | 14870 | 14870 | 14850 | 212 |
| 262 | 20230802 | 142100 | 4786655280 | 14870 | 14850 | 14870 | 14850 | 28 |
| 263 | 20230802 | 142000 | 4786239280 | 14850 | 14870 | 14870 | 14850 | 122 |
| 264 | 20230802 | 141900 | 4784427560 | 14880 | 14850 | 14880 | 14840 | 1145 |
| 265 | 20230802 | 141800 | 4767431540 | 14840 | 14890 | 14890 | 14840 | 1374 |
| 266 | 20230802 | 141700 | 4747002860 | 14840 | 14850 | 14890 | 14840 | 2427 |
| 267 | 20230802 | 141600 | 4710978830 | 14850 | 14860 | 14860 | 14850 | 468 |
| 268 | 20230802 | 141500 | 4704025020 | 14870 | 14860 | 14870 | 14860 | 736 |
| 269 | 20230802 | 141400 | 4693085320 | 14870 | 14950 | 14950 | 14860 | 1705 |
| 270 | 20230802 | 141300 | 4667680950 | 14940 | 14950 | 14960 | 14890 | 1488 |
| 271 | 20230802 | 141200 | 4645439760 | 14970 | 14890 | 14970 | 14880 | 984 |
| 272 | 20230802 | 141100 | 4630771340 | 14890 | 14860 | 14890 | 14820 | 1689 |
| 273 | 20230802 | 141000 | 4605666760 | 14860 | 14990 | 14990 | 14850 | 2346 |
| 274 | 20230802 | 140900 | 4570564500 | 14990 | 14880 | 14990 | 14870 | 7946 |
| 275 | 20230802 | 140800 | 4451637040 | 14880 | 14850 | 14890 | 14850 | 688 |
| 276 | 20230802 | 140700 | 4441409260 | 14850 | 14830 | 14870 | 14830 | 2338 |
| 277 | 20230802 | 140600 | 4406687470 | 14810 | 14820 | 14820 | 14810 | 606 |
| 278 | 20230802 | 140500 | 4397712480 | 14810 | 14780 | 14820 | 14780 | 592 |
| 279 | 20230802 | 140400 | 4388948820 | 14780 | 14780 | 14780 | 14780 | 1 |
| 280 | 20230802 | 140300 | 4388934040 | 14730 | 14760 | 14820 | 14730 | 1700 |
| 281 | 20230802 | 140200 | 4363791530 | 14720 | 14720 | 14720 | 14720 | 470 |
| 282 | 20230802 | 140100 | 4356873130 | 14720 | 14720 | 14720 | 14720 | 633 |
| 283 | 20230802 | 140000 | 4347555370 | 14720 | 14770 | 14770 | 14720 | 26 |
| 284 | 20230802 | 135900 | 4347172500 | 14780 | 14720 | 14780 | 14720 | 729 |
| 285 | 20230802 | 135800 | 4336441520 | 14780 | 14790 | 14790 | 14780 | 504 |
| 286 | 20230802 | 135700 | 4328990400 | 14790 | 14730 | 14790 | 14730 | 915 |
| 287 | 20230802 | 135600 | 4315468950 | 14750 | 14730 | 14770 | 14730 | 283 |
| 288 | 20230802 | 135500 | 4311294070 | 14730 | 14780 | 14780 | 14710 | 824 |
| 289 | 20230802 | 135400 | 4299151950 | 14790 | 14800 | 14800 | 14730 | 2232 |
| 290 | 20230802 | 135300 | 4266154540 | 14790 | 14600 | 14800 | 14590 | 1475 |
| 291 | 20230802 | 135200 | 4244444900 | 14590 | 14590 | 14600 | 14590 | 769 |
| 292 | 20230802 | 135100 | 4233221710 | 14590 | 14630 | 14630 | 14590 | 5147 |
| 293 | 20230802 | 135000 | 4158069560 | 14650 | 14650 | 14650 | 14650 | 4 |
| 294 | 20230802 | 134900 | 4158010960 | 14650 | 14620 | 14650 | 14620 | 98 |
| 295 | 20230802 | 134800 | 4156577390 | 14610 | 14610 | 14690 | 14610 | 1262 |
| 296 | 20230802 | 134700 | 4138139160 | 14610 | 14640 | 14640 | 14610 | 1885 |
| 297 | 20230802 | 134600 | 4110574490 | 14630 | 14620 | 14630 | 14620 | 373 |
| 298 | 20230802 | 134500 | 4105117510 | 14620 | 14700 | 14700 | 14620 | 2674 |
| 299 | 20230802 | 134400 | 4065919830 | 14710 | 14740 | 14740 | 14710 | 187 |
| 300 | 20230802 | 134300 | 4063169010 | 14710 | 14720 | 14760 | 14710 | 2693 |
| 301 | 20230802 | 134200 | 4023505480 | 14700 | 14720 | 14720 | 14700 | 1341 |
| 302 | 20230802 | 134100 | 4003786590 | 14720 | 14720 | 14730 | 14720 | 222 |
| 303 | 20230802 | 134000 | 4000518250 | 14730 | 14790 | 14790 | 14730 | 3322 |
| 304 | 20230802 | 133900 | 3951489170 | 14790 | 14800 | 14810 | 14770 | 2199 |
| 305 | 20230802 | 133800 | 3918971800 | 14800 | 14830 | 14830 | 14800 | 242 |
| 306 | 20230802 | 133700 | 3915389860 | 14800 | 14840 | 14840 | 14790 | 3846 |
| 307 | 20230802 | 133600 | 3858452630 | 14810 | 14810 | 14840 | 14810 | 798 |
| 308 | 20230802 | 133500 | 3846624000 | 14800 | 14800 | 14840 | 14790 | 1123 |
| 309 | 20230802 | 133400 | 3830003900 | 14790 | 14830 | 14830 | 14790 | 2676 |
| 310 | 20230802 | 133300 | 3790348590 | 14830 | 14820 | 14830 | 14820 | 3 |
| 311 | 20230802 | 133200 | 3790304110 | 14820 | 14860 | 14880 | 14820 | 2081 |
| 312 | 20230802 | 133100 | 3759421310 | 14860 | 14870 | 14890 | 14860 | 517 |
| 313 | 20230802 | 133000 | 3751733390 | 14870 | 14870 | 14890 | 14870 | 612 |
| 314 | 20230802 | 132900 | 3742632930 | 14870 | 14900 | 14900 | 14870 | 702 |
| 315 | 20230802 | 132800 | 3732174880 | 14850 | 14880 | 14890 | 14850 | 273 |
| 316 | 20230802 | 132700 | 3728113110 | 14840 | 14830 | 14900 | 14830 | 257 |
| 317 | 20230802 | 132600 | 3724292120 | 14830 | 14850 | 14900 | 14830 | 2349 |
| 318 | 20230802 | 132500 | 3689437840 | 14850 | 14900 | 14920 | 14830 | 2547 |
| 319 | 20230802 | 132400 | 3651583560 | 14900 | 14910 | 14910 | 14870 | 1107 |
| 320 | 20230802 | 132300 | 3635100070 | 14910 | 14930 | 14940 | 14900 | 1680 |
| 321 | 20230802 | 132200 | 3610042650 | 14930 | 14950 | 14950 | 14900 | 1188 |
| 322 | 20230802 | 132100 | 3592309970 | 14950 | 14950 | 14960 | 14950 | 718 |
| 323 | 20230802 | 132000 | 3581574600 | 14950 | 14950 | 14950 | 14900 | 945 |
| 324 | 20230802 | 131900 | 3567454690 | 14950 | 14890 | 14950 | 14890 | 1205 |
| 325 | 20230802 | 131800 | 3549461690 | 14890 | 14900 | 14900 | 14870 | 811 |
| 326 | 20230802 | 131700 | 3537390000 | 14910 | 14940 | 14960 | 14870 | 1130 |
| 327 | 20230802 | 131600 | 3520529480 | 14870 | 14840 | 14880 | 14830 | 668 |
| 328 | 20230802 | 131500 | 3510602940 | 14840 | 14950 | 14950 | 14840 | 2985 |
| 329 | 20230802 | 131400 | 3466169490 | 14970 | 15000 | 15000 | 14910 | 1202 |
| 330 | 20230802 | 131300 | 3448183120 | 14980 | 15030 | 15040 | 14870 | 5561 |
| 331 | 20230802 | 131200 | 3364821380 | 15040 | 14920 | 15040 | 14880 | 6280 |
| 332 | 20230802 | 131100 | 3270721860 | 14900 | 14950 | 15040 | 14900 | 4261 |
| 333 | 20230802 | 131000 | 3206995520 | 14900 | 15070 | 15110 | 14850 | 8981 |
| 334 | 20230802 | 130900 | 3072622300 | 15110 | 14930 | 15110 | 14890 | 11971 |
| 335 | 20230802 | 130800 | 2893134390 | 14880 | 14880 | 14950 | 14850 | 5440 |
| 336 | 20230802 | 130700 | 2811902640 | 14880 | 14900 | 14910 | 14800 | 3069 |
| 337 | 20230802 | 130600 | 2766234640 | 14910 | 14770 | 14920 | 14770 | 6267 |
| 338 | 20230802 | 130500 | 2673170600 | 14770 | 14730 | 14770 | 14730 | 1049 |
| 339 | 20230802 | 130400 | 2657691780 | 14720 | 14700 | 14720 | 14700 | 147 |
| 340 | 20230802 | 130300 | 2655528150 | 14690 | 14720 | 14740 | 14680 | 574 |
| 341 | 20230802 | 130200 | 2647084360 | 14680 | 14690 | 14720 | 14680 | 2174 |
| 342 | 20230802 | 130100 | 2615121140 | 14690 | 14700 | 14700 | 14680 | 249 |
| 343 | 20230802 | 130000 | 2611463850 | 14720 | 14720 | 14720 | 14720 | 0 |
| 344 | 20230802 | 125900 | 2611463850 | 14720 | 14700 | 14720 | 14670 | 52 |
| 345 | 20230802 | 125800 | 2610699190 | 14700 | 14720 | 14730 | 14700 | 725 |
| 346 | 20230802 | 125700 | 2600032160 | 14700 | 14700 | 14720 | 14700 | 20 |
| 347 | 20230802 | 125600 | 2599737920 | 14700 | 14720 | 14730 | 14700 | 139 |
| 348 | 20230802 | 125500 | 2597692650 | 14720 | 14660 | 14720 | 14660 | 57 |
| 349 | 20230802 | 125400 | 2596855950 | 14660 | 14640 | 14680 | 14630 | 845 |
| 350 | 20230802 | 125300 | 2584484460 | 14650 | 14670 | 14670 | 14640 | 779 |
| 351 | 20230802 | 125200 | 2573068460 | 14670 | 14720 | 14720 | 14670 | 837 |
| 352 | 20230802 | 125100 | 2560783900 | 14720 | 14700 | 14720 | 14670 | 258 |
| 353 | 20230802 | 125000 | 2556991960 | 14670 | 14670 | 14670 | 14670 | 70 |
| 354 | 20230802 | 124900 | 2555965060 | 14660 | 14670 | 14670 | 14660 | 318 |
| 355 | 20230802 | 124800 | 2551301880 | 14670 | 14680 | 14690 | 14660 | 1099 |
| 356 | 20230802 | 124700 | 2535172630 | 14680 | 14670 | 14720 | 14670 | 193 |
| 357 | 20230802 | 124600 | 2532334990 | 14680 | 14750 | 14750 | 14680 | 276 |
| 358 | 20230802 | 124500 | 2528273310 | 14750 | 14640 | 14750 | 14640 | 1023 |
| 359 | 20230802 | 124400 | 2513189900 | 14730 | 14710 | 14730 | 14710 | 600 |
| 360 | 20230802 | 124300 | 2504362900 | 14630 | 14660 | 14700 | 14630 | 1622 |
| 361 | 20230802 | 124200 | 2480553260 | 14660 | 14660 | 14660 | 14660 | 1680 |
| 362 | 20230802 | 124100 | 2455924460 | 14670 | 14680 | 14700 | 14670 | 856 |
| 363 | 20230802 | 124000 | 2443357030 | 14690 | 14700 | 14700 | 14690 | 184 |
| 364 | 20230802 | 123900 | 2440654030 | 14700 | 14700 | 14710 | 14700 | 596 |
| 365 | 20230802 | 123800 | 2431890810 | 14700 | 14710 | 14710 | 14700 | 824 |
| 366 | 20230802 | 123700 | 2419770030 | 14710 | 14730 | 14740 | 14710 | 461 |
| 367 | 20230802 | 123600 | 2412976070 | 14720 | 14670 | 14770 | 14670 | 3042 |
| 368 | 20230802 | 123500 | 2368232280 | 14670 | 14670 | 14680 | 14660 | 967 |
| 369 | 20230802 | 123400 | 2354047540 | 14660 | 14730 | 14750 | 14660 | 2502 |
| 370 | 20230802 | 123300 | 2317270440 | 14720 | 14750 | 14750 | 14710 | 1197 |
| 371 | 20230802 | 123200 | 2299636480 | 14740 | 14740 | 14780 | 14740 | 1494 |
| 372 | 20230802 | 123100 | 2277603320 | 14740 | 14820 | 14830 | 14740 | 5059 |
| 373 | 20230802 | 123000 | 2202691740 | 14830 | 14800 | 14840 | 14770 | 1160 |
| 374 | 20230802 | 122900 | 2185507110 | 14860 | 14890 | 14920 | 14730 | 8128 |
| 375 | 20230802 | 122800 | 2064961160 | 14880 | 14900 | 14910 | 14840 | 628 |
| 376 | 20230802 | 122700 | 2055626230 | 14840 | 14830 | 14950 | 14830 | 7143 |
| 377 | 20230802 | 122600 | 1949317870 | 14810 | 14810 | 14830 | 14760 | 4765 |
| 378 | 20230802 | 122500 | 1878750550 | 14800 | 14770 | 14820 | 14730 | 7454 |
| 379 | 20230802 | 122400 | 1768563810 | 14770 | 14740 | 14770 | 14700 | 2010 |
| 380 | 20230802 | 122300 | 1738923670 | 14740 | 14690 | 14790 | 14690 | 6819 |
| 381 | 20230802 | 122200 | 1638328820 | 14690 | 14630 | 14720 | 14610 | 3487 |
| 382 | 20230802 | 122100 | 1587128050 | 14600 | 14650 | 14700 | 14600 | 7306 |
| 383 | 20230802 | 122000 | 1480049410 | 14650 | 14500 | 14670 | 14500 | 10707 |
| 384 | 20230802 | 121900 | 1324102670 | 14500 | 14400 | 14500 | 14400 | 1710 |
| 385 | 20230802 | 121800 | 1299383010 | 14400 | 14390 | 14400 | 14390 | 72 |
| 386 | 20230802 | 121700 | 1298346320 | 14390 | 14390 | 14390 | 14390 | 338 |
| 387 | 20230802 | 121600 | 1293482500 | 14390 | 14420 | 14420 | 14390 | 2124 |
| 388 | 20230802 | 121500 | 1262882530 | 14440 | 14450 | 14450 | 14440 | 239 |
| 389 | 20230802 | 121400 | 1259429080 | 14460 | 14440 | 14460 | 14430 | 1018 |
| 390 | 20230802 | 121300 | 1244716750 | 14450 | 14450 | 14450 | 14450 | 315 |
| 391 | 20230802 | 121200 | 1240165000 | 14460 | 14450 | 14460 | 14430 | 371 |
| 392 | 20230802 | 121100 | 1234803540 | 14450 | 14420 | 14450 | 14410 | 570 |
| 393 | 20230802 | 121000 | 1226582020 | 14440 | 14420 | 14440 | 14420 | 269 |
| 394 | 20230802 | 120900 | 1222701880 | 14430 | 14430 | 14440 | 14420 | 334 |
| 395 | 20230802 | 120800 | 1217883990 | 14440 | 14420 | 14440 | 14420 | 96 |
| 396 | 20230802 | 120700 | 1216497970 | 14430 | 14420 | 14440 | 14420 | 700 |
| 397 | 20230802 | 120600 | 1206396750 | 14410 | 14410 | 14430 | 14410 | 591 |
| 398 | 20230802 | 120500 | 1197879300 | 14430 | 14430 | 14430 | 14430 | 149 |
| 399 | 20230802 | 120400 | 1195729230 | 14430 | 14430 | 14430 | 14430 | 171 |
| 400 | 20230802 | 120300 | 1193261700 | 14430 | 14430 | 14430 | 14430 | 2 |
| 401 | 20230802 | 120200 | 1193232840 | 14430 | 14430 | 14460 | 14420 | 863 |
| 402 | 20230802 | 120100 | 1180775420 | 14430 | 14550 | 14550 | 14430 | 995 |
| 403 | 20230802 | 120000 | 1166385600 | 14540 | 14530 | 14540 | 14440 | 4108 |
| 404 | 20230802 | 115900 | 1106697860 | 14530 | 14550 | 14550 | 14480 | 861 |
| 405 | 20230802 | 115800 | 1094207310 | 14500 | 14460 | 14560 | 14420 | 8800 |
| 406 | 20230802 | 115700 | 966597930 | 14490 | 14420 | 14490 | 14410 | 1611 |
| 407 | 20230802 | 115600 | 943289180 | 14410 | 14460 | 14510 | 14410 | 3977 |
| 408 | 20230802 | 115500 | 885672710 | 14470 | 14400 | 14470 | 14380 | 4653 |
| 409 | 20230802 | 115400 | 818502360 | 14400 | 14350 | 14400 | 14340 | 2183 |
| 410 | 20230802 | 115300 | 787137620 | 14350 | 14290 | 14350 | 14290 | 41 |
| 411 | 20230802 | 115200 | 786551370 | 14340 | 14350 | 14350 | 14290 | 288 |
| 412 | 20230802 | 115100 | 782432400 | 14350 | 14320 | 14350 | 14280 | 2017 |
| 413 | 20230802 | 115000 | 753534170 | 14320 | 14250 | 14320 | 14250 | 2388 |
| 414 | 20230802 | 114900 | 719384980 | 14250 | 14190 | 14270 | 14180 | 2453 |
| 415 | 20230802 | 114800 | 684475110 | 14180 | 14110 | 14180 | 14110 | 1254 |
| 416 | 20230802 | 114700 | 666724770 | 14040 | 14040 | 14040 | 14040 | 0 |
| 417 | 20230802 | 114600 | 666724770 | 14040 | 14080 | 14080 | 14040 | 29 |
| 418 | 20230802 | 114500 | 666316840 | 14080 | 14080 | 14080 | 14080 | 4 |
| 419 | 20230802 | 114400 | 666260520 | 14150 | 14120 | 14150 | 14120 | 800 |
| 420 | 20230802 | 114300 | 654951240 | 14070 | 14070 | 14070 | 14070 | 0 |
| 421 | 20230802 | 114200 | 654951240 | 14070 | 14070 | 14070 | 14070 | 5 |
| 422 | 20230802 | 114100 | 654880890 | 14150 | 14100 | 14150 | 14100 | 1000 |
| 423 | 20230802 | 114000 | 640735650 | 14100 | 14020 | 14100 | 14020 | 157 |
| 424 | 20230802 | 113900 | 638534390 | 14020 | 14050 | 14050 | 14020 | 300 |
| 425 | 20230802 | 113800 | 634320610 | 14060 | 14080 | 14080 | 14060 | 647 |
| 426 | 20230802 | 113700 | 625219650 | 14080 | 14080 | 14080 | 14080 | 1786 |
| 427 | 20230802 | 113600 | 600072770 | 14080 | 14080 | 14080 | 14080 | 212 |
| 428 | 20230802 | 113500 | 597087810 | 14120 | 14120 | 14120 | 14120 | 32 |
| 429 | 20230802 | 113400 | 596635970 | 14120 | 14120 | 14120 | 14120 | 317 |
| 430 | 20230802 | 113300 | 592159930 | 14120 | 14120 | 14120 | 14120 | 11 |
| 431 | 20230802 | 113200 | 592004610 | 14120 | 14120 | 14120 | 14120 | 45 |
| 432 | 20230802 | 113100 | 591369210 | 14120 | 14120 | 14120 | 14120 | 155 |
| 433 | 20230802 | 113000 | 589180610 | 14120 | 14050 | 14120 | 14050 | 240 |
| 434 | 20230802 | 112900 | 585794610 | 14050 | 14050 | 14050 | 14050 | 0 |
| 435 | 20230802 | 112800 | 585794610 | 14050 | 14050 | 14050 | 14050 | 0 |
| 436 | 20230802 | 112700 | 585794610 | 14050 | 14070 | 14070 | 14050 | 102 |
| 437 | 20230802 | 112600 | 584360700 | 14100 | 14120 | 14120 | 14100 | 5478 |
| 438 | 20230802 | 112500 | 507077580 | 14120 | 14150 | 14150 | 14120 | 11 |
| 439 | 20230802 | 112400 | 506922220 | 14150 | 14150 | 14150 | 14140 | 9 |
| 440 | 20230802 | 112300 | 506794880 | 14150 | 14160 | 14160 | 14150 | 29 |
| 441 | 20230802 | 112200 | 506384320 | 14170 | 14160 | 14170 | 14160 | 10 |
| 442 | 20230802 | 112100 | 506242650 | 14200 | 14190 | 14200 | 14180 | 315 |
| 443 | 20230802 | 112000 | 501769850 | 14200 | 14200 | 14200 | 14200 | 0 |
| 444 | 20230802 | 111900 | 501769850 | 14200 | 14140 | 14200 | 14140 | 212 |
| 445 | 20230802 | 111800 | 498768620 | 14150 | 14130 | 14150 | 14130 | 225 |
| 446 | 20230802 | 111700 | 495585960 | 14130 | 14150 | 14150 | 14130 | 556 |
| 447 | 20230802 | 111600 | 487721760 | 14150 | 14150 | 14150 | 14150 | 10 |
| 448 | 20230802 | 111500 | 487580260 | 14160 | 14160 | 14160 | 14160 | 0 |
| 449 | 20230802 | 111400 | 487580260 | 14160 | 14160 | 14160 | 14160 | 0 |
| 450 | 20230802 | 111300 | 487580260 | 14160 | 14160 | 14160 | 14160 | 0 |
| 451 | 20230802 | 111200 | 487580260 | 14160 | 14160 | 14160 | 14160 | 0 |
| 452 | 20230802 | 111100 | 487580260 | 14160 | 14160 | 14160 | 14160 | 42 |
| 453 | 20230802 | 111000 | 486985540 | 14170 | 14170 | 14170 | 14170 | 20 |
| 454 | 20230802 | 110900 | 486702140 | 14170 | 14170 | 14170 | 14170 | 23 |
| 455 | 20230802 | 110800 | 486376230 | 14170 | 14170 | 14170 | 14170 | 20 |
| 456 | 20230802 | 110700 | 486092830 | 14170 | 14170 | 14170 | 14170 | 200 |
| 457 | 20230802 | 110600 | 483258830 | 14160 | 14160 | 14160 | 14160 | 20 |
| 458 | 20230802 | 110500 | 482975630 | 14180 | 14180 | 14180 | 14180 | 0 |
| 459 | 20230802 | 110400 | 482975630 | 14180 | 14170 | 14180 | 14170 | 222 |
| 460 | 20230802 | 110300 | 479828680 | 14160 | 14160 | 14160 | 14160 | 0 |
| 461 | 20230802 | 110200 | 479828680 | 14160 | 14160 | 14160 | 14160 | 0 |
| 462 | 20230802 | 110100 | 479828680 | 14160 | 14160 | 14160 | 14160 | 20 |
| 463 | 20230802 | 110000 | 479545480 | 14150 | 14150 | 14150 | 14150 | 0 |
| 464 | 20230802 | 105900 | 479545480 | 14150 | 14160 | 14160 | 14150 | 553 |
| 465 | 20230802 | 105800 | 471716380 | 14160 | 14220 | 14220 | 14160 | 450 |
| 466 | 20230802 | 105700 | 465338350 | 14230 | 14150 | 14230 | 14150 | 800 |
| 467 | 20230802 | 105600 | 454004870 | 14160 | 14170 | 14230 | 14160 | 475 |
| 468 | 20230802 | 105500 | 447258750 | 14170 | 14160 | 14170 | 14160 | 10 |
| 469 | 20230802 | 105400 | 447117060 | 14160 | 14160 | 14160 | 14160 | 102 |
| 470 | 20230802 | 105300 | 445672740 | 14160 | 14160 | 14160 | 14160 | 10 |
| 471 | 20230802 | 105200 | 445531140 | 14150 | 14160 | 14160 | 14150 | 256 |
| 472 | 20230802 | 105100 | 441906270 | 14160 | 14160 | 14160 | 14160 | 85 |
| 473 | 20230802 | 105000 | 440702670 | 14190 | 14190 | 14190 | 14190 | 0 |
| 474 | 20230802 | 104900 | 440702670 | 14190 | 14200 | 14200 | 14190 | 157 |
| 475 | 20230802 | 104800 | 438473970 | 14200 | 14200 | 14200 | 14200 | 0 |
| 476 | 20230802 | 104700 | 438473970 | 14200 | 14200 | 14200 | 14200 | 5 |
| 477 | 20230802 | 104600 | 438402970 | 14210 | 14210 | 14210 | 14200 | 59 |
| 478 | 20230802 | 104500 | 437564730 | 14210 | 14230 | 14230 | 14210 | 106 |
| 479 | 20230802 | 104400 | 436057350 | 14230 | 14230 | 14230 | 14230 | 75 |
| 480 | 20230802 | 104300 | 434990100 | 14230 | 14210 | 14270 | 14210 | 1484 |
| 481 | 20230802 | 104200 | 413856400 | 14210 | 14180 | 14210 | 14180 | 802 |
| 482 | 20230802 | 104100 | 402473750 | 14180 | 14190 | 14190 | 14180 | 27 |
| 483 | 20230802 | 104000 | 402090730 | 14180 | 14180 | 14180 | 14180 | 77 |
| 484 | 20230802 | 103900 | 400998870 | 14180 | 14180 | 14180 | 14180 | 200 |
| 485 | 20230802 | 103800 | 398162870 | 14180 | 14180 | 14180 | 14180 | 0 |
| 486 | 20230802 | 103700 | 398162870 | 14180 | 14150 | 14180 | 14150 | 85 |
| 487 | 20230802 | 103600 | 396959070 | 14150 | 14150 | 14170 | 14150 | 489 |
| 488 | 20230802 | 103500 | 390037860 | 14170 | 14180 | 14180 | 14170 | 18 |
| 489 | 20230802 | 103400 | 389782690 | 14180 | 14190 | 14190 | 14180 | 12 |
| 490 | 20230802 | 103300 | 389612510 | 14190 | 14190 | 14190 | 14190 | 43 |
| 491 | 20230802 | 103200 | 389002340 | 14200 | 14200 | 14200 | 14200 | 10 |
| 492 | 20230802 | 103100 | 388860340 | 14210 | 14210 | 14210 | 14210 | 351 |
| 493 | 20230802 | 103000 | 383872630 | 14210 | 14210 | 14210 | 14210 | 100 |
| 494 | 20230802 | 102900 | 382451630 | 14200 | 14180 | 14200 | 14180 | 1000 |
| 495 | 20230802 | 102800 | 368262760 | 14120 | 14120 | 14120 | 14120 | 116 |
| 496 | 20230802 | 102700 | 366624840 | 14120 | 14120 | 14120 | 14120 | 1 |
| 497 | 20230802 | 102600 | 366610720 | 14120 | 14120 | 14120 | 14120 | 0 |
| 498 | 20230802 | 102500 | 366610720 | 14120 | 14120 | 14120 | 14120 | 0 |
| 499 | 20230802 | 102400 | 366610720 | 14120 | 14150 | 14180 | 14120 | 106 |
| 500 | 20230802 | 102300 | 365109770 | 14170 | 14170 | 14170 | 14170 | 47 |
| 501 | 20230802 | 102200 | 364443780 | 14180 | 14180 | 14180 | 14180 | 0 |
| 502 | 20230802 | 102100 | 364443780 | 14180 | 14120 | 14180 | 14110 | 405 |
| 503 | 20230802 | 102000 | 358708180 | 14120 | 14180 | 14180 | 14120 | 329 |
| 504 | 20230802 | 101900 | 354049240 | 14160 | 14170 | 14170 | 14160 | 61 |
| 505 | 20230802 | 101800 | 353184960 | 14170 | 14170 | 14170 | 14170 | 166 |
| 506 | 20230802 | 101700 | 350832740 | 14170 | 14170 | 14170 | 14170 | 37 |
| 507 | 20230802 | 101600 | 350308450 | 14170 | 14190 | 14190 | 14170 | 80 |
| 508 | 20230802 | 101500 | 349174450 | 14210 | 14210 | 14210 | 14210 | 0 |
| 509 | 20230802 | 101400 | 349174450 | 14210 | 14210 | 14210 | 14210 | 0 |
| 510 | 20230802 | 101300 | 349174450 | 14210 | 14160 | 14210 | 14160 | 196 |
| 511 | 20230802 | 101200 | 346390450 | 14160 | 14210 | 14210 | 14160 | 165 |
| 512 | 20230802 | 101100 | 344048720 | 14200 | 14160 | 14200 | 14160 | 1883 |
| 513 | 20230802 | 101000 | 317328880 | 14160 | 14160 | 14160 | 14160 | 16 |
| 514 | 20230802 | 100900 | 317102320 | 14160 | 14160 | 14160 | 14160 | 10 |
| 515 | 20230802 | 100800 | 316960720 | 14170 | 14150 | 14170 | 14150 | 421 |
| 516 | 20230802 | 100700 | 310995310 | 14160 | 14160 | 14160 | 14160 | 28 |
| 517 | 20230802 | 100600 | 310598830 | 14160 | 14150 | 14160 | 14150 | 295 |
| 518 | 20230802 | 100500 | 306423460 | 14150 | 14160 | 14160 | 14150 | 309 |
| 519 | 20230802 | 100400 | 302051010 | 14160 | 14180 | 14180 | 14160 | 39 |
| 520 | 20230802 | 100300 | 301498590 | 14160 | 14160 | 14190 | 14160 | 180 |
| 521 | 20230802 | 100200 | 298947810 | 14180 | 14140 | 14180 | 14140 | 3519 |
| 522 | 20230802 | 100100 | 249145590 | 14140 | 14090 | 14140 | 14090 | 588 |
| 523 | 20230802 | 100000 | 240853430 | 14100 | 14100 | 14100 | 14100 | 9 |
| 524 | 20230802 | 095900 | 240726530 | 14070 | 14070 | 14070 | 14070 | 25 |
| 525 | 20230802 | 095800 | 240374780 | 14060 | 14060 | 14060 | 14060 | 0 |
| 526 | 20230802 | 095700 | 240374780 | 14060 | 14060 | 14060 | 14060 | 0 |
| 527 | 20230802 | 095600 | 240374780 | 14060 | 14060 | 14060 | 14060 | 0 |
| 528 | 20230802 | 095500 | 240374780 | 14060 | 14060 | 14060 | 14060 | 10 |
| 529 | 20230802 | 095400 | 240234180 | 14100 | 14070 | 14100 | 14070 | 572 |
| 530 | 20230802 | 095300 | 232177020 | 14080 | 14080 | 14080 | 14080 | 5 |
| 531 | 20230802 | 095200 | 232106620 | 14080 | 14080 | 14080 | 14080 | 30 |
| 532 | 20230802 | 095100 | 231684220 | 14080 | 14080 | 14080 | 14080 | 0 |
| 533 | 20230802 | 095000 | 231684220 | 14080 | 14050 | 14080 | 14050 | 10 |
| 534 | 20230802 | 094900 | 231543450 | 14010 | 14010 | 14010 | 14010 | 0 |
| 535 | 20230802 | 094800 | 231543450 | 14010 | 14010 | 14010 | 14010 | 0 |
| 536 | 20230802 | 094700 | 231543450 | 14010 | 14050 | 14050 | 14010 | 100 |
| 537 | 20230802 | 094600 | 230142150 | 14000 | 14000 | 14000 | 14000 | 0 |
| 538 | 20230802 | 094500 | 230142150 | 14000 | 14000 | 14000 | 14000 | 0 |
| 539 | 20230802 | 094400 | 230142150 | 14000 | 14020 | 14020 | 14000 | 167 |
| 540 | 20230802 | 094300 | 227802570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 541 | 20230802 | 094200 | 227802570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 542 | 20230802 | 094100 | 227802570 | 14000 | 14100 | 14100 | 14000 | 1266 |
| 543 | 20230802 | 094000 | 210052430 | 14100 | 14050 | 14100 | 14050 | 544 |
| 544 | 20230802 | 093900 | 202382580 | 14070 | 14070 | 14070 | 14070 | 102 |
| 545 | 20230802 | 093800 | 200947440 | 14070 | 14120 | 14120 | 14070 | 9 |
| 546 | 20230802 | 093700 | 200820710 | 14070 | 14110 | 14110 | 14070 | 720 |
| 547 | 20230802 | 093600 | 190687390 | 14070 | 14110 | 14110 | 14070 | 15 |
| 548 | 20230802 | 093500 | 190476140 | 14070 | 14110 | 14110 | 14050 | 300 |
| 549 | 20230802 | 093400 | 186251500 | 14110 | 14110 | 14110 | 14110 | 2 |
| 550 | 20230802 | 093300 | 186223280 | 14060 | 14050 | 14060 | 14050 | 118 |
| 551 | 20230802 | 093200 | 184564300 | 14060 | 14060 | 14060 | 14060 | 32 |
| 552 | 20230802 | 093100 | 184114380 | 14060 | 14030 | 14060 | 14020 | 310 |
| 553 | 20230802 | 093000 | 179764460 | 14030 | 14030 | 14030 | 14030 | 143 |
| 554 | 20230802 | 092900 | 177758170 | 14030 | 14030 | 14030 | 14030 | 119 |
| 555 | 20230802 | 092800 | 176088600 | 14010 | 14010 | 14010 | 14010 | 627 |
| 556 | 20230802 | 092700 | 167304330 | 14010 | 14010 | 14010 | 14010 | 410 |
| 557 | 20230802 | 092600 | 161560230 | 14030 | 14040 | 14040 | 14030 | 324 |
| 558 | 20230802 | 092500 | 157012510 | 14040 | 14040 | 14040 | 14040 | 0 |
| 559 | 20230802 | 092400 | 157012510 | 14040 | 14010 | 14040 | 14000 | 135 |
| 560 | 20230802 | 092300 | 155120750 | 14010 | 14030 | 14030 | 14000 | 97 |
| 561 | 20230802 | 092200 | 153762270 | 14020 | 14060 | 14060 | 14020 | 937 |
| 562 | 20230802 | 092100 | 140619130 | 14070 | 14090 | 14090 | 14070 | 55 |
| 563 | 20230802 | 092000 | 139844850 | 14090 | 14100 | 14100 | 14090 | 11 |
| 564 | 20230802 | 091900 | 139689850 | 14150 | 14150 | 14150 | 14150 | 1044 |
| 565 | 20230802 | 091800 | 124917250 | 14160 | 14170 | 14170 | 14150 | 322 |
| 566 | 20230802 | 091700 | 120356290 | 14160 | 14050 | 14160 | 14030 | 1890 |
| 567 | 20230802 | 091600 | 93625340 | 14030 | 14030 | 14030 | 14030 | 9 |
| 568 | 20230802 | 091500 | 93499070 | 14100 | 14140 | 14140 | 14100 | 490 |
| 569 | 20230802 | 091400 | 86575260 | 14150 | 14150 | 14150 | 14150 | 115 |
| 570 | 20230802 | 091300 | 84948010 | 14160 | 14180 | 14180 | 14150 | 459 |
| 571 | 20230802 | 091200 | 78450930 | 14190 | 14140 | 14190 | 14140 | 509 |
| 572 | 20230802 | 091100 | 71237110 | 14150 | 14060 | 14160 | 14060 | 3203 |
| 573 | 20230802 | 091000 | 26019630 | 14050 | 13900 | 14050 | 13900 | 198 |
| 574 | 20230802 | 090900 | 23247570 | 13880 | 13990 | 14000 | 13880 | 293 |
| 575 | 20230802 | 090800 | 19148460 | 13990 | 13990 | 13990 | 13990 | 1 |
| 576 | 20230802 | 090700 | 19134470 | 13990 | 13940 | 13990 | 13870 | 24 |
| 577 | 20230802 | 090600 | 18799790 | 13940 | 13940 | 13940 | 13940 | 0 |
| 578 | 20230802 | 090500 | 18799790 | 13940 | 13940 | 13940 | 13940 | 379 |
| 579 | 20230802 | 090400 | 13516530 | 13940 | 13940 | 13940 | 13940 | 31 |
| 580 | 20230802 | 090300 | 13084390 | 13940 | 13940 | 13940 | 13940 | 0 |
| 581 | 20230802 | 090200 | 13084390 | 13940 | 13850 | 13940 | 13850 | 260 |
| 582 | 20230802 | 090100 | 9466560 | 13840 | 13860 | 13860 | 13840 | 322 |
| 583 | 20230802 | 090000 | 5006460 | 13830 | 13830 | 13830 | 13830 | 362 |