33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 3 | 20230804 | 192400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20230804 | 192300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20230804 | 192200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20230804 | 192100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20230804 | 192000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20230804 | 191900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20230804 | 191800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20230804 | 191700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20230804 | 191600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20230804 | 191500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20230804 | 191400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20230804 | 191300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20230804 | 191200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20230804 | 191100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20230804 | 191000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20230804 | 190900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20230804 | 190800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20230804 | 190700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20230804 | 190600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20230804 | 190500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20230804 | 190400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20230804 | 190300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20230804 | 190200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20230804 | 190100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20230804 | 190000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20230804 | 185900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20230804 | 185800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20230804 | 185700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20230804 | 185600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20230804 | 185500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 33 | 20230804 | 185400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20230804 | 185300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20230804 | 185200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20230804 | 185100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20230804 | 185000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20230804 | 184900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20230804 | 184800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20230804 | 184700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20230804 | 184600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20230804 | 184500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20230804 | 184400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20230804 | 184300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20230804 | 184200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20230804 | 184100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20230804 | 184000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20230804 | 183900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20230804 | 183800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20230804 | 183700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20230804 | 183600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20230804 | 183500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20230804 | 183400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20230804 | 183300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20230804 | 183200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20230804 | 183100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20230804 | 183000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20230804 | 182900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20230804 | 182800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20230804 | 182700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20230804 | 182600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20230804 | 182500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 63 | 20230804 | 182400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20230804 | 182300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20230804 | 182200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20230804 | 182100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20230804 | 182000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20230804 | 181900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20230804 | 181800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20230804 | 181700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20230804 | 181600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20230804 | 181500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20230804 | 181400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20230804 | 181300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20230804 | 181200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20230804 | 181100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20230804 | 181000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20230804 | 180900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20230804 | 180800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20230804 | 180700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20230804 | 180600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20230804 | 180500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20230804 | 180400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20230804 | 180300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20230804 | 180200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20230804 | 180100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20230804 | 180000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20230804 | 175900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20230804 | 175800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20230804 | 175700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20230804 | 175600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20230804 | 175500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 93 | 20230804 | 175400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20230804 | 175300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20230804 | 175200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20230804 | 175100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20230804 | 175000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20230804 | 174900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20230804 | 174800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20230804 | 174700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20230804 | 174600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20230804 | 174500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20230804 | 174400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20230804 | 174300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20230804 | 174200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20230804 | 174100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20230804 | 174000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20230804 | 173900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20230804 | 173800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20230804 | 173700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20230804 | 173600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20230804 | 173500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20230804 | 173400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20230804 | 173300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20230804 | 173200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20230804 | 173100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20230804 | 173000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20230804 | 172900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20230804 | 172800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20230804 | 172700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20230804 | 172600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20230804 | 172500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 123 | 20230804 | 172400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20230804 | 172300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20230804 | 172200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20230804 | 172100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20230804 | 172000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20230804 | 171900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20230804 | 171800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20230804 | 171700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20230804 | 171600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20230804 | 171500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20230804 | 171400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20230804 | 171300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20230804 | 171200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20230804 | 171100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20230804 | 171000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20230804 | 170900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20230804 | 170800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20230804 | 170700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20230804 | 170600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20230804 | 170500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20230804 | 170400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20230804 | 170300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20230804 | 170200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20230804 | 170100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20230804 | 170000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20230804 | 165900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20230804 | 165800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20230804 | 165700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20230804 | 165600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20230804 | 165500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 153 | 20230804 | 165400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20230804 | 165300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20230804 | 165200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20230804 | 165100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20230804 | 165000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20230804 | 164900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20230804 | 164800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20230804 | 164700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20230804 | 164600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20230804 | 164500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20230804 | 164400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20230804 | 164300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20230804 | 164200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20230804 | 164100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20230804 | 164000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20230804 | 163900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20230804 | 163800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20230804 | 163700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20230804 | 163600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20230804 | 163500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20230804 | 163400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20230804 | 163300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20230804 | 163200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20230804 | 163100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20230804 | 163000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20230804 | 162900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20230804 | 162800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20230804 | 162700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20230804 | 162600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20230804 | 162500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 183 | 20230804 | 162400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20230804 | 162300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20230804 | 162200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20230804 | 162100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20230804 | 162000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20230804 | 161900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20230804 | 161800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20230804 | 161700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20230804 | 161600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20230804 | 161500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20230804 | 161400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20230804 | 161300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20230804 | 161200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20230804 | 161100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20230804 | 161000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20230804 | 160900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20230804 | 160800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 200 | 20230804 | 160700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 201 | 20230804 | 160600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 202 | 20230804 | 160500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 203 | 20230804 | 160400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 204 | 20230804 | 160300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 205 | 20230804 | 160200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 206 | 20230804 | 160100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 207 | 20230804 | 160000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 208 | 20230804 | 155900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 209 | 20230804 | 155800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 210 | 20230804 | 155700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 211 | 20230804 | 155600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 212 | 20230804 | 155500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 213 | 20230804 | 155400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 214 | 20230804 | 155300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 215 | 20230804 | 155200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 216 | 20230804 | 155100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 217 | 20230804 | 155000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 218 | 20230804 | 154900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 219 | 20230804 | 154800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 220 | 20230804 | 154700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 221 | 20230804 | 154600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 222 | 20230804 | 154500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 223 | 20230804 | 154400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 224 | 20230804 | 154300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 225 | 20230804 | 154200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 226 | 20230804 | 154100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 227 | 20230804 | 154000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 228 | 20230804 | 153900 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 229 | 20230804 | 153800 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 230 | 20230804 | 153700 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 231 | 20230804 | 153600 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 232 | 20230804 | 153500 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 233 | 20230804 | 153400 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 234 | 20230804 | 153300 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 235 | 20230804 | 153200 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 236 | 20230804 | 153100 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 237 | 20230804 | 153000 | 4881564600 | 11500 | 11500 | 11500 | 11500 | 4655 |
| 238 | 20230804 | 152900 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 239 | 20230804 | 152800 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 240 | 20230804 | 152700 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 241 | 20230804 | 152600 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 242 | 20230804 | 152500 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 243 | 20230804 | 152400 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 244 | 20230804 | 152300 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 245 | 20230804 | 152200 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 246 | 20230804 | 152100 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 247 | 20230804 | 152000 | 4828032100 | 11500 | 11500 | 11500 | 11500 | 0 |
| 248 | 20230804 | 151900 | 4828032100 | 11500 | 11490 | 11500 | 11490 | 906 |
| 249 | 20230804 | 151800 | 4817619250 | 11490 | 11470 | 11500 | 11470 | 147 |
| 250 | 20230804 | 151700 | 4815929530 | 11460 | 11500 | 11500 | 11460 | 64 |
| 251 | 20230804 | 151600 | 4815195290 | 11460 | 11460 | 11500 | 11460 | 60 |
| 252 | 20230804 | 151500 | 4814506850 | 11460 | 11500 | 11500 | 11460 | 699 |
| 253 | 20230804 | 151400 | 4806476710 | 11500 | 11500 | 11510 | 11500 | 353 |
| 254 | 20230804 | 151300 | 4802415040 | 11510 | 11460 | 11510 | 11460 | 802 |
| 255 | 20230804 | 151200 | 4793184420 | 11460 | 11470 | 11470 | 11460 | 600 |
| 256 | 20230804 | 151100 | 4786308130 | 11470 | 11480 | 11480 | 11470 | 313 |
| 257 | 20230804 | 151000 | 4782718010 | 11470 | 11480 | 11490 | 11470 | 328 |
| 258 | 20230804 | 150900 | 4778953590 | 11480 | 11460 | 11480 | 11460 | 245 |
| 259 | 20230804 | 150800 | 4776141700 | 11460 | 11490 | 11490 | 11460 | 2450 |
| 260 | 20230804 | 150700 | 4748040890 | 11490 | 11500 | 11500 | 11490 | 134 |
| 261 | 20230804 | 150600 | 4746500870 | 11500 | 11500 | 11510 | 11500 | 2414 |
| 262 | 20230804 | 150500 | 4718739430 | 11510 | 11520 | 11520 | 11510 | 745 |
| 263 | 20230804 | 150400 | 4710162880 | 11520 | 11510 | 11520 | 11510 | 245 |
| 264 | 20230804 | 150300 | 4707340840 | 11510 | 11530 | 11530 | 11510 | 509 |
| 265 | 20230804 | 150200 | 4701478230 | 11530 | 11530 | 11530 | 11520 | 3 |
| 266 | 20230804 | 150100 | 4701443650 | 11540 | 11530 | 11540 | 11530 | 104 |
| 267 | 20230804 | 150000 | 4700243520 | 11540 | 11520 | 11540 | 11520 | 85 |
| 268 | 20230804 | 145900 | 4699264280 | 11520 | 11540 | 11540 | 11520 | 1483 |
| 269 | 20230804 | 145800 | 4682179140 | 11550 | 11550 | 11550 | 11550 | 50 |
| 270 | 20230804 | 145700 | 4681601640 | 11540 | 11550 | 11550 | 11540 | 10 |
| 271 | 20230804 | 145600 | 4681486220 | 11550 | 11540 | 11550 | 11540 | 18 |
| 272 | 20230804 | 145500 | 4681278450 | 11520 | 11550 | 11550 | 11500 | 737 |
| 273 | 20230804 | 145400 | 4672788410 | 11550 | 11570 | 11570 | 11550 | 210 |
| 274 | 20230804 | 145300 | 4670361870 | 11560 | 11560 | 11560 | 11550 | 147 |
| 275 | 20230804 | 145200 | 4668662630 | 11550 | 11620 | 11620 | 11550 | 1464 |
| 276 | 20230804 | 145100 | 4651727160 | 11620 | 11600 | 11620 | 11600 | 1001 |
| 277 | 20230804 | 145000 | 4640115540 | 11600 | 11620 | 11620 | 11600 | 2910 |
| 278 | 20230804 | 144900 | 4606324080 | 11620 | 11610 | 11620 | 11610 | 105 |
| 279 | 20230804 | 144800 | 4605104810 | 11610 | 11610 | 11610 | 11600 | 1088 |
| 280 | 20230804 | 144700 | 4592475120 | 11600 | 11590 | 11600 | 11580 | 221 |
| 281 | 20230804 | 144600 | 4589912210 | 11580 | 11600 | 11600 | 11580 | 1388 |
| 282 | 20230804 | 144500 | 4573831000 | 11600 | 11610 | 11610 | 11600 | 433 |
| 283 | 20230804 | 144400 | 4568808120 | 11610 | 11610 | 11610 | 11600 | 823 |
| 284 | 20230804 | 144300 | 4559258060 | 11600 | 11630 | 11640 | 11600 | 2513 |
| 285 | 20230804 | 144200 | 4530045810 | 11640 | 11640 | 11680 | 11620 | 9400 |
| 286 | 20230804 | 144100 | 4420537350 | 11640 | 11470 | 11640 | 11470 | 4592 |
| 287 | 20230804 | 144000 | 4367353450 | 11510 | 11460 | 11510 | 11460 | 704 |
| 288 | 20230804 | 143900 | 4359256690 | 11460 | 11470 | 11470 | 11460 | 5038 |
| 289 | 20230804 | 143800 | 4301470910 | 11480 | 11500 | 11500 | 11480 | 257 |
| 290 | 20230804 | 143700 | 4298520510 | 11480 | 11490 | 11510 | 11480 | 159 |
| 291 | 20230804 | 143600 | 4296694570 | 11510 | 11510 | 11510 | 11510 | 62 |
| 292 | 20230804 | 143500 | 4295980950 | 11520 | 11500 | 11520 | 11490 | 520 |
| 293 | 20230804 | 143400 | 4290003340 | 11490 | 11500 | 11500 | 11490 | 975 |
| 294 | 20230804 | 143300 | 4278790910 | 11510 | 11520 | 11520 | 11510 | 166 |
| 295 | 20230804 | 143200 | 4276880240 | 11510 | 11510 | 11510 | 11510 | 38 |
| 296 | 20230804 | 143100 | 4276442860 | 11510 | 11530 | 11530 | 11510 | 12 |
| 297 | 20230804 | 143000 | 4276304720 | 11520 | 11510 | 11520 | 11510 | 318 |
| 298 | 20230804 | 142900 | 4272641440 | 11510 | 11510 | 11510 | 11500 | 249 |
| 299 | 20230804 | 142800 | 4269775550 | 11500 | 11500 | 11510 | 11500 | 78 |
| 300 | 20230804 | 142700 | 4268878350 | 11510 | 11500 | 11510 | 11500 | 201 |
| 301 | 20230804 | 142600 | 4266566840 | 11500 | 11500 | 11500 | 11500 | 203 |
| 302 | 20230804 | 142500 | 4264232340 | 11490 | 11490 | 11490 | 11490 | 97 |
| 303 | 20230804 | 142400 | 4263117810 | 11490 | 11490 | 11490 | 11490 | 8 |
| 304 | 20230804 | 142300 | 4263025890 | 11490 | 11490 | 11490 | 11490 | 108 |
| 305 | 20230804 | 142200 | 4261784970 | 11490 | 11490 | 11490 | 11490 | 0 |
| 306 | 20230804 | 142100 | 4261784970 | 11490 | 11500 | 11500 | 11490 | 18 |
| 307 | 20230804 | 142000 | 4261578050 | 11500 | 11500 | 11500 | 11490 | 424 |
| 308 | 20230804 | 141900 | 4256702130 | 11500 | 11500 | 11500 | 11500 | 151 |
| 309 | 20230804 | 141800 | 4254965630 | 11490 | 11490 | 11490 | 11490 | 270 |
| 310 | 20230804 | 141700 | 4251863330 | 11490 | 11490 | 11490 | 11480 | 92 |
| 311 | 20230804 | 141600 | 4250806330 | 11480 | 11430 | 11480 | 11420 | 692 |
| 312 | 20230804 | 141500 | 4242892570 | 11430 | 11430 | 11430 | 11430 | 0 |
| 313 | 20230804 | 141400 | 4242892570 | 11430 | 11430 | 11430 | 11430 | 8 |
| 314 | 20230804 | 141300 | 4242801130 | 11450 | 11430 | 11450 | 11430 | 902 |
| 315 | 20230804 | 141200 | 4232481480 | 11440 | 11440 | 11440 | 11440 | 20 |
| 316 | 20230804 | 141100 | 4232252680 | 11430 | 11430 | 11440 | 11430 | 34 |
| 317 | 20230804 | 141000 | 4231863960 | 11440 | 11430 | 11440 | 11430 | 427 |
| 318 | 20230804 | 140900 | 4226979210 | 11440 | 11420 | 11440 | 11420 | 113 |
| 319 | 20230804 | 140800 | 4225686750 | 11420 | 11420 | 11420 | 11420 | 10 |
| 320 | 20230804 | 140700 | 4225572550 | 11420 | 11420 | 11420 | 11420 | 10 |
| 321 | 20230804 | 140600 | 4225458350 | 11410 | 11410 | 11410 | 11410 | 8 |
| 322 | 20230804 | 140500 | 4225367070 | 11420 | 11420 | 11420 | 11420 | 6 |
| 323 | 20230804 | 140400 | 4225298550 | 11430 | 11430 | 11430 | 11430 | 1 |
| 324 | 20230804 | 140300 | 4225287120 | 11410 | 11410 | 11410 | 11410 | 8 |
| 325 | 20230804 | 140200 | 4225195840 | 11430 | 11400 | 11430 | 11400 | 9 |
| 326 | 20230804 | 140100 | 4225093210 | 11440 | 11420 | 11440 | 11420 | 473 |
| 327 | 20230804 | 140000 | 4219691530 | 11420 | 11420 | 11420 | 11420 | 59 |
| 328 | 20230804 | 135900 | 4219017750 | 11390 | 11390 | 11390 | 11390 | 8 |
| 329 | 20230804 | 135800 | 4218926630 | 11400 | 11420 | 11450 | 11400 | 200 |
| 330 | 20230804 | 135700 | 4216642350 | 11390 | 11400 | 11400 | 11390 | 990 |
| 331 | 20230804 | 135600 | 4205365150 | 11410 | 11400 | 11420 | 11400 | 275 |
| 332 | 20230804 | 135500 | 4202227450 | 11400 | 11400 | 11410 | 11400 | 48 |
| 333 | 20230804 | 135400 | 4201679950 | 11400 | 11400 | 11400 | 11400 | 10 |
| 334 | 20230804 | 135300 | 4201565950 | 11400 | 11410 | 11410 | 11400 | 16 |
| 335 | 20230804 | 135200 | 4201383470 | 11410 | 11410 | 11410 | 11410 | 24 |
| 336 | 20230804 | 135100 | 4201109630 | 11400 | 11430 | 11430 | 11400 | 1540 |
| 337 | 20230804 | 135000 | 4183546770 | 11460 | 11460 | 11460 | 11460 | 0 |
| 338 | 20230804 | 134900 | 4183546770 | 11460 | 11460 | 11460 | 11460 | 0 |
| 339 | 20230804 | 134800 | 4183546770 | 11460 | 11410 | 11460 | 11410 | 102 |
| 340 | 20230804 | 134700 | 4182377950 | 11400 | 11400 | 11400 | 11400 | 0 |
| 341 | 20230804 | 134600 | 4182377950 | 11400 | 11400 | 11400 | 11400 | 0 |
| 342 | 20230804 | 134500 | 4182377950 | 11400 | 11460 | 11460 | 11400 | 11 |
| 343 | 20230804 | 134400 | 4182252490 | 11450 | 11440 | 11450 | 11440 | 15 |
| 344 | 20230804 | 134300 | 4182080750 | 11390 | 11390 | 11390 | 11390 | 91 |
| 345 | 20230804 | 134200 | 4181044260 | 11390 | 11390 | 11390 | 11390 | 90 |
| 346 | 20230804 | 134100 | 4180019160 | 11390 | 11390 | 11390 | 11390 | 0 |
| 347 | 20230804 | 134000 | 4180019160 | 11390 | 11400 | 11400 | 11390 | 505 |
| 348 | 20230804 | 133900 | 4174265440 | 11400 | 11410 | 11420 | 11400 | 2633 |
| 349 | 20230804 | 133800 | 4144233050 | 11410 | 11410 | 11410 | 11410 | 0 |
| 350 | 20230804 | 133700 | 4144233050 | 11410 | 11440 | 11440 | 11410 | 1297 |
| 351 | 20230804 | 133600 | 4129411300 | 11450 | 11450 | 11450 | 11450 | 117 |
| 352 | 20230804 | 133500 | 4128071650 | 11440 | 11440 | 11440 | 11440 | 0 |
| 353 | 20230804 | 133400 | 4128071650 | 11440 | 11440 | 11440 | 11440 | 0 |
| 354 | 20230804 | 133300 | 4128071650 | 11440 | 11440 | 11440 | 11440 | 2 |
| 355 | 20230804 | 133200 | 4128048770 | 11440 | 11440 | 11440 | 11440 | 10 |
| 356 | 20230804 | 133100 | 4127934370 | 11430 | 11440 | 11440 | 11430 | 470 |
| 357 | 20230804 | 133000 | 4122562070 | 11430 | 11450 | 11450 | 11430 | 2251 |
| 358 | 20230804 | 132900 | 4096803150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 359 | 20230804 | 132800 | 4096803150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 360 | 20230804 | 132700 | 4096803150 | 11450 | 11440 | 11450 | 11440 | 15 |
| 361 | 20230804 | 132600 | 4096631470 | 11450 | 11470 | 11470 | 11450 | 156 |
| 362 | 20230804 | 132500 | 4094844660 | 11450 | 11450 | 11450 | 11450 | 61 |
| 363 | 20230804 | 132400 | 4094146210 | 11450 | 11450 | 11450 | 11450 | 1025 |
| 364 | 20230804 | 132300 | 4082409960 | 11460 | 11470 | 11470 | 11460 | 1122 |
| 365 | 20230804 | 132200 | 4069546740 | 11450 | 11450 | 11450 | 11450 | 0 |
| 366 | 20230804 | 132100 | 4069546740 | 11450 | 11450 | 11450 | 11450 | 0 |
| 367 | 20230804 | 132000 | 4069546740 | 11450 | 11450 | 11450 | 11450 | 0 |
| 368 | 20230804 | 131900 | 4069546740 | 11450 | 11450 | 11450 | 11450 | 0 |
| 369 | 20230804 | 131800 | 4069546740 | 11450 | 11450 | 11450 | 11450 | 0 |
| 370 | 20230804 | 131700 | 4069546740 | 11450 | 11460 | 11460 | 11450 | 140 |
| 371 | 20230804 | 131600 | 4067943190 | 11490 | 11490 | 11490 | 11490 | 1 |
| 372 | 20230804 | 131500 | 4067931700 | 11450 | 11450 | 11450 | 11450 | 0 |
| 373 | 20230804 | 131400 | 4067931700 | 11450 | 11450 | 11450 | 11450 | 710 |
| 374 | 20230804 | 131300 | 4059802200 | 11450 | 11450 | 11450 | 11450 | 155 |
| 375 | 20230804 | 131200 | 4058027450 | 11450 | 11470 | 11470 | 11450 | 361 |
| 376 | 20230804 | 131100 | 4053890580 | 11470 | 11470 | 11470 | 11470 | 964 |
| 377 | 20230804 | 131000 | 4042833500 | 11470 | 11480 | 11490 | 11470 | 325 |
| 378 | 20230804 | 130900 | 4039104090 | 11480 | 11490 | 11490 | 11480 | 40 |
| 379 | 20230804 | 130800 | 4038644590 | 11480 | 11480 | 11480 | 11480 | 0 |
| 380 | 20230804 | 130700 | 4038644590 | 11480 | 11480 | 11480 | 11480 | 50 |
| 381 | 20230804 | 130600 | 4038070590 | 11490 | 11470 | 11490 | 11470 | 145 |
| 382 | 20230804 | 130500 | 4036404700 | 11480 | 11490 | 11490 | 11480 | 165 |
| 383 | 20230804 | 130400 | 4034510400 | 11480 | 11480 | 11480 | 11480 | 20 |
| 384 | 20230804 | 130300 | 4034280800 | 11480 | 11480 | 11480 | 11480 | 1 |
| 385 | 20230804 | 130200 | 4034269320 | 11500 | 11490 | 11500 | 11490 | 376 |
| 386 | 20230804 | 130100 | 4029947780 | 11500 | 11500 | 11500 | 11500 | 0 |
| 387 | 20230804 | 130000 | 4029947780 | 11500 | 11500 | 11500 | 11500 | 10 |
| 388 | 20230804 | 125900 | 4029832780 | 11510 | 11510 | 11510 | 11510 | 5 |
| 389 | 20230804 | 125800 | 4029775230 | 11490 | 11490 | 11490 | 11490 | 74 |
| 390 | 20230804 | 125700 | 4028924970 | 11500 | 11490 | 11500 | 11490 | 1914 |
| 391 | 20230804 | 125600 | 4006916030 | 11470 | 11470 | 11470 | 11470 | 0 |
| 392 | 20230804 | 125500 | 4006916030 | 11470 | 11480 | 11480 | 11470 | 99 |
| 393 | 20230804 | 125400 | 4005780390 | 11490 | 11490 | 11490 | 11490 | 0 |
| 394 | 20230804 | 125300 | 4005780390 | 11490 | 11490 | 11490 | 11490 | 2 |
| 395 | 20230804 | 125200 | 4005757410 | 11450 | 11450 | 11450 | 11450 | 6159 |
| 396 | 20230804 | 125100 | 3935236860 | 11450 | 11450 | 11450 | 11440 | 2717 |
| 397 | 20230804 | 125000 | 3904127380 | 11450 | 11470 | 11470 | 11450 | 626 |
| 398 | 20230804 | 124900 | 3896959470 | 11460 | 11470 | 11470 | 11460 | 1502 |
| 399 | 20230804 | 124800 | 3879742730 | 11470 | 11480 | 11480 | 11470 | 550 |
| 400 | 20230804 | 124700 | 3873428970 | 11470 | 11480 | 11480 | 11470 | 944 |
| 401 | 20230804 | 124600 | 3862599700 | 11480 | 11490 | 11490 | 11480 | 251 |
| 402 | 20230804 | 124500 | 3859718120 | 11530 | 11530 | 11530 | 11530 | 1 |
| 403 | 20230804 | 124400 | 3859706590 | 11470 | 11510 | 11520 | 11470 | 2959 |
| 404 | 20230804 | 124300 | 3825687340 | 11510 | 11510 | 11510 | 11510 | 10 |
| 405 | 20230804 | 124200 | 3825572240 | 11510 | 11510 | 11510 | 11510 | 0 |
| 406 | 20230804 | 124100 | 3825572240 | 11510 | 11540 | 11540 | 11510 | 384 |
| 407 | 20230804 | 124000 | 3821145620 | 11560 | 11560 | 11560 | 11560 | 2 |
| 408 | 20230804 | 123900 | 3821122500 | 11570 | 11570 | 11570 | 11570 | 0 |
| 409 | 20230804 | 123800 | 3821122500 | 11570 | 11530 | 11600 | 11530 | 435 |
| 410 | 20230804 | 123700 | 3816095670 | 11550 | 11540 | 11550 | 11520 | 134 |
| 411 | 20230804 | 123600 | 3814549000 | 11520 | 11520 | 11520 | 11520 | 12 |
| 412 | 20230804 | 123500 | 3814410760 | 11520 | 11520 | 11520 | 11520 | 2 |
| 413 | 20230804 | 123400 | 3814387720 | 11520 | 11520 | 11520 | 11520 | 1 |
| 414 | 20230804 | 123300 | 3814376200 | 11510 | 11510 | 11510 | 11510 | 208 |
| 415 | 20230804 | 123200 | 3811982120 | 11510 | 11510 | 11510 | 11510 | 72 |
| 416 | 20230804 | 123100 | 3811153400 | 11510 | 11510 | 11510 | 11510 | 26 |
| 417 | 20230804 | 123000 | 3810854140 | 11480 | 11480 | 11480 | 11480 | 0 |
| 418 | 20230804 | 122900 | 3810854140 | 11480 | 11480 | 11480 | 11480 | 0 |
| 419 | 20230804 | 122800 | 3810854140 | 11480 | 11480 | 11480 | 11480 | 199 |
| 420 | 20230804 | 122700 | 3808569620 | 11480 | 11480 | 11480 | 11480 | 0 |
| 421 | 20230804 | 122600 | 3808569620 | 11480 | 11480 | 11480 | 11480 | 551 |
| 422 | 20230804 | 122500 | 3802244140 | 11480 | 11510 | 11510 | 11480 | 451 |
| 423 | 20230804 | 122400 | 3797062740 | 11510 | 11520 | 11520 | 11500 | 837 |
| 424 | 20230804 | 122300 | 3787428070 | 11530 | 11530 | 11530 | 11520 | 1187 |
| 425 | 20230804 | 122200 | 3773742070 | 11540 | 11540 | 11550 | 11540 | 218 |
| 426 | 20230804 | 122100 | 3771226200 | 11540 | 11550 | 11550 | 11540 | 6 |
| 427 | 20230804 | 122000 | 3771156910 | 11550 | 11560 | 11560 | 11550 | 162 |
| 428 | 20230804 | 121900 | 3769285750 | 11560 | 11590 | 11590 | 11560 | 704 |
| 429 | 20230804 | 121800 | 3761132000 | 11600 | 11600 | 11600 | 11600 | 24 |
| 430 | 20230804 | 121700 | 3760853600 | 11610 | 11600 | 11610 | 11600 | 178 |
| 431 | 20230804 | 121600 | 3758788790 | 11610 | 11620 | 11620 | 11610 | 24 |
| 432 | 20230804 | 121500 | 3758510120 | 11630 | 11630 | 11630 | 11630 | 3 |
| 433 | 20230804 | 121400 | 3758475230 | 11630 | 11640 | 11640 | 11630 | 240 |
| 434 | 20230804 | 121300 | 3755683030 | 11640 | 11650 | 11650 | 11640 | 1306 |
| 435 | 20230804 | 121200 | 3740468370 | 11670 | 11670 | 11670 | 11670 | 129 |
| 436 | 20230804 | 121100 | 3738962940 | 11680 | 11670 | 11680 | 11670 | 199 |
| 437 | 20230804 | 121000 | 3736640590 | 11670 | 11670 | 11670 | 11670 | 0 |
| 438 | 20230804 | 120900 | 3736640590 | 11670 | 11670 | 11670 | 11670 | 20 |
| 439 | 20230804 | 120800 | 3736407190 | 11670 | 11670 | 11670 | 11670 | 270 |
| 440 | 20230804 | 120700 | 3733256290 | 11680 | 11670 | 11680 | 11650 | 217 |
| 441 | 20230804 | 120600 | 3730727370 | 11680 | 11680 | 11680 | 11680 | 0 |
| 442 | 20230804 | 120500 | 3730727370 | 11680 | 11680 | 11680 | 11680 | 301 |
| 443 | 20230804 | 120400 | 3727211690 | 11680 | 11680 | 11680 | 11680 | 140 |
| 444 | 20230804 | 120300 | 3725576490 | 11680 | 11670 | 11680 | 11670 | 441 |
| 445 | 20230804 | 120200 | 3720425690 | 11670 | 11680 | 11680 | 11670 | 41 |
| 446 | 20230804 | 120100 | 3719947210 | 11670 | 11670 | 11670 | 11670 | 45 |
| 447 | 20230804 | 120000 | 3719422060 | 11680 | 11660 | 11680 | 11660 | 401 |
| 448 | 20230804 | 115900 | 3714742740 | 11670 | 11680 | 11680 | 11660 | 129 |
| 449 | 20230804 | 115800 | 3713236830 | 11680 | 11680 | 11690 | 11680 | 501 |
| 450 | 20230804 | 115700 | 3707385140 | 11680 | 11680 | 11680 | 11680 | 3 |
| 451 | 20230804 | 115600 | 3707350100 | 11630 | 11630 | 11630 | 11630 | 431 |
| 452 | 20230804 | 115500 | 3702337570 | 11650 | 11630 | 11650 | 11630 | 253 |
| 453 | 20230804 | 115400 | 3699390140 | 11640 | 11640 | 11640 | 11640 | 102 |
| 454 | 20230804 | 115300 | 3698202860 | 11640 | 11640 | 11640 | 11640 | 40 |
| 455 | 20230804 | 115200 | 3697737260 | 11630 | 11640 | 11640 | 11630 | 15 |
| 456 | 20230804 | 115100 | 3697562800 | 11640 | 11640 | 11640 | 11640 | 280 |
| 457 | 20230804 | 115000 | 3694303600 | 11640 | 11640 | 11640 | 11640 | 20 |
| 458 | 20230804 | 114900 | 3694070800 | 11640 | 11620 | 11640 | 11600 | 446 |
| 459 | 20230804 | 114800 | 3688893770 | 11640 | 11640 | 11640 | 11640 | 13 |
| 460 | 20230804 | 114700 | 3688742450 | 11640 | 11630 | 11640 | 11630 | 40 |
| 461 | 20230804 | 114600 | 3688276940 | 11630 | 11620 | 11630 | 11620 | 22 |
| 462 | 20230804 | 114500 | 3688021090 | 11620 | 11610 | 11620 | 11610 | 37 |
| 463 | 20230804 | 114400 | 3687591160 | 11610 | 11610 | 11610 | 11610 | 79 |
| 464 | 20230804 | 114300 | 3686673970 | 11600 | 11590 | 11600 | 11590 | 60 |
| 465 | 20230804 | 114200 | 3685978470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 466 | 20230804 | 114100 | 3685978470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 467 | 20230804 | 114000 | 3685978470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 468 | 20230804 | 113900 | 3685978470 | 11590 | 11590 | 11590 | 11590 | 183 |
| 469 | 20230804 | 113800 | 3683857500 | 11560 | 11620 | 11620 | 11560 | 5434 |
| 470 | 20230804 | 113700 | 3620971910 | 11620 | 11620 | 11620 | 11620 | 1947 |
| 471 | 20230804 | 113600 | 3598347770 | 11650 | 11650 | 11650 | 11650 | 0 |
| 472 | 20230804 | 113500 | 3598347770 | 11650 | 11660 | 11660 | 11650 | 206 |
| 473 | 20230804 | 113400 | 3595947830 | 11650 | 11650 | 11650 | 11650 | 9 |
| 474 | 20230804 | 113300 | 3595842980 | 11650 | 11670 | 11670 | 11630 | 1550 |
| 475 | 20230804 | 113200 | 3577802860 | 11670 | 11680 | 11690 | 11670 | 1769 |
| 476 | 20230804 | 113100 | 3557131830 | 11680 | 11660 | 11680 | 11660 | 103 |
| 477 | 20230804 | 113000 | 3555930790 | 11660 | 11650 | 11660 | 11650 | 230 |
| 478 | 20230804 | 112900 | 3553250290 | 11650 | 11660 | 11670 | 11650 | 2172 |
| 479 | 20230804 | 112800 | 3527925850 | 11660 | 11630 | 11660 | 11630 | 1281 |
| 480 | 20230804 | 112700 | 3513008690 | 11630 | 11610 | 11630 | 11610 | 145 |
| 481 | 20230804 | 112600 | 3511324780 | 11610 | 11610 | 11630 | 11610 | 199 |
| 482 | 20230804 | 112500 | 3509014370 | 11610 | 11620 | 11620 | 11610 | 14 |
| 483 | 20230804 | 112400 | 3508851790 | 11610 | 11610 | 11630 | 11610 | 770 |
| 484 | 20230804 | 112300 | 3499901780 | 11610 | 11610 | 11610 | 11610 | 370 |
| 485 | 20230804 | 112200 | 3495606080 | 11610 | 11610 | 11610 | 11610 | 113 |
| 486 | 20230804 | 112100 | 3494294150 | 11630 | 11610 | 11630 | 11610 | 261 |
| 487 | 20230804 | 112000 | 3491260720 | 11600 | 11600 | 11600 | 11600 | 99 |
| 488 | 20230804 | 111900 | 3490112320 | 11570 | 11570 | 11570 | 11570 | 0 |
| 489 | 20230804 | 111800 | 3490112320 | 11570 | 11570 | 11570 | 11570 | 0 |
| 490 | 20230804 | 111700 | 3490112320 | 11570 | 11570 | 11570 | 11570 | 0 |
| 491 | 20230804 | 111600 | 3490112320 | 11570 | 11570 | 11570 | 11570 | 959 |
| 492 | 20230804 | 111500 | 3479016690 | 11570 | 11570 | 11570 | 11570 | 501 |
| 493 | 20230804 | 111400 | 3473220120 | 11570 | 11570 | 11570 | 11570 | 0 |
| 494 | 20230804 | 111300 | 3473220120 | 11570 | 11560 | 11570 | 11530 | 485 |
| 495 | 20230804 | 111200 | 3467618240 | 11570 | 11560 | 11570 | 11560 | 104 |
| 496 | 20230804 | 111100 | 3466415000 | 11560 | 11570 | 11570 | 11560 | 99 |
| 497 | 20230804 | 111000 | 3465269580 | 11570 | 11580 | 11580 | 11570 | 441 |
| 498 | 20230804 | 110900 | 3460167010 | 11570 | 11610 | 11610 | 11570 | 5486 |
| 499 | 20230804 | 110800 | 3396511360 | 11620 | 11630 | 11640 | 11610 | 383 |
| 500 | 20230804 | 110700 | 3392059200 | 11630 | 11630 | 11630 | 11610 | 652 |
| 501 | 20230804 | 110600 | 3384481110 | 11630 | 11670 | 11670 | 11630 | 715 |
| 502 | 20230804 | 110500 | 3376147680 | 11650 | 11650 | 11670 | 11650 | 598 |
| 503 | 20230804 | 110400 | 3369178020 | 11650 | 11680 | 11680 | 11650 | 360 |
| 504 | 20230804 | 110300 | 3364974050 | 11700 | 11730 | 11740 | 11700 | 9479 |
| 505 | 20230804 | 110200 | 3253790080 | 11730 | 11720 | 11740 | 11720 | 497 |
| 506 | 20230804 | 110100 | 3247955970 | 11730 | 11720 | 11730 | 11720 | 1387 |
| 507 | 20230804 | 110000 | 3231700230 | 11720 | 11720 | 11720 | 11710 | 321 |
| 508 | 20230804 | 105900 | 3227938350 | 11720 | 11720 | 11740 | 11710 | 1088 |
| 509 | 20230804 | 105800 | 3215182210 | 11720 | 11710 | 11740 | 11710 | 1883 |
| 510 | 20230804 | 105700 | 3193104810 | 11710 | 11720 | 11720 | 11710 | 1040 |
| 511 | 20230804 | 105600 | 3180925840 | 11710 | 11730 | 11730 | 11710 | 510 |
| 512 | 20230804 | 105500 | 3174946040 | 11750 | 11730 | 11800 | 11730 | 13573 |
| 513 | 20230804 | 105400 | 3015313320 | 11750 | 11630 | 11750 | 11630 | 17104 |
| 514 | 20230804 | 105300 | 2814941460 | 11680 | 11670 | 11690 | 11670 | 113 |
| 515 | 20230804 | 105200 | 2813621340 | 11640 | 11670 | 11670 | 11610 | 1336 |
| 516 | 20230804 | 105100 | 2798087370 | 11670 | 11660 | 11670 | 11660 | 68 |
| 517 | 20230804 | 105000 | 2797293820 | 11650 | 11670 | 11690 | 11620 | 5465 |
| 518 | 20230804 | 104900 | 2733703180 | 11630 | 11670 | 11670 | 11630 | 267 |
| 519 | 20230804 | 104800 | 2730588360 | 11650 | 11680 | 11680 | 11650 | 1289 |
| 520 | 20230804 | 104700 | 2715560750 | 11680 | 11680 | 11680 | 11670 | 391 |
| 521 | 20230804 | 104600 | 2710994890 | 11680 | 11680 | 11680 | 11680 | 269 |
| 522 | 20230804 | 104500 | 2707852970 | 11680 | 11680 | 11680 | 11680 | 252 |
| 523 | 20230804 | 104400 | 2704909610 | 11680 | 11680 | 11680 | 11680 | 184 |
| 524 | 20230804 | 104300 | 2702760490 | 11680 | 11680 | 11700 | 11660 | 2781 |
| 525 | 20230804 | 104200 | 2670263940 | 11670 | 11650 | 11680 | 11650 | 776 |
| 526 | 20230804 | 104100 | 2661210070 | 11650 | 11670 | 11670 | 11650 | 221 |
| 527 | 20230804 | 104000 | 2658632610 | 11670 | 11650 | 11690 | 11650 | 3333 |
| 528 | 20230804 | 103900 | 2619704630 | 11680 | 11670 | 11680 | 11650 | 845 |
| 529 | 20230804 | 103800 | 2609855780 | 11660 | 11650 | 11670 | 11650 | 601 |
| 530 | 20230804 | 103700 | 2602849520 | 11640 | 11630 | 11640 | 11630 | 1414 |
| 531 | 20230804 | 103600 | 2586391670 | 11620 | 11590 | 11620 | 11590 | 1002 |
| 532 | 20230804 | 103500 | 2574769900 | 11590 | 11540 | 11590 | 11530 | 6414 |
| 533 | 20230804 | 103400 | 2500743690 | 11540 | 11540 | 11550 | 11530 | 320 |
| 534 | 20230804 | 103300 | 2497050460 | 11550 | 11540 | 11550 | 11530 | 220 |
| 535 | 20230804 | 103200 | 2494510390 | 11540 | 11540 | 11560 | 11530 | 554 |
| 536 | 20230804 | 103100 | 2488115580 | 11560 | 11570 | 11570 | 11560 | 211 |
| 537 | 20230804 | 103000 | 2485675780 | 11570 | 11500 | 11570 | 11500 | 356 |
| 538 | 20230804 | 102900 | 2481564020 | 11490 | 11490 | 11490 | 11480 | 1086 |
| 539 | 20230804 | 102800 | 2469086880 | 11490 | 11500 | 11500 | 11490 | 976 |
| 540 | 20230804 | 102700 | 2457863890 | 11510 | 11550 | 11550 | 11510 | 1477 |
| 541 | 20230804 | 102600 | 2440849560 | 11560 | 11530 | 11560 | 11530 | 101 |
| 542 | 20230804 | 102500 | 2439684970 | 11540 | 11570 | 11570 | 11540 | 644 |
| 543 | 20230804 | 102400 | 2432243660 | 11570 | 11580 | 11590 | 11570 | 1423 |
| 544 | 20230804 | 102300 | 2415757010 | 11580 | 11620 | 11630 | 11580 | 2296 |
| 545 | 20230804 | 102200 | 2389158480 | 11620 | 11610 | 11620 | 11570 | 196 |
| 546 | 20230804 | 102100 | 2386884880 | 11570 | 11570 | 11600 | 11560 | 768 |
| 547 | 20230804 | 102000 | 2377993570 | 11570 | 11590 | 11590 | 11560 | 4664 |
| 548 | 20230804 | 101900 | 2324032600 | 11590 | 11630 | 11630 | 11590 | 548 |
| 549 | 20230804 | 101800 | 2317674420 | 11630 | 11670 | 11670 | 11630 | 419 |
| 550 | 20230804 | 101700 | 2312792130 | 11690 | 11690 | 11700 | 11630 | 2528 |
| 551 | 20230804 | 101600 | 2283295020 | 11690 | 11650 | 11700 | 11650 | 3350 |
| 552 | 20230804 | 101500 | 2244137150 | 11650 | 11650 | 11650 | 11590 | 2055 |
| 553 | 20230804 | 101400 | 2220289600 | 11650 | 11630 | 11650 | 11610 | 525 |
| 554 | 20230804 | 101300 | 2214190050 | 11610 | 11630 | 11630 | 11610 | 1384 |
| 555 | 20230804 | 101200 | 2198109820 | 11630 | 11610 | 11670 | 11610 | 532 |
| 556 | 20230804 | 101100 | 2191905000 | 11610 | 11600 | 11660 | 11600 | 111 |
| 557 | 20230804 | 101000 | 2190616590 | 11600 | 11600 | 11660 | 11600 | 858 |
| 558 | 20230804 | 100900 | 2180632590 | 11650 | 11600 | 11650 | 11600 | 1802 |
| 559 | 20230804 | 100800 | 2159709240 | 11610 | 11650 | 11650 | 11610 | 287 |
| 560 | 20230804 | 100700 | 2156373940 | 11650 | 11620 | 11650 | 11620 | 456 |
| 561 | 20230804 | 100600 | 2151070190 | 11620 | 11620 | 11620 | 11620 | 50 |
| 562 | 20230804 | 100500 | 2150489190 | 11620 | 11620 | 11620 | 11620 | 234 |
| 563 | 20230804 | 100400 | 2147770110 | 11620 | 11650 | 11650 | 11620 | 1578 |
| 564 | 20230804 | 100300 | 2129401650 | 11650 | 11700 | 11700 | 11650 | 881 |
| 565 | 20230804 | 100200 | 2119108150 | 11700 | 11620 | 11700 | 11610 | 6390 |
| 566 | 20230804 | 100100 | 2044443090 | 11620 | 11490 | 11620 | 11490 | 5852 |
| 567 | 20230804 | 100000 | 1976964010 | 11480 | 11500 | 11500 | 11480 | 7 |
| 568 | 20230804 | 095900 | 1976883610 | 11470 | 11490 | 11490 | 11470 | 1183 |
| 569 | 20230804 | 095800 | 1963303050 | 11520 | 11450 | 11520 | 11450 | 1301 |
| 570 | 20230804 | 095700 | 1948363150 | 11470 | 11460 | 11470 | 11460 | 3249 |
| 571 | 20230804 | 095600 | 1911129560 | 11460 | 11490 | 11500 | 11460 | 4432 |
| 572 | 20230804 | 095500 | 1860295880 | 11490 | 11450 | 11490 | 11450 | 112 |
| 573 | 20230804 | 095400 | 1859011000 | 11450 | 11440 | 11450 | 11440 | 678 |
| 574 | 20230804 | 095300 | 1851248560 | 11430 | 11440 | 11450 | 11430 | 216 |
| 575 | 20230804 | 095200 | 1848778760 | 11430 | 11440 | 11440 | 11430 | 1257 |
| 576 | 20230804 | 095100 | 1834408240 | 11430 | 11430 | 11430 | 11430 | 2734 |
| 577 | 20230804 | 095000 | 1803158620 | 11430 | 11440 | 11440 | 11430 | 2753 |
| 578 | 20230804 | 094900 | 1771687830 | 11440 | 11420 | 11440 | 11400 | 903 |
| 579 | 20230804 | 094800 | 1761382460 | 11430 | 11470 | 11480 | 11430 | 1679 |
| 580 | 20230804 | 094700 | 1742159990 | 11470 | 11470 | 11470 | 11420 | 167 |
| 581 | 20230804 | 094600 | 1740246380 | 11460 | 11380 | 11480 | 11380 | 1176 |
| 582 | 20230804 | 094500 | 1726828890 | 11380 | 11360 | 11380 | 11360 | 406 |
| 583 | 20230804 | 094400 | 1722212880 | 11330 | 11330 | 11330 | 11330 | 1054 |
| 584 | 20230804 | 094300 | 1710271060 | 11320 | 11290 | 11320 | 11280 | 4216 |
| 585 | 20230804 | 094200 | 1662696370 | 11290 | 11290 | 11300 | 11260 | 1580 |
| 586 | 20230804 | 094100 | 1644863950 | 11310 | 11360 | 11360 | 11300 | 3099 |
| 587 | 20230804 | 094000 | 1609799040 | 11360 | 11370 | 11370 | 11360 | 622 |
| 588 | 20230804 | 093900 | 1602729370 | 11370 | 11430 | 11430 | 11370 | 2228 |
| 589 | 20230804 | 093800 | 1577336750 | 11400 | 11410 | 11430 | 11400 | 1462 |
| 590 | 20230804 | 093700 | 1560653940 | 11450 | 11400 | 11450 | 11380 | 1306 |
| 591 | 20230804 | 093600 | 1545754560 | 11390 | 11350 | 11390 | 11270 | 6700 |
| 592 | 20230804 | 093500 | 1470043510 | 11350 | 11430 | 11430 | 11350 | 3600 |
| 593 | 20230804 | 093400 | 1428999770 | 11430 | 11480 | 11500 | 11430 | 233 |
| 594 | 20230804 | 093300 | 1426331860 | 11420 | 11420 | 11460 | 11410 | 530 |
| 595 | 20230804 | 093200 | 1420264800 | 11420 | 11510 | 11520 | 11410 | 547 |
| 596 | 20230804 | 093100 | 1413994800 | 11510 | 11470 | 11510 | 11470 | 78 |
| 597 | 20230804 | 093000 | 1413097300 | 11410 | 11400 | 11410 | 11390 | 1413 |
| 598 | 20230804 | 092900 | 1396983250 | 11410 | 11510 | 11520 | 11410 | 3564 |
| 599 | 20230804 | 092800 | 1356097790 | 11480 | 11480 | 11500 | 11470 | 2780 |
| 600 | 20230804 | 092700 | 1324173870 | 11480 | 11580 | 11580 | 11480 | 9199 |
| 601 | 20230804 | 092600 | 1218277110 | 11570 | 11590 | 11590 | 11570 | 1936 |
| 602 | 20230804 | 092500 | 1195853890 | 11590 | 11630 | 11640 | 11590 | 2624 |
| 603 | 20230804 | 092400 | 1165364470 | 11650 | 11690 | 11700 | 11620 | 6755 |
| 604 | 20230804 | 092300 | 1086481860 | 11670 | 11650 | 11720 | 11650 | 2518 |
| 605 | 20230804 | 092200 | 1057058840 | 11650 | 11710 | 11730 | 11650 | 9962 |
| 606 | 20230804 | 092100 | 940542510 | 11710 | 11620 | 11710 | 11620 | 8242 |
| 607 | 20230804 | 092000 | 844346020 | 11620 | 11550 | 11630 | 11530 | 4195 |
| 608 | 20230804 | 091900 | 795722210 | 11550 | 11450 | 11550 | 11450 | 2011 |
| 609 | 20230804 | 091800 | 772609230 | 11440 | 11450 | 11450 | 11400 | 814 |
| 610 | 20230804 | 091700 | 763302270 | 11450 | 11500 | 11500 | 11400 | 4204 |
| 611 | 20230804 | 091600 | 715227480 | 11500 | 11480 | 11550 | 11480 | 2111 |
| 612 | 20230804 | 091500 | 690928500 | 11480 | 11580 | 11580 | 11460 | 6986 |
| 613 | 20230804 | 091400 | 610543110 | 11590 | 11600 | 11600 | 11530 | 6553 |
| 614 | 20230804 | 091300 | 534806680 | 11620 | 11530 | 11630 | 11530 | 7565 |
| 615 | 20230804 | 091200 | 447103680 | 11530 | 11490 | 11540 | 11490 | 4480 |
| 616 | 20230804 | 091100 | 395539900 | 11490 | 11480 | 11490 | 11480 | 1404 |
| 617 | 20230804 | 091000 | 379415350 | 11480 | 11430 | 11510 | 11400 | 9203 |
| 618 | 20230804 | 090900 | 273636960 | 11420 | 11350 | 11420 | 11330 | 6447 |
| 619 | 20230804 | 090800 | 200273900 | 11350 | 11240 | 11350 | 11230 | 1493 |
| 620 | 20230804 | 090700 | 183396420 | 11290 | 11240 | 11290 | 11230 | 1039 |
| 621 | 20230804 | 090600 | 171726980 | 11240 | 11270 | 11290 | 11240 | 588 |
| 622 | 20230804 | 090500 | 165102010 | 11270 | 11200 | 11280 | 11200 | 841 |
| 623 | 20230804 | 090400 | 155661260 | 11200 | 11200 | 11200 | 11200 | 268 |
| 624 | 20230804 | 090300 | 152659660 | 11180 | 11200 | 11200 | 11180 | 634 |
| 625 | 20230804 | 090200 | 145559470 | 11180 | 11200 | 11240 | 11150 | 3345 |
| 626 | 20230804 | 090100 | 108224820 | 11200 | 11280 | 11310 | 11150 | 5990 |
| 627 | 20230804 | 090000 | 40815990 | 11290 | 11270 | 11370 | 11260 | 3196 |