32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 3 | 20230802 | 190500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 4 | 20230802 | 190400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 5 | 20230802 | 190300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 6 | 20230802 | 190200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 7 | 20230802 | 190100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 8 | 20230802 | 190000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 9 | 20230802 | 185900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 10 | 20230802 | 185800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 11 | 20230802 | 185700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 12 | 20230802 | 185600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 13 | 20230802 | 185500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 14 | 20230802 | 185400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 15 | 20230802 | 185300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 16 | 20230802 | 185200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 17 | 20230802 | 185100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 18 | 20230802 | 185000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 19 | 20230802 | 184900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 20 | 20230802 | 184800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 21 | 20230802 | 184700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 22 | 20230802 | 184600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 23 | 20230802 | 184500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 24 | 20230802 | 184400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 25 | 20230802 | 184300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 26 | 20230802 | 184200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 27 | 20230802 | 184100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 28 | 20230802 | 184000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 29 | 20230802 | 183900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 30 | 20230802 | 183800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 31 | 20230802 | 183700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 32 | 20230802 | 183600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 33 | 20230802 | 183500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 34 | 20230802 | 183400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 35 | 20230802 | 183300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 36 | 20230802 | 183200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 37 | 20230802 | 183100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 38 | 20230802 | 183000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 39 | 20230802 | 182900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 40 | 20230802 | 182800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 41 | 20230802 | 182700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 42 | 20230802 | 182600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 43 | 20230802 | 182500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 44 | 20230802 | 182400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 45 | 20230802 | 182300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 46 | 20230802 | 182200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 47 | 20230802 | 182100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 48 | 20230802 | 182000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 49 | 20230802 | 181900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 50 | 20230802 | 181800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 51 | 20230802 | 181700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 52 | 20230802 | 181600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 53 | 20230802 | 181500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 54 | 20230802 | 181400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 55 | 20230802 | 181300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 56 | 20230802 | 181200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 57 | 20230802 | 181100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 58 | 20230802 | 181000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 59 | 20230802 | 180900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 60 | 20230802 | 180800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 61 | 20230802 | 180700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 62 | 20230802 | 180600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 63 | 20230802 | 180500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 64 | 20230802 | 180400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 65 | 20230802 | 180300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 66 | 20230802 | 180200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 67 | 20230802 | 180100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 68 | 20230802 | 180000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 69 | 20230802 | 175900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 70 | 20230802 | 175800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 71 | 20230802 | 175700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 72 | 20230802 | 175600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 73 | 20230802 | 175500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 74 | 20230802 | 175400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 75 | 20230802 | 175300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 76 | 20230802 | 175200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 77 | 20230802 | 175100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 78 | 20230802 | 175000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 79 | 20230802 | 174900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 80 | 20230802 | 174800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 81 | 20230802 | 174700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 82 | 20230802 | 174600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 83 | 20230802 | 174500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 84 | 20230802 | 174400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 85 | 20230802 | 174300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 86 | 20230802 | 174200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 87 | 20230802 | 174100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 88 | 20230802 | 174000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 89 | 20230802 | 173900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 90 | 20230802 | 173800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 91 | 20230802 | 173700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 92 | 20230802 | 173600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 93 | 20230802 | 173500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 94 | 20230802 | 173400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 95 | 20230802 | 173300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 96 | 20230802 | 173200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 97 | 20230802 | 173100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 98 | 20230802 | 173000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 99 | 20230802 | 172900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 100 | 20230802 | 172800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 101 | 20230802 | 172700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 102 | 20230802 | 172600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 103 | 20230802 | 172500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 104 | 20230802 | 172400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 105 | 20230802 | 172300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 106 | 20230802 | 172200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 107 | 20230802 | 172100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 108 | 20230802 | 172000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 109 | 20230802 | 171900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 110 | 20230802 | 171800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 111 | 20230802 | 171700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 112 | 20230802 | 171600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 113 | 20230802 | 171500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 114 | 20230802 | 171400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 115 | 20230802 | 171300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 116 | 20230802 | 171200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 117 | 20230802 | 171100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 118 | 20230802 | 171000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 119 | 20230802 | 170900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 120 | 20230802 | 170800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 121 | 20230802 | 170700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 122 | 20230802 | 170600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 123 | 20230802 | 170500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 124 | 20230802 | 170400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 125 | 20230802 | 170300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 126 | 20230802 | 170200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 127 | 20230802 | 170100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 128 | 20230802 | 170000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 129 | 20230802 | 165900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 130 | 20230802 | 165800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 131 | 20230802 | 165700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 132 | 20230802 | 165600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 133 | 20230802 | 165500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 134 | 20230802 | 165400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 135 | 20230802 | 165300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 136 | 20230802 | 165200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 137 | 20230802 | 165100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 138 | 20230802 | 165000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 139 | 20230802 | 164900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 140 | 20230802 | 164800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 141 | 20230802 | 164700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 142 | 20230802 | 164600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 143 | 20230802 | 164500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 144 | 20230802 | 164400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 145 | 20230802 | 164300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 146 | 20230802 | 164200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 147 | 20230802 | 164100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 148 | 20230802 | 164000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 149 | 20230802 | 163900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 150 | 20230802 | 163800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 151 | 20230802 | 163700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 152 | 20230802 | 163600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 153 | 20230802 | 163500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 154 | 20230802 | 163400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 155 | 20230802 | 163300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 156 | 20230802 | 163200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 157 | 20230802 | 163100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 158 | 20230802 | 163000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 159 | 20230802 | 162900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 160 | 20230802 | 162800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 161 | 20230802 | 162700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 162 | 20230802 | 162600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 163 | 20230802 | 162500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 164 | 20230802 | 162400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 165 | 20230802 | 162300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 166 | 20230802 | 162200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 167 | 20230802 | 162100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 168 | 20230802 | 162000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 169 | 20230802 | 161900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 170 | 20230802 | 161800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 171 | 20230802 | 161700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 172 | 20230802 | 161600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 173 | 20230802 | 161500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 174 | 20230802 | 161400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 175 | 20230802 | 161300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 176 | 20230802 | 161200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 177 | 20230802 | 161100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 178 | 20230802 | 161000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 179 | 20230802 | 160900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 180 | 20230802 | 160800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 181 | 20230802 | 160700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 182 | 20230802 | 160600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 183 | 20230802 | 160500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 184 | 20230802 | 160400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 185 | 20230802 | 160300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 186 | 20230802 | 160200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 187 | 20230802 | 160100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 188 | 20230802 | 160000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 189 | 20230802 | 155900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 190 | 20230802 | 155800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 191 | 20230802 | 155700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 192 | 20230802 | 155600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 193 | 20230802 | 155500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 194 | 20230802 | 155400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 195 | 20230802 | 155300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 196 | 20230802 | 155200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 197 | 20230802 | 155100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 198 | 20230802 | 155000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 199 | 20230802 | 154900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 200 | 20230802 | 154800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 201 | 20230802 | 154700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 202 | 20230802 | 154600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 203 | 20230802 | 154500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 204 | 20230802 | 154400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 205 | 20230802 | 154300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 206 | 20230802 | 154200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 207 | 20230802 | 154100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 208 | 20230802 | 154000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 209 | 20230802 | 153900 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 210 | 20230802 | 153800 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 211 | 20230802 | 153700 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 212 | 20230802 | 153600 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 213 | 20230802 | 153500 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 214 | 20230802 | 153400 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 215 | 20230802 | 153300 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 216 | 20230802 | 153200 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 217 | 20230802 | 153100 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 218 | 20230802 | 153000 | 4874000950 | 13690 | 13690 | 13690 | 13690 | 2865 |
| 219 | 20230802 | 152900 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 220 | 20230802 | 152800 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 221 | 20230802 | 152700 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 222 | 20230802 | 152600 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 223 | 20230802 | 152500 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 224 | 20230802 | 152400 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 225 | 20230802 | 152300 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 226 | 20230802 | 152200 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 227 | 20230802 | 152100 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 228 | 20230802 | 152000 | 4834779100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 229 | 20230802 | 151900 | 4834779100 | 13690 | 13700 | 13700 | 13660 | 441 |
| 230 | 20230802 | 151800 | 4828749160 | 13700 | 13700 | 13750 | 13700 | 533 |
| 231 | 20230802 | 151700 | 4821444410 | 13680 | 13700 | 13710 | 13680 | 948 |
| 232 | 20230802 | 151600 | 4808457790 | 13700 | 13680 | 13700 | 13680 | 550 |
| 233 | 20230802 | 151500 | 4800924980 | 13690 | 13670 | 13690 | 13670 | 337 |
| 234 | 20230802 | 151400 | 4796315730 | 13670 | 13670 | 13670 | 13670 | 75 |
| 235 | 20230802 | 151300 | 4795290480 | 13670 | 13660 | 13670 | 13660 | 629 |
| 236 | 20230802 | 151200 | 4786694090 | 13660 | 13660 | 13670 | 13650 | 415 |
| 237 | 20230802 | 151100 | 4781027410 | 13660 | 13660 | 13660 | 13660 | 59 |
| 238 | 20230802 | 151000 | 4780221470 | 13680 | 13680 | 13680 | 13650 | 778 |
| 239 | 20230802 | 150900 | 4769585000 | 13680 | 13680 | 13680 | 13660 | 1252 |
| 240 | 20230802 | 150800 | 4752468750 | 13680 | 13660 | 13680 | 13660 | 281 |
| 241 | 20230802 | 150700 | 4748627710 | 13680 | 13670 | 13680 | 13670 | 284 |
| 242 | 20230802 | 150600 | 4744745220 | 13670 | 13670 | 13670 | 13670 | 164 |
| 243 | 20230802 | 150500 | 4742503340 | 13660 | 13680 | 13690 | 13660 | 1232 |
| 244 | 20230802 | 150400 | 4725660860 | 13680 | 13680 | 13680 | 13680 | 101 |
| 245 | 20230802 | 150300 | 4724279180 | 13690 | 13680 | 13690 | 13650 | 2395 |
| 246 | 20230802 | 150200 | 4691570170 | 13690 | 13690 | 13700 | 13680 | 855 |
| 247 | 20230802 | 150100 | 4679865650 | 13700 | 13690 | 13700 | 13680 | 737 |
| 248 | 20230802 | 150000 | 4669776730 | 13680 | 13690 | 13690 | 13680 | 196 |
| 249 | 20230802 | 145900 | 4667094900 | 13690 | 13690 | 13690 | 13690 | 1 |
| 250 | 20230802 | 145800 | 4667081210 | 13690 | 13700 | 13700 | 13690 | 12 |
| 251 | 20230802 | 145700 | 4666916910 | 13690 | 13710 | 13710 | 13680 | 1077 |
| 252 | 20230802 | 145600 | 4652165570 | 13710 | 13710 | 13710 | 13710 | 32 |
| 253 | 20230802 | 145500 | 4651726850 | 13710 | 13700 | 13710 | 13690 | 909 |
| 254 | 20230802 | 145400 | 4639277310 | 13710 | 13710 | 13710 | 13710 | 0 |
| 255 | 20230802 | 145300 | 4639277310 | 13710 | 13720 | 13730 | 13700 | 690 |
| 256 | 20230802 | 145200 | 4629819690 | 13720 | 13730 | 13730 | 13720 | 343 |
| 257 | 20230802 | 145100 | 4625113080 | 13740 | 13740 | 13750 | 13730 | 355 |
| 258 | 20230802 | 145000 | 4620236020 | 13750 | 13740 | 13750 | 13740 | 240 |
| 259 | 20230802 | 144900 | 4616937730 | 13760 | 13760 | 13760 | 13750 | 90 |
| 260 | 20230802 | 144800 | 4615699950 | 13760 | 13720 | 13760 | 13720 | 2675 |
| 261 | 20230802 | 144700 | 4578927810 | 13720 | 13710 | 13720 | 13710 | 363 |
| 262 | 20230802 | 144600 | 4573949610 | 13710 | 13710 | 13720 | 13710 | 356 |
| 263 | 20230802 | 144500 | 4569068060 | 13710 | 13700 | 13710 | 13700 | 61 |
| 264 | 20230802 | 144400 | 4568232350 | 13720 | 13750 | 13760 | 13710 | 336 |
| 265 | 20230802 | 144300 | 4563618250 | 13760 | 13770 | 13770 | 13760 | 363 |
| 266 | 20230802 | 144200 | 4558623160 | 13770 | 13780 | 13780 | 13760 | 486 |
| 267 | 20230802 | 144100 | 4551932170 | 13780 | 13760 | 13780 | 13760 | 381 |
| 268 | 20230802 | 144000 | 4546686380 | 13780 | 13760 | 13780 | 13760 | 442 |
| 269 | 20230802 | 143900 | 4540600630 | 13780 | 13730 | 13790 | 13730 | 1320 |
| 270 | 20230802 | 143800 | 4522460180 | 13740 | 13720 | 13740 | 13720 | 669 |
| 271 | 20230802 | 143700 | 4513277300 | 13720 | 13720 | 13720 | 13720 | 3 |
| 272 | 20230802 | 143600 | 4513236140 | 13720 | 13720 | 13720 | 13720 | 72 |
| 273 | 20230802 | 143500 | 4512248300 | 13720 | 13720 | 13720 | 13700 | 129 |
| 274 | 20230802 | 143400 | 4510480060 | 13710 | 13790 | 13790 | 13700 | 1408 |
| 275 | 20230802 | 143300 | 4491128090 | 13800 | 13820 | 13830 | 13800 | 2425 |
| 276 | 20230802 | 143200 | 4457613510 | 13810 | 13700 | 13880 | 13700 | 3888 |
| 277 | 20230802 | 143100 | 4404140110 | 13700 | 13700 | 13700 | 13690 | 197 |
| 278 | 20230802 | 143000 | 4401441900 | 13700 | 13700 | 13700 | 13700 | 2 |
| 279 | 20230802 | 142900 | 4401414500 | 13690 | 13690 | 13700 | 13690 | 316 |
| 280 | 20230802 | 142800 | 4397088210 | 13680 | 13680 | 13680 | 13680 | 188 |
| 281 | 20230802 | 142700 | 4394516370 | 13680 | 13680 | 13690 | 13680 | 117 |
| 282 | 20230802 | 142600 | 4392915670 | 13680 | 13680 | 13690 | 13670 | 874 |
| 283 | 20230802 | 142500 | 4380961350 | 13690 | 13690 | 13700 | 13680 | 994 |
| 284 | 20230802 | 142400 | 4367353300 | 13700 | 13690 | 13700 | 13690 | 73 |
| 285 | 20230802 | 142300 | 4366353700 | 13700 | 13690 | 13700 | 13680 | 240 |
| 286 | 20230802 | 142200 | 4363068270 | 13690 | 13680 | 13700 | 13680 | 2867 |
| 287 | 20230802 | 142100 | 4323795840 | 13680 | 13680 | 13690 | 13680 | 394 |
| 288 | 20230802 | 142000 | 4318405460 | 13680 | 13680 | 13680 | 13680 | 829 |
| 289 | 20230802 | 141900 | 4307064740 | 13700 | 13700 | 13700 | 13680 | 289 |
| 290 | 20230802 | 141800 | 4303109440 | 13680 | 13690 | 13700 | 13680 | 188 |
| 291 | 20230802 | 141700 | 4300536760 | 13700 | 13700 | 13700 | 13690 | 138 |
| 292 | 20230802 | 141600 | 4298647160 | 13700 | 13690 | 13710 | 13690 | 123 |
| 293 | 20230802 | 141500 | 4296962860 | 13690 | 13690 | 13690 | 13680 | 439 |
| 294 | 20230802 | 141400 | 4290955010 | 13680 | 13690 | 13690 | 13680 | 417 |
| 295 | 20230802 | 141300 | 4285249280 | 13690 | 13690 | 13730 | 13690 | 111 |
| 296 | 20230802 | 141200 | 4283727870 | 13680 | 13670 | 13680 | 13660 | 823 |
| 297 | 20230802 | 141100 | 4272482060 | 13670 | 13670 | 13680 | 13650 | 1054 |
| 298 | 20230802 | 141000 | 4258079980 | 13680 | 13670 | 13680 | 13670 | 617 |
| 299 | 20230802 | 140900 | 4249645420 | 13670 | 13680 | 13680 | 13660 | 482 |
| 300 | 20230802 | 140800 | 4243056680 | 13680 | 13690 | 13690 | 13680 | 167 |
| 301 | 20230802 | 140700 | 4240771610 | 13680 | 13740 | 13740 | 13680 | 508 |
| 302 | 20230802 | 140600 | 4233802310 | 13730 | 13720 | 13740 | 13720 | 481 |
| 303 | 20230802 | 140500 | 4227198920 | 13730 | 13720 | 13730 | 13710 | 293 |
| 304 | 20230802 | 140400 | 4223178550 | 13740 | 13700 | 13740 | 13650 | 2881 |
| 305 | 20230802 | 140300 | 4183776080 | 13700 | 13710 | 13710 | 13700 | 488 |
| 306 | 20230802 | 140200 | 4177088370 | 13740 | 13740 | 13740 | 13740 | 0 |
| 307 | 20230802 | 140100 | 4177088370 | 13740 | 13710 | 13740 | 13660 | 7269 |
| 308 | 20230802 | 140000 | 4077590850 | 13720 | 13730 | 13730 | 13710 | 349 |
| 309 | 20230802 | 135900 | 4072804250 | 13730 | 13730 | 13730 | 13730 | 140 |
| 310 | 20230802 | 135800 | 4070882050 | 13730 | 13730 | 13740 | 13730 | 177 |
| 311 | 20230802 | 135700 | 4068451530 | 13730 | 13720 | 13730 | 13720 | 830 |
| 312 | 20230802 | 135600 | 4057057170 | 13730 | 13750 | 13760 | 13720 | 296 |
| 313 | 20230802 | 135500 | 4052990050 | 13760 | 13790 | 13790 | 13760 | 1146 |
| 314 | 20230802 | 135400 | 4037217670 | 13800 | 13780 | 13840 | 13750 | 1844 |
| 315 | 20230802 | 135300 | 4011805530 | 13780 | 13720 | 13780 | 13720 | 875 |
| 316 | 20230802 | 135200 | 3999777100 | 13730 | 13710 | 13750 | 13710 | 563 |
| 317 | 20230802 | 135100 | 3992051750 | 13710 | 13730 | 13730 | 13700 | 245 |
| 318 | 20230802 | 135000 | 3988693530 | 13730 | 13710 | 13730 | 13710 | 392 |
| 319 | 20230802 | 134900 | 3983314630 | 13710 | 13710 | 13730 | 13710 | 48 |
| 320 | 20230802 | 134800 | 3982656410 | 13730 | 13750 | 13750 | 13710 | 556 |
| 321 | 20230802 | 134700 | 3975022460 | 13750 | 13740 | 13760 | 13730 | 448 |
| 322 | 20230802 | 134600 | 3968866410 | 13750 | 13690 | 13750 | 13690 | 1662 |
| 323 | 20230802 | 134500 | 3946096680 | 13720 | 13710 | 13720 | 13710 | 755 |
| 324 | 20230802 | 134400 | 3935744970 | 13710 | 13710 | 13710 | 13710 | 0 |
| 325 | 20230802 | 134300 | 3935744970 | 13710 | 13700 | 13710 | 13690 | 810 |
| 326 | 20230802 | 134200 | 3924647940 | 13700 | 13700 | 13700 | 13700 | 567 |
| 327 | 20230802 | 134100 | 3916880040 | 13710 | 13690 | 13710 | 13690 | 446 |
| 328 | 20230802 | 134000 | 3910770820 | 13700 | 13700 | 13700 | 13700 | 649 |
| 329 | 20230802 | 133900 | 3901879520 | 13700 | 13720 | 13720 | 13700 | 156 |
| 330 | 20230802 | 133800 | 3899741040 | 13720 | 13710 | 13720 | 13710 | 831 |
| 331 | 20230802 | 133700 | 3888343370 | 13720 | 13720 | 13720 | 13720 | 68 |
| 332 | 20230802 | 133600 | 3887410410 | 13720 | 13690 | 13720 | 13690 | 576 |
| 333 | 20230802 | 133500 | 3879513730 | 13700 | 13700 | 13710 | 13690 | 2102 |
| 334 | 20230802 | 133400 | 3850728100 | 13710 | 13710 | 13710 | 13710 | 89 |
| 335 | 20230802 | 133300 | 3849507910 | 13710 | 13710 | 13710 | 13710 | 0 |
| 336 | 20230802 | 133200 | 3849507910 | 13710 | 13710 | 13710 | 13700 | 612 |
| 337 | 20230802 | 133100 | 3841121650 | 13710 | 13710 | 13710 | 13710 | 111 |
| 338 | 20230802 | 133000 | 3839599840 | 13710 | 13700 | 13710 | 13700 | 1146 |
| 339 | 20230802 | 132900 | 3823897590 | 13720 | 13710 | 13720 | 13710 | 473 |
| 340 | 20230802 | 132800 | 3817411200 | 13700 | 13700 | 13700 | 13700 | 100 |
| 341 | 20230802 | 132700 | 3816041200 | 13700 | 13710 | 13710 | 13700 | 358 |
| 342 | 20230802 | 132600 | 3811135920 | 13710 | 13710 | 13710 | 13700 | 127 |
| 343 | 20230802 | 132500 | 3809395440 | 13710 | 13720 | 13720 | 13700 | 1810 |
| 344 | 20230802 | 132400 | 3784592600 | 13710 | 13710 | 13710 | 13710 | 238 |
| 345 | 20230802 | 132300 | 3781329620 | 13710 | 13710 | 13710 | 13710 | 141 |
| 346 | 20230802 | 132200 | 3779396510 | 13720 | 13720 | 13720 | 13720 | 77 |
| 347 | 20230802 | 132100 | 3778340070 | 13720 | 13730 | 13730 | 13700 | 1841 |
| 348 | 20230802 | 132000 | 3753087970 | 13740 | 13740 | 13740 | 13740 | 98 |
| 349 | 20230802 | 131900 | 3751741450 | 13740 | 13730 | 13740 | 13730 | 338 |
| 350 | 20230802 | 131800 | 3747100660 | 13740 | 13740 | 13740 | 13740 | 75 |
| 351 | 20230802 | 131700 | 3746070160 | 13740 | 13720 | 13740 | 13720 | 724 |
| 352 | 20230802 | 131600 | 3736132380 | 13720 | 13740 | 13740 | 13710 | 400 |
| 353 | 20230802 | 131500 | 3730647960 | 13740 | 13740 | 13740 | 13740 | 171 |
| 354 | 20230802 | 131400 | 3728298420 | 13730 | 13740 | 13740 | 13730 | 79 |
| 355 | 20230802 | 131300 | 3727212970 | 13740 | 13710 | 13750 | 13710 | 786 |
| 356 | 20230802 | 131200 | 3716430070 | 13710 | 13710 | 13710 | 13710 | 43 |
| 357 | 20230802 | 131100 | 3715840540 | 13710 | 13740 | 13740 | 13700 | 2794 |
| 358 | 20230802 | 131000 | 3677538710 | 13740 | 13740 | 13740 | 13740 | 5 |
| 359 | 20230802 | 130900 | 3677470010 | 13730 | 13730 | 13730 | 13730 | 289 |
| 360 | 20230802 | 130800 | 3673502040 | 13740 | 13740 | 13740 | 13730 | 167 |
| 361 | 20230802 | 130700 | 3671208210 | 13730 | 13730 | 13730 | 13730 | 41 |
| 362 | 20230802 | 130600 | 3670645280 | 13740 | 13740 | 13740 | 13740 | 104 |
| 363 | 20230802 | 130500 | 3669216320 | 13740 | 13730 | 13740 | 13730 | 5 |
| 364 | 20230802 | 130400 | 3669147630 | 13730 | 13730 | 13730 | 13730 | 11 |
| 365 | 20230802 | 130300 | 3668996600 | 13730 | 13730 | 13730 | 13730 | 60 |
| 366 | 20230802 | 130200 | 3668172800 | 13740 | 13750 | 13750 | 13740 | 114 |
| 367 | 20230802 | 130100 | 3666606370 | 13750 | 13750 | 13750 | 13740 | 208 |
| 368 | 20230802 | 130000 | 3663747380 | 13750 | 13740 | 13750 | 13740 | 140 |
| 369 | 20230802 | 125900 | 3661823470 | 13750 | 13730 | 13750 | 13730 | 182 |
| 370 | 20230802 | 125800 | 3659323860 | 13730 | 13730 | 13730 | 13730 | 100 |
| 371 | 20230802 | 125700 | 3657950860 | 13730 | 13730 | 13730 | 13720 | 116 |
| 372 | 20230802 | 125600 | 3656358240 | 13730 | 13730 | 13730 | 13720 | 316 |
| 373 | 20230802 | 125500 | 3652022700 | 13720 | 13730 | 13730 | 13720 | 90 |
| 374 | 20230802 | 125400 | 3650787750 | 13730 | 13730 | 13730 | 13730 | 176 |
| 375 | 20230802 | 125300 | 3648371270 | 13730 | 13720 | 13730 | 13710 | 225 |
| 376 | 20230802 | 125200 | 3645284260 | 13720 | 13720 | 13730 | 13710 | 816 |
| 377 | 20230802 | 125100 | 3634088440 | 13730 | 13720 | 13730 | 13720 | 74 |
| 378 | 20230802 | 125000 | 3633072550 | 13730 | 13720 | 13730 | 13720 | 103 |
| 379 | 20230802 | 124900 | 3631659050 | 13720 | 13730 | 13730 | 13720 | 14 |
| 380 | 20230802 | 124800 | 3631466960 | 13730 | 13730 | 13730 | 13720 | 107 |
| 381 | 20230802 | 124700 | 3629998550 | 13730 | 13710 | 13730 | 13710 | 490 |
| 382 | 20230802 | 124600 | 3623277690 | 13720 | 13720 | 13720 | 13710 | 1197 |
| 383 | 20230802 | 124500 | 3606862850 | 13720 | 13730 | 13730 | 13720 | 138 |
| 384 | 20230802 | 124400 | 3604968800 | 13720 | 13720 | 13720 | 13720 | 218 |
| 385 | 20230802 | 124300 | 3601977840 | 13730 | 13740 | 13740 | 13720 | 1316 |
| 386 | 20230802 | 124200 | 3583917350 | 13730 | 13730 | 13730 | 13730 | 16 |
| 387 | 20230802 | 124100 | 3583697670 | 13740 | 13740 | 13740 | 13740 | 16 |
| 388 | 20230802 | 124000 | 3583477830 | 13740 | 13740 | 13740 | 13740 | 55 |
| 389 | 20230802 | 123900 | 3582722130 | 13740 | 13770 | 13770 | 13740 | 259 |
| 390 | 20230802 | 123800 | 3579157460 | 13780 | 13760 | 13780 | 13730 | 801 |
| 391 | 20230802 | 123700 | 3568137360 | 13730 | 13720 | 13730 | 13720 | 1366 |
| 392 | 20230802 | 123600 | 3549392320 | 13720 | 13720 | 13720 | 13720 | 76 |
| 393 | 20230802 | 123500 | 3548349600 | 13720 | 13720 | 13720 | 13710 | 96 |
| 394 | 20230802 | 123400 | 3547032490 | 13730 | 13730 | 13730 | 13730 | 50 |
| 395 | 20230802 | 123300 | 3546345990 | 13730 | 13720 | 13730 | 13710 | 504 |
| 396 | 20230802 | 123200 | 3539429840 | 13720 | 13720 | 13720 | 13720 | 321 |
| 397 | 20230802 | 123100 | 3535025720 | 13720 | 13750 | 13750 | 13720 | 1026 |
| 398 | 20230802 | 123000 | 3520927900 | 13750 | 13740 | 13750 | 13740 | 99 |
| 399 | 20230802 | 122900 | 3519567310 | 13740 | 13750 | 13750 | 13740 | 122 |
| 400 | 20230802 | 122800 | 3517889960 | 13750 | 13750 | 13750 | 13750 | 66 |
| 401 | 20230802 | 122700 | 3516982460 | 13750 | 13730 | 13750 | 13730 | 89 |
| 402 | 20230802 | 122600 | 3515759770 | 13740 | 13730 | 13740 | 13730 | 239 |
| 403 | 20230802 | 122500 | 3512476500 | 13730 | 13740 | 13740 | 13730 | 12 |
| 404 | 20230802 | 122400 | 3512311730 | 13710 | 13720 | 13720 | 13710 | 973 |
| 405 | 20230802 | 122300 | 3498968170 | 13730 | 13720 | 13730 | 13710 | 953 |
| 406 | 20230802 | 122200 | 3485891190 | 13720 | 13720 | 13720 | 13720 | 7 |
| 407 | 20230802 | 122100 | 3485795150 | 13720 | 13720 | 13720 | 13720 | 14 |
| 408 | 20230802 | 122000 | 3485603070 | 13730 | 13730 | 13730 | 13730 | 2 |
| 409 | 20230802 | 121900 | 3485575610 | 13730 | 13720 | 13730 | 13720 | 92 |
| 410 | 20230802 | 121800 | 3484313120 | 13720 | 13720 | 13720 | 13720 | 238 |
| 411 | 20230802 | 121700 | 3481047760 | 13720 | 13710 | 13720 | 13710 | 254 |
| 412 | 20230802 | 121600 | 3477563790 | 13710 | 13720 | 13720 | 13710 | 376 |
| 413 | 20230802 | 121500 | 3472408070 | 13730 | 13730 | 13730 | 13730 | 151 |
| 414 | 20230802 | 121400 | 3470334840 | 13710 | 13720 | 13730 | 13710 | 1349 |
| 415 | 20230802 | 121300 | 3451828970 | 13720 | 13720 | 13720 | 13720 | 50 |
| 416 | 20230802 | 121200 | 3451142970 | 13730 | 13730 | 13730 | 13730 | 130 |
| 417 | 20230802 | 121100 | 3449358070 | 13730 | 13730 | 13730 | 13730 | 348 |
| 418 | 20230802 | 121000 | 3444580030 | 13730 | 13730 | 13730 | 13730 | 91 |
| 419 | 20230802 | 120900 | 3443330600 | 13730 | 13730 | 13730 | 13730 | 275 |
| 420 | 20230802 | 120800 | 3439554850 | 13740 | 13740 | 13750 | 13740 | 106 |
| 421 | 20230802 | 120700 | 3438098370 | 13720 | 13720 | 13740 | 13720 | 301 |
| 422 | 20230802 | 120600 | 3433966150 | 13720 | 13720 | 13720 | 13710 | 210 |
| 423 | 20230802 | 120500 | 3431085570 | 13720 | 13710 | 13720 | 13710 | 601 |
| 424 | 20230802 | 120400 | 3422844580 | 13720 | 13740 | 13740 | 13720 | 249 |
| 425 | 20230802 | 120300 | 3419427630 | 13740 | 13730 | 13740 | 13730 | 406 |
| 426 | 20230802 | 120200 | 3413851490 | 13740 | 13740 | 13740 | 13740 | 66 |
| 427 | 20230802 | 120100 | 3412944650 | 13740 | 13730 | 13740 | 13710 | 425 |
| 428 | 20230802 | 120000 | 3407109850 | 13730 | 13720 | 13730 | 13710 | 565 |
| 429 | 20230802 | 115900 | 3399361080 | 13730 | 13740 | 13740 | 13720 | 366 |
| 430 | 20230802 | 115800 | 3394338710 | 13720 | 13750 | 13750 | 13720 | 944 |
| 431 | 20230802 | 115700 | 3381376140 | 13740 | 13750 | 13750 | 13740 | 235 |
| 432 | 20230802 | 115600 | 3378145540 | 13760 | 13760 | 13760 | 13760 | 134 |
| 433 | 20230802 | 115500 | 3376301700 | 13740 | 13740 | 13750 | 13740 | 701 |
| 434 | 20230802 | 115400 | 3366669950 | 13740 | 13750 | 13770 | 13740 | 273 |
| 435 | 20230802 | 115300 | 3362915500 | 13750 | 13750 | 13750 | 13740 | 116 |
| 436 | 20230802 | 115200 | 3361320600 | 13760 | 13760 | 13760 | 13760 | 0 |
| 437 | 20230802 | 115100 | 3361320600 | 13760 | 13740 | 13760 | 13740 | 175 |
| 438 | 20230802 | 115000 | 3358914200 | 13740 | 13740 | 13750 | 13740 | 242 |
| 439 | 20230802 | 114900 | 3355588940 | 13760 | 13760 | 13760 | 13760 | 61 |
| 440 | 20230802 | 114800 | 3354749580 | 13770 | 13770 | 13770 | 13770 | 1 |
| 441 | 20230802 | 114700 | 3354735810 | 13740 | 13730 | 13740 | 13720 | 212 |
| 442 | 20230802 | 114600 | 3351825130 | 13730 | 13760 | 13760 | 13720 | 205 |
| 443 | 20230802 | 114500 | 3349009050 | 13780 | 13780 | 13790 | 13770 | 299 |
| 444 | 20230802 | 114400 | 3344889390 | 13790 | 13720 | 13790 | 13720 | 1584 |
| 445 | 20230802 | 114300 | 3323100520 | 13720 | 13730 | 13730 | 13700 | 3238 |
| 446 | 20230802 | 114200 | 3278724400 | 13730 | 13730 | 13740 | 13720 | 252 |
| 447 | 20230802 | 114100 | 3275264640 | 13720 | 13720 | 13720 | 13710 | 705 |
| 448 | 20230802 | 114000 | 3265596190 | 13720 | 13730 | 13740 | 13720 | 748 |
| 449 | 20230802 | 113900 | 3255327130 | 13740 | 13760 | 13760 | 13740 | 212 |
| 450 | 20230802 | 113800 | 3252413630 | 13760 | 13740 | 13760 | 13740 | 462 |
| 451 | 20230802 | 113700 | 3246063790 | 13720 | 13740 | 13750 | 13720 | 7328 |
| 452 | 20230802 | 113600 | 3145496760 | 13740 | 13740 | 13740 | 13730 | 476 |
| 453 | 20230802 | 113500 | 3138961250 | 13740 | 13730 | 13740 | 13730 | 175 |
| 454 | 20230802 | 113400 | 3136558210 | 13730 | 13740 | 13740 | 13730 | 480 |
| 455 | 20230802 | 113300 | 3129966710 | 13740 | 13750 | 13750 | 13740 | 1297 |
| 456 | 20230802 | 113200 | 3112144650 | 13760 | 13750 | 13760 | 13750 | 142 |
| 457 | 20230802 | 113100 | 3110192140 | 13750 | 13740 | 13750 | 13740 | 709 |
| 458 | 20230802 | 113000 | 3100443660 | 13750 | 13760 | 13760 | 13750 | 819 |
| 459 | 20230802 | 112900 | 3089180820 | 13760 | 13750 | 13760 | 13750 | 68 |
| 460 | 20230802 | 112800 | 3088245260 | 13760 | 13750 | 13760 | 13750 | 236 |
| 461 | 20230802 | 112700 | 3084999150 | 13760 | 13770 | 13770 | 13760 | 823 |
| 462 | 20230802 | 112600 | 3073674340 | 13760 | 13780 | 13780 | 13760 | 714 |
| 463 | 20230802 | 112500 | 3063847370 | 13770 | 13790 | 13800 | 13770 | 4184 |
| 464 | 20230802 | 112400 | 3006195020 | 13790 | 13800 | 13800 | 13790 | 298 |
| 465 | 20230802 | 112300 | 3002083020 | 13790 | 13800 | 13800 | 13790 | 2302 |
| 466 | 20230802 | 112200 | 2970326130 | 13810 | 13800 | 13810 | 13800 | 1000 |
| 467 | 20230802 | 112100 | 2956519870 | 13800 | 13800 | 13800 | 13800 | 152 |
| 468 | 20230802 | 112000 | 2954422270 | 13800 | 13800 | 13810 | 13800 | 1160 |
| 469 | 20230802 | 111900 | 2938414210 | 13800 | 13810 | 13810 | 13800 | 414 |
| 470 | 20230802 | 111800 | 2932700190 | 13810 | 13810 | 13810 | 13810 | 0 |
| 471 | 20230802 | 111700 | 2932700190 | 13810 | 13800 | 13810 | 13800 | 412 |
| 472 | 20230802 | 111600 | 2927014180 | 13800 | 13800 | 13810 | 13800 | 1405 |
| 473 | 20230802 | 111500 | 2907624570 | 13800 | 13820 | 13820 | 13800 | 4193 |
| 474 | 20230802 | 111400 | 2849702400 | 13820 | 13830 | 13840 | 13820 | 153 |
| 475 | 20230802 | 111300 | 2847586450 | 13840 | 13840 | 13840 | 13840 | 24 |
| 476 | 20230802 | 111200 | 2847254290 | 13840 | 13840 | 13840 | 13820 | 1435 |
| 477 | 20230802 | 111100 | 2827412430 | 13830 | 13840 | 13840 | 13830 | 1032 |
| 478 | 20230802 | 111000 | 2813137740 | 13830 | 13830 | 13850 | 13830 | 470 |
| 479 | 20230802 | 110900 | 2806635780 | 13840 | 13840 | 13850 | 13830 | 627 |
| 480 | 20230802 | 110800 | 2797957110 | 13830 | 13840 | 13840 | 13820 | 1427 |
| 481 | 20230802 | 110700 | 2778221320 | 13830 | 13860 | 13860 | 13830 | 643 |
| 482 | 20230802 | 110600 | 2769327160 | 13870 | 13870 | 13880 | 13860 | 364 |
| 483 | 20230802 | 110500 | 2764280170 | 13880 | 13840 | 13880 | 13840 | 1040 |
| 484 | 20230802 | 110400 | 2749874860 | 13840 | 13830 | 13840 | 13830 | 791 |
| 485 | 20230802 | 110300 | 2738933210 | 13830 | 13830 | 13830 | 13830 | 2335 |
| 486 | 20230802 | 110200 | 2706640160 | 13830 | 13850 | 13850 | 13830 | 553 |
| 487 | 20230802 | 110100 | 2698985530 | 13850 | 13880 | 13880 | 13850 | 876 |
| 488 | 20230802 | 110000 | 2686846360 | 13880 | 13870 | 13880 | 13870 | 137 |
| 489 | 20230802 | 105900 | 2684946140 | 13870 | 13850 | 13870 | 13850 | 2126 |
| 490 | 20230802 | 105800 | 2655486260 | 13850 | 13860 | 13860 | 13850 | 1061 |
| 491 | 20230802 | 105700 | 2640787070 | 13860 | 13860 | 13870 | 13860 | 1202 |
| 492 | 20230802 | 105600 | 2624123910 | 13870 | 13860 | 13870 | 13860 | 1145 |
| 493 | 20230802 | 105500 | 2608254120 | 13870 | 13880 | 13880 | 13860 | 1100 |
| 494 | 20230802 | 105400 | 2592995210 | 13880 | 13920 | 13920 | 13880 | 1800 |
| 495 | 20230802 | 105300 | 2567978930 | 13920 | 13920 | 13940 | 13910 | 1986 |
| 496 | 20230802 | 105200 | 2540333620 | 13940 | 13920 | 13940 | 13920 | 3830 |
| 497 | 20230802 | 105100 | 2487013540 | 13950 | 13950 | 13950 | 13920 | 1214 |
| 498 | 20230802 | 105000 | 2470103420 | 13950 | 13940 | 13950 | 13930 | 355 |
| 499 | 20230802 | 104900 | 2465157040 | 13940 | 13940 | 13940 | 13930 | 220 |
| 500 | 20230802 | 104800 | 2462091240 | 13960 | 13960 | 13960 | 13930 | 287 |
| 501 | 20230802 | 104700 | 2458090910 | 13960 | 13960 | 13960 | 13960 | 79 |
| 502 | 20230802 | 104600 | 2456988070 | 13970 | 13960 | 13970 | 13960 | 264 |
| 503 | 20230802 | 104500 | 2453301470 | 13970 | 13970 | 13970 | 13960 | 37 |
| 504 | 20230802 | 104400 | 2452784630 | 13970 | 13940 | 13980 | 13940 | 1058 |
| 505 | 20230802 | 104300 | 2438020220 | 13950 | 13930 | 13950 | 13930 | 1537 |
| 506 | 20230802 | 104200 | 2416606950 | 13940 | 13940 | 13950 | 13940 | 97 |
| 507 | 20230802 | 104100 | 2415254680 | 13950 | 13930 | 13950 | 13930 | 381 |
| 508 | 20230802 | 104000 | 2409945990 | 13930 | 13930 | 13930 | 13930 | 44 |
| 509 | 20230802 | 103900 | 2409333070 | 13950 | 13950 | 13950 | 13950 | 69 |
| 510 | 20230802 | 103800 | 2408370520 | 13950 | 13930 | 13950 | 13910 | 266 |
| 511 | 20230802 | 103700 | 2404669940 | 13910 | 13930 | 13950 | 13910 | 1344 |
| 512 | 20230802 | 103600 | 2385969560 | 13920 | 13920 | 13920 | 13910 | 13 |
| 513 | 20230802 | 103500 | 2385788610 | 13920 | 13940 | 13940 | 13920 | 49 |
| 514 | 20230802 | 103400 | 2385106050 | 13940 | 13930 | 13940 | 13910 | 937 |
| 515 | 20230802 | 103300 | 2372059080 | 13930 | 13930 | 13930 | 13920 | 1822 |
| 516 | 20230802 | 103200 | 2346690360 | 13930 | 13940 | 13940 | 13930 | 201 |
| 517 | 20230802 | 103100 | 2343889700 | 13940 | 13940 | 13940 | 13940 | 6 |
| 518 | 20230802 | 103000 | 2343806060 | 13940 | 13930 | 13950 | 13930 | 226 |
| 519 | 20230802 | 102900 | 2340655240 | 13930 | 13940 | 13950 | 13930 | 689 |
| 520 | 20230802 | 102800 | 2331052820 | 13940 | 13960 | 13960 | 13940 | 1097 |
| 521 | 20230802 | 102700 | 2315755220 | 13960 | 13960 | 13960 | 13950 | 877 |
| 522 | 20230802 | 102600 | 2303512520 | 13960 | 13990 | 13990 | 13960 | 705 |
| 523 | 20230802 | 102500 | 2293668040 | 13990 | 13990 | 14000 | 13990 | 282 |
| 524 | 20230802 | 102400 | 2289722370 | 14000 | 13960 | 14000 | 13950 | 1167 |
| 525 | 20230802 | 102300 | 2273432240 | 13950 | 13970 | 14000 | 13950 | 1604 |
| 526 | 20230802 | 102200 | 2251042960 | 13970 | 13990 | 13990 | 13970 | 1474 |
| 527 | 20230802 | 102100 | 2230436060 | 13990 | 14000 | 14000 | 13970 | 404 |
| 528 | 20230802 | 102000 | 2224780950 | 14000 | 13970 | 14000 | 13970 | 409 |
| 529 | 20230802 | 101900 | 2219062150 | 13970 | 14000 | 14000 | 13970 | 463 |
| 530 | 20230802 | 101800 | 2212585280 | 14000 | 14000 | 14000 | 13990 | 310 |
| 531 | 20230802 | 101700 | 2208245600 | 14000 | 14020 | 14020 | 13990 | 1028 |
| 532 | 20230802 | 101600 | 2193846470 | 14020 | 14030 | 14040 | 14000 | 1126 |
| 533 | 20230802 | 101500 | 2178057860 | 14030 | 14030 | 14030 | 13990 | 212 |
| 534 | 20230802 | 101400 | 2175084890 | 14030 | 13950 | 14030 | 13940 | 7172 |
| 535 | 20230802 | 101300 | 2074663000 | 13940 | 13940 | 13940 | 13930 | 980 |
| 536 | 20230802 | 101200 | 2061009290 | 13940 | 13930 | 13950 | 13930 | 1693 |
| 537 | 20230802 | 101100 | 2037413150 | 13930 | 13950 | 13960 | 13930 | 602 |
| 538 | 20230802 | 101000 | 2029017750 | 13950 | 13970 | 13970 | 13950 | 2286 |
| 539 | 20230802 | 100900 | 1997120910 | 13980 | 13980 | 13980 | 13980 | 165 |
| 540 | 20230802 | 100800 | 1994814210 | 13980 | 13980 | 13990 | 13980 | 669 |
| 541 | 20230802 | 100700 | 1985461560 | 13990 | 14000 | 14000 | 13980 | 399 |
| 542 | 20230802 | 100600 | 1979879510 | 13990 | 14010 | 14010 | 13990 | 1760 |
| 543 | 20230802 | 100500 | 1955239200 | 14010 | 14000 | 14010 | 13990 | 2976 |
| 544 | 20230802 | 100400 | 1913585330 | 14000 | 14000 | 14010 | 13990 | 6295 |
| 545 | 20230802 | 100300 | 1825449200 | 13990 | 13910 | 13990 | 13910 | 6660 |
| 546 | 20230802 | 100200 | 1732445190 | 13910 | 13870 | 13910 | 13870 | 1735 |
| 547 | 20230802 | 100100 | 1708361040 | 13860 | 13890 | 13890 | 13860 | 632 |
| 548 | 20230802 | 100000 | 1699589200 | 13890 | 13880 | 13900 | 13880 | 355 |
| 549 | 20230802 | 095900 | 1694658210 | 13870 | 13890 | 13890 | 13870 | 245 |
| 550 | 20230802 | 095800 | 1691258480 | 13890 | 13890 | 13900 | 13880 | 879 |
| 551 | 20230802 | 095700 | 1679048740 | 13900 | 13900 | 13900 | 13890 | 929 |
| 552 | 20230802 | 095600 | 1666136140 | 13910 | 13930 | 13930 | 13910 | 58 |
| 553 | 20230802 | 095500 | 1665328970 | 13920 | 13890 | 13930 | 13890 | 1162 |
| 554 | 20230802 | 095400 | 1649176380 | 13880 | 13870 | 13880 | 13870 | 372 |
| 555 | 20230802 | 095300 | 1644013200 | 13880 | 13890 | 13890 | 13880 | 341 |
| 556 | 20230802 | 095200 | 1639277480 | 13870 | 13850 | 13870 | 13840 | 1943 |
| 557 | 20230802 | 095100 | 1612375590 | 13850 | 13850 | 13850 | 13840 | 108 |
| 558 | 20230802 | 095000 | 1610880200 | 13850 | 13850 | 13860 | 13850 | 351 |
| 559 | 20230802 | 094900 | 1606016720 | 13860 | 13840 | 13860 | 13840 | 1366 |
| 560 | 20230802 | 094800 | 1587110320 | 13860 | 13850 | 13880 | 13850 | 640 |
| 561 | 20230802 | 094700 | 1578240430 | 13850 | 13890 | 13890 | 13850 | 1598 |
| 562 | 20230802 | 094600 | 1556081330 | 13890 | 13890 | 13900 | 13890 | 318 |
| 563 | 20230802 | 094500 | 1551663510 | 13900 | 13920 | 13920 | 13900 | 3959 |
| 564 | 20230802 | 094400 | 1496609950 | 13920 | 13940 | 13940 | 13920 | 2742 |
| 565 | 20230802 | 094300 | 1458423670 | 13940 | 13940 | 13940 | 13940 | 282 |
| 566 | 20230802 | 094200 | 1454492590 | 13940 | 13940 | 13950 | 13930 | 2311 |
| 567 | 20230802 | 094100 | 1422277470 | 13940 | 13950 | 13950 | 13930 | 3155 |
| 568 | 20230802 | 094000 | 1378305040 | 13950 | 13940 | 13950 | 13930 | 1014 |
| 569 | 20230802 | 093900 | 1364165180 | 13940 | 13950 | 13950 | 13930 | 1171 |
| 570 | 20230802 | 093800 | 1347848400 | 13950 | 13940 | 13950 | 13940 | 6228 |
| 571 | 20230802 | 093700 | 1261013090 | 13940 | 13920 | 13940 | 13920 | 1328 |
| 572 | 20230802 | 093600 | 1242504100 | 13930 | 13930 | 13930 | 13920 | 670 |
| 573 | 20230802 | 093500 | 1233172140 | 13930 | 13910 | 13930 | 13910 | 1234 |
| 574 | 20230802 | 093400 | 1215993200 | 13910 | 13880 | 13920 | 13880 | 1870 |
| 575 | 20230802 | 093300 | 1189999930 | 13890 | 13900 | 13900 | 13880 | 1606 |
| 576 | 20230802 | 093200 | 1167687890 | 13890 | 13860 | 13890 | 13850 | 1378 |
| 577 | 20230802 | 093100 | 1148566960 | 13860 | 13840 | 13860 | 13840 | 2201 |
| 578 | 20230802 | 093000 | 1118083380 | 13840 | 13760 | 13850 | 13760 | 4194 |
| 579 | 20230802 | 092900 | 1060250030 | 13760 | 13750 | 13770 | 13750 | 506 |
| 580 | 20230802 | 092800 | 1053287650 | 13750 | 13770 | 13770 | 13750 | 925 |
| 581 | 20230802 | 092700 | 1040557980 | 13780 | 13760 | 13790 | 13720 | 2906 |
| 582 | 20230802 | 092600 | 1000624890 | 13760 | 13750 | 13760 | 13740 | 572 |
| 583 | 20230802 | 092500 | 992757190 | 13750 | 13750 | 13750 | 13740 | 329 |
| 584 | 20230802 | 092400 | 988233640 | 13750 | 13740 | 13750 | 13740 | 361 |
| 585 | 20230802 | 092300 | 983271760 | 13750 | 13750 | 13750 | 13750 | 32 |
| 586 | 20230802 | 092200 | 982831760 | 13750 | 13720 | 13760 | 13720 | 1223 |
| 587 | 20230802 | 092100 | 966034890 | 13710 | 13760 | 13760 | 13710 | 6134 |
| 588 | 20230802 | 092000 | 881874830 | 13760 | 13750 | 13780 | 13750 | 2549 |
| 589 | 20230802 | 091900 | 846796910 | 13750 | 13740 | 13750 | 13740 | 1185 |
| 590 | 20230802 | 091800 | 830507760 | 13740 | 13730 | 13750 | 13730 | 1678 |
| 591 | 20230802 | 091700 | 807460170 | 13730 | 13720 | 13730 | 13720 | 500 |
| 592 | 20230802 | 091600 | 800598360 | 13720 | 13740 | 13740 | 13710 | 3536 |
| 593 | 20230802 | 091500 | 752077500 | 13740 | 13740 | 13750 | 13720 | 2572 |
| 594 | 20230802 | 091400 | 716779650 | 13740 | 13730 | 13740 | 13720 | 1123 |
| 595 | 20230802 | 091300 | 701359290 | 13730 | 13720 | 13730 | 13720 | 924 |
| 596 | 20230802 | 091200 | 688679770 | 13720 | 13700 | 13720 | 13700 | 2271 |
| 597 | 20230802 | 091100 | 657537530 | 13710 | 13720 | 13720 | 13710 | 1276 |
| 598 | 20230802 | 091000 | 640038660 | 13710 | 13690 | 13740 | 13690 | 2452 |
| 599 | 20230802 | 090900 | 606419330 | 13680 | 13690 | 13710 | 13680 | 2358 |
| 600 | 20230802 | 090800 | 574136980 | 13690 | 13740 | 13740 | 13690 | 1829 |
| 601 | 20230802 | 090700 | 549037220 | 13740 | 13700 | 13740 | 13700 | 1313 |
| 602 | 20230802 | 090600 | 531021510 | 13700 | 13760 | 13770 | 13700 | 4015 |
| 603 | 20230802 | 090500 | 475936800 | 13770 | 13720 | 13780 | 13710 | 4004 |
| 604 | 20230802 | 090400 | 420979510 | 13720 | 13750 | 13750 | 13720 | 3002 |
| 605 | 20230802 | 090300 | 379728260 | 13750 | 13760 | 13790 | 13740 | 2734 |
| 606 | 20230802 | 090200 | 342085360 | 13760 | 13770 | 13800 | 13710 | 9729 |
| 607 | 20230802 | 090100 | 208323960 | 13760 | 13830 | 13870 | 13750 | 5013 |
| 608 | 20230802 | 090000 | 139126230 | 13850 | 13910 | 13910 | 13780 | 9919 |