34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 3 | 20230803 | 193200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 4 | 20230803 | 193100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 5 | 20230803 | 193000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 6 | 20230803 | 192900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 7 | 20230803 | 192800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 8 | 20230803 | 192700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 9 | 20230803 | 192600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 10 | 20230803 | 192500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 11 | 20230803 | 192400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 12 | 20230803 | 192300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 13 | 20230803 | 192200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 14 | 20230803 | 192100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 15 | 20230803 | 192000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 16 | 20230803 | 191900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 17 | 20230803 | 191800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 18 | 20230803 | 191700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 19 | 20230803 | 191600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 20 | 20230803 | 191500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 21 | 20230803 | 191400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 22 | 20230803 | 191300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 23 | 20230803 | 191200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 24 | 20230803 | 191100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 25 | 20230803 | 191000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 26 | 20230803 | 190900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 27 | 20230803 | 190800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 28 | 20230803 | 190700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 29 | 20230803 | 190600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 30 | 20230803 | 190500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 31 | 20230803 | 190400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 32 | 20230803 | 190300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 33 | 20230803 | 190200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 34 | 20230803 | 190100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 35 | 20230803 | 190000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 36 | 20230803 | 185900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 37 | 20230803 | 185800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 38 | 20230803 | 185700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 39 | 20230803 | 185600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 40 | 20230803 | 185500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 41 | 20230803 | 185400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 42 | 20230803 | 185300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 43 | 20230803 | 185200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 44 | 20230803 | 185100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 45 | 20230803 | 185000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 46 | 20230803 | 184900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 47 | 20230803 | 184800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 48 | 20230803 | 184700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 49 | 20230803 | 184600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 50 | 20230803 | 184500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 51 | 20230803 | 184400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 52 | 20230803 | 184300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 53 | 20230803 | 184200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 54 | 20230803 | 184100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 55 | 20230803 | 184000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 56 | 20230803 | 183900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 57 | 20230803 | 183800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 58 | 20230803 | 183700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 59 | 20230803 | 183600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 60 | 20230803 | 183500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 61 | 20230803 | 183400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 62 | 20230803 | 183300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 63 | 20230803 | 183200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 64 | 20230803 | 183100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 65 | 20230803 | 183000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 66 | 20230803 | 182900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 67 | 20230803 | 182800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 68 | 20230803 | 182700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 69 | 20230803 | 182600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 70 | 20230803 | 182500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 71 | 20230803 | 182400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 72 | 20230803 | 182300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 73 | 20230803 | 182200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 74 | 20230803 | 182100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 75 | 20230803 | 182000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 76 | 20230803 | 181900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 77 | 20230803 | 181800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 78 | 20230803 | 181700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 79 | 20230803 | 181600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 80 | 20230803 | 181500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 81 | 20230803 | 181400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 82 | 20230803 | 181300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 83 | 20230803 | 181200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 84 | 20230803 | 181100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 85 | 20230803 | 181000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 86 | 20230803 | 180900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 87 | 20230803 | 180800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 88 | 20230803 | 180700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 89 | 20230803 | 180600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 90 | 20230803 | 180500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 91 | 20230803 | 180400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 92 | 20230803 | 180300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 93 | 20230803 | 180200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 94 | 20230803 | 180100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 95 | 20230803 | 180000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 96 | 20230803 | 175900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 97 | 20230803 | 175800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 98 | 20230803 | 175700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 99 | 20230803 | 175600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 100 | 20230803 | 175500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 101 | 20230803 | 175400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 102 | 20230803 | 175300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 103 | 20230803 | 175200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 104 | 20230803 | 175100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 105 | 20230803 | 175000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 106 | 20230803 | 174900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 107 | 20230803 | 174800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 108 | 20230803 | 174700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 109 | 20230803 | 174600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 110 | 20230803 | 174500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 111 | 20230803 | 174400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 112 | 20230803 | 174300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 113 | 20230803 | 174200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 114 | 20230803 | 174100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 115 | 20230803 | 174000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 116 | 20230803 | 173900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 117 | 20230803 | 173800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 118 | 20230803 | 173700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 119 | 20230803 | 173600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 120 | 20230803 | 173500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 121 | 20230803 | 173400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 122 | 20230803 | 173300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 123 | 20230803 | 173200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 124 | 20230803 | 173100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 125 | 20230803 | 173000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 126 | 20230803 | 172900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 127 | 20230803 | 172800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 128 | 20230803 | 172700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 129 | 20230803 | 172600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 130 | 20230803 | 172500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 131 | 20230803 | 172400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 132 | 20230803 | 172300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 133 | 20230803 | 172200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 134 | 20230803 | 172100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 135 | 20230803 | 172000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 136 | 20230803 | 171900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 137 | 20230803 | 171800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 138 | 20230803 | 171700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 139 | 20230803 | 171600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 140 | 20230803 | 171500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 141 | 20230803 | 171400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 142 | 20230803 | 171300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 143 | 20230803 | 171200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 144 | 20230803 | 171100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 145 | 20230803 | 171000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 146 | 20230803 | 170900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 147 | 20230803 | 170800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 148 | 20230803 | 170700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 149 | 20230803 | 170600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 150 | 20230803 | 170500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 151 | 20230803 | 170400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 152 | 20230803 | 170300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 153 | 20230803 | 170200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 154 | 20230803 | 170100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 155 | 20230803 | 170000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 156 | 20230803 | 165900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 157 | 20230803 | 165800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 158 | 20230803 | 165700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 159 | 20230803 | 165600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 160 | 20230803 | 165500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 161 | 20230803 | 165400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 162 | 20230803 | 165300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 163 | 20230803 | 165200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 164 | 20230803 | 165100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 165 | 20230803 | 165000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 166 | 20230803 | 164900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 167 | 20230803 | 164800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 168 | 20230803 | 164700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 169 | 20230803 | 164600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 170 | 20230803 | 164500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 171 | 20230803 | 164400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 172 | 20230803 | 164300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 173 | 20230803 | 164200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 174 | 20230803 | 164100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 175 | 20230803 | 164000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 176 | 20230803 | 163900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 177 | 20230803 | 163800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 178 | 20230803 | 163700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 179 | 20230803 | 163600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 180 | 20230803 | 163500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 181 | 20230803 | 163400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20230803 | 163300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 183 | 20230803 | 163200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20230803 | 163100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20230803 | 163000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20230803 | 162900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20230803 | 162800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20230803 | 162700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20230803 | 162600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20230803 | 162500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20230803 | 162400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 192 | 20230803 | 162300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 193 | 20230803 | 162200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 194 | 20230803 | 162100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 195 | 20230803 | 162000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 196 | 20230803 | 161900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 197 | 20230803 | 161800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 198 | 20230803 | 161700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 199 | 20230803 | 161600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20230803 | 161500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20230803 | 161400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20230803 | 161300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 203 | 20230803 | 161200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20230803 | 161100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20230803 | 161000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20230803 | 160900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20230803 | 160800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20230803 | 160700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20230803 | 160600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 210 | 20230803 | 160500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 211 | 20230803 | 160400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 212 | 20230803 | 160300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 213 | 20230803 | 160200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 214 | 20230803 | 160100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 215 | 20230803 | 160000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 216 | 20230803 | 155900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 217 | 20230803 | 155800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 218 | 20230803 | 155700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 219 | 20230803 | 155600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 220 | 20230803 | 155500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 221 | 20230803 | 155400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 222 | 20230803 | 155300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 223 | 20230803 | 155200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 224 | 20230803 | 155100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 225 | 20230803 | 155000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 226 | 20230803 | 154900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 227 | 20230803 | 154800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 228 | 20230803 | 154700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 229 | 20230803 | 154600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 230 | 20230803 | 154500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 231 | 20230803 | 154400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 232 | 20230803 | 154300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 233 | 20230803 | 154200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 234 | 20230803 | 154100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 235 | 20230803 | 154000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 236 | 20230803 | 153900 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 237 | 20230803 | 153800 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 238 | 20230803 | 153700 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 239 | 20230803 | 153600 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20230803 | 153500 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 241 | 20230803 | 153400 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20230803 | 153300 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 243 | 20230803 | 153200 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20230803 | 153100 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20230803 | 153000 | 4942318570 | 15800 | 15800 | 15800 | 15800 | 9379 |
| 246 | 20230803 | 152900 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 247 | 20230803 | 152800 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 248 | 20230803 | 152700 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 249 | 20230803 | 152600 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 250 | 20230803 | 152500 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 251 | 20230803 | 152400 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 252 | 20230803 | 152300 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 253 | 20230803 | 152200 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 254 | 20230803 | 152100 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 255 | 20230803 | 152000 | 4794130370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 256 | 20230803 | 151900 | 4794130370 | 15770 | 15750 | 15780 | 15750 | 987 |
| 257 | 20230803 | 151800 | 4778569390 | 15750 | 15740 | 15770 | 15730 | 958 |
| 258 | 20230803 | 151700 | 4763486390 | 15730 | 15710 | 15750 | 15710 | 155 |
| 259 | 20230803 | 151600 | 4761048020 | 15710 | 15730 | 15740 | 15700 | 1005 |
| 260 | 20230803 | 151500 | 4745252210 | 15730 | 15700 | 15730 | 15700 | 407 |
| 261 | 20230803 | 151400 | 4738854200 | 15690 | 15670 | 15690 | 15660 | 1793 |
| 262 | 20230803 | 151300 | 4710755400 | 15670 | 15680 | 15700 | 15670 | 374 |
| 263 | 20230803 | 151200 | 4704886970 | 15690 | 15710 | 15710 | 15680 | 1497 |
| 264 | 20230803 | 151100 | 4681384030 | 15710 | 15750 | 15750 | 15700 | 1155 |
| 265 | 20230803 | 151000 | 4663225060 | 15750 | 15790 | 15790 | 15750 | 966 |
| 266 | 20230803 | 150900 | 4647985760 | 15780 | 15780 | 15790 | 15780 | 78 |
| 267 | 20230803 | 150800 | 4646754910 | 15780 | 15780 | 15780 | 15780 | 7 |
| 268 | 20230803 | 150700 | 4646644450 | 15780 | 15780 | 15780 | 15780 | 14 |
| 269 | 20230803 | 150600 | 4646423530 | 15770 | 15750 | 15770 | 15750 | 609 |
| 270 | 20230803 | 150500 | 4636820620 | 15750 | 15770 | 15770 | 15750 | 1404 |
| 271 | 20230803 | 150400 | 4614689890 | 15820 | 15770 | 15820 | 15770 | 152 |
| 272 | 20230803 | 150300 | 4612292760 | 15820 | 15840 | 15840 | 15800 | 271 |
| 273 | 20230803 | 150200 | 4608002790 | 15840 | 15780 | 15840 | 15770 | 48 |
| 274 | 20230803 | 150100 | 4607244900 | 15850 | 15840 | 15870 | 15770 | 932 |
| 275 | 20230803 | 150000 | 4592502130 | 15750 | 15870 | 15870 | 15750 | 613 |
| 276 | 20230803 | 145900 | 4582805920 | 15870 | 15850 | 15870 | 15840 | 428 |
| 277 | 20230803 | 145800 | 4576022430 | 15850 | 15850 | 15850 | 15850 | 719 |
| 278 | 20230803 | 145700 | 4564626280 | 15850 | 15910 | 15910 | 15850 | 891 |
| 279 | 20230803 | 145600 | 4550480500 | 15890 | 15930 | 15930 | 15890 | 437 |
| 280 | 20230803 | 145500 | 4543528020 | 15930 | 15960 | 15960 | 15900 | 1684 |
| 281 | 20230803 | 145400 | 4516690460 | 15940 | 15900 | 15960 | 15890 | 8032 |
| 282 | 20230803 | 145300 | 4388761580 | 15900 | 15890 | 15900 | 15880 | 2619 |
| 283 | 20230803 | 145200 | 4347134070 | 15890 | 15820 | 15900 | 15820 | 7466 |
| 284 | 20230803 | 145100 | 4228759640 | 15820 | 15820 | 15830 | 15820 | 1118 |
| 285 | 20230803 | 145000 | 4211068800 | 15820 | 15810 | 15820 | 15790 | 626 |
| 286 | 20230803 | 144900 | 4201167710 | 15810 | 15780 | 15810 | 15770 | 1003 |
| 287 | 20230803 | 144800 | 4185315160 | 15780 | 15790 | 15790 | 15730 | 815 |
| 288 | 20230803 | 144700 | 4172450480 | 15730 | 15770 | 15780 | 15730 | 1828 |
| 289 | 20230803 | 144600 | 4143609640 | 15760 | 15760 | 15770 | 15720 | 743 |
| 290 | 20230803 | 144500 | 4131919100 | 15780 | 15730 | 15780 | 15730 | 191 |
| 291 | 20230803 | 144400 | 4128909120 | 15710 | 15740 | 15740 | 15710 | 50 |
| 292 | 20230803 | 144300 | 4128123150 | 15790 | 15790 | 15790 | 15790 | 316 |
| 293 | 20230803 | 144200 | 4123133510 | 15800 | 15710 | 15800 | 15710 | 206 |
| 294 | 20230803 | 144100 | 4119878800 | 15800 | 15770 | 15800 | 15760 | 254 |
| 295 | 20230803 | 144000 | 4115872530 | 15700 | 15700 | 15700 | 15700 | 10 |
| 296 | 20230803 | 143900 | 4115715530 | 15690 | 15690 | 15690 | 15690 | 112 |
| 297 | 20230803 | 143800 | 4113958250 | 15690 | 15700 | 15700 | 15690 | 202 |
| 298 | 20230803 | 143700 | 4110788320 | 15690 | 15790 | 15790 | 15690 | 468 |
| 299 | 20230803 | 143600 | 4103408890 | 15780 | 15810 | 15830 | 15780 | 2031 |
| 300 | 20230803 | 143500 | 4071296150 | 15820 | 15790 | 15820 | 15780 | 344 |
| 301 | 20230803 | 143400 | 4065861960 | 15800 | 15800 | 15800 | 15790 | 286 |
| 302 | 20230803 | 143300 | 4061345100 | 15800 | 15780 | 15800 | 15780 | 384 |
| 303 | 20230803 | 143200 | 4055280250 | 15780 | 15760 | 15780 | 15760 | 198 |
| 304 | 20230803 | 143100 | 4052156520 | 15760 | 15770 | 15770 | 15760 | 65 |
| 305 | 20230803 | 143000 | 4051131490 | 15770 | 15740 | 15780 | 15740 | 254 |
| 306 | 20230803 | 142900 | 4047125460 | 15740 | 15680 | 15740 | 15610 | 666 |
| 307 | 20230803 | 142800 | 4036676980 | 15680 | 15680 | 15680 | 15680 | 0 |
| 308 | 20230803 | 142700 | 4036676980 | 15680 | 15730 | 15730 | 15680 | 128 |
| 309 | 20230803 | 142600 | 4034669790 | 15730 | 15680 | 15730 | 15680 | 130 |
| 310 | 20230803 | 142500 | 4032628890 | 15680 | 15740 | 15740 | 15680 | 344 |
| 311 | 20230803 | 142400 | 4027227010 | 15750 | 15750 | 15750 | 15740 | 196 |
| 312 | 20230803 | 142300 | 4024140340 | 15700 | 15650 | 15700 | 15650 | 1067 |
| 313 | 20230803 | 142200 | 4007418670 | 15550 | 15540 | 15550 | 15540 | 101 |
| 314 | 20230803 | 142100 | 4005849120 | 15540 | 15550 | 15610 | 15520 | 218 |
| 315 | 20230803 | 142000 | 4002458950 | 15530 | 15530 | 15530 | 15530 | 300 |
| 316 | 20230803 | 141900 | 3997799950 | 15530 | 15550 | 15550 | 15530 | 27 |
| 317 | 20230803 | 141800 | 3997380420 | 15550 | 15520 | 15550 | 15520 | 45 |
| 318 | 20230803 | 141700 | 3996681960 | 15520 | 15540 | 15560 | 15520 | 446 |
| 319 | 20230803 | 141600 | 3989753660 | 15550 | 15550 | 15550 | 15550 | 77 |
| 320 | 20230803 | 141500 | 3988556310 | 15560 | 15560 | 15560 | 15560 | 2 |
| 321 | 20230803 | 141400 | 3988525190 | 15550 | 15540 | 15550 | 15540 | 70 |
| 322 | 20230803 | 141300 | 3987437060 | 15540 | 15550 | 15550 | 15540 | 125 |
| 323 | 20230803 | 141200 | 3985493340 | 15550 | 15550 | 15550 | 15550 | 145 |
| 324 | 20230803 | 141100 | 3983238590 | 15550 | 15560 | 15560 | 15550 | 198 |
| 325 | 20230803 | 141000 | 3980158140 | 15560 | 15570 | 15600 | 15560 | 18 |
| 326 | 20230803 | 140900 | 3979877740 | 15590 | 15550 | 15600 | 15550 | 136 |
| 327 | 20230803 | 140800 | 3977762780 | 15560 | 15580 | 15580 | 15560 | 106 |
| 328 | 20230803 | 140700 | 3976111420 | 15580 | 15620 | 15630 | 15580 | 1766 |
| 329 | 20230803 | 140600 | 3948561340 | 15620 | 15620 | 15620 | 15620 | 70 |
| 330 | 20230803 | 140500 | 3947467940 | 15610 | 15610 | 15670 | 15610 | 236 |
| 331 | 20230803 | 140400 | 3943781180 | 15610 | 15680 | 15680 | 15610 | 64 |
| 332 | 20230803 | 140300 | 3942781440 | 15610 | 15610 | 15610 | 15610 | 1 |
| 333 | 20230803 | 140200 | 3942765830 | 15600 | 15600 | 15600 | 15600 | 1 |
| 334 | 20230803 | 140100 | 3942750230 | 15690 | 15610 | 15690 | 15600 | 9 |
| 335 | 20230803 | 140000 | 3942609670 | 15600 | 15610 | 15610 | 15600 | 57 |
| 336 | 20230803 | 135900 | 3941720240 | 15610 | 15670 | 15680 | 15610 | 369 |
| 337 | 20230803 | 135800 | 3935951910 | 15670 | 15700 | 15700 | 15670 | 25 |
| 338 | 20230803 | 135700 | 3935559770 | 15700 | 15700 | 15700 | 15700 | 21 |
| 339 | 20230803 | 135600 | 3935230070 | 15700 | 15760 | 15760 | 15700 | 96 |
| 340 | 20230803 | 135500 | 3933721110 | 15760 | 15700 | 15760 | 15700 | 28 |
| 341 | 20230803 | 135400 | 3933279890 | 15770 | 15700 | 15770 | 15700 | 33 |
| 342 | 20230803 | 135300 | 3932761090 | 15770 | 15790 | 15800 | 15770 | 326 |
| 343 | 20230803 | 135200 | 3927613280 | 15800 | 15820 | 15820 | 15580 | 1284 |
| 344 | 20230803 | 135100 | 3907479450 | 15830 | 15840 | 15850 | 15820 | 318 |
| 345 | 20230803 | 135000 | 3902443690 | 15830 | 15850 | 15850 | 15820 | 1018 |
| 346 | 20230803 | 134900 | 3886310800 | 15860 | 15820 | 15860 | 15820 | 2389 |
| 347 | 20230803 | 134800 | 3848440510 | 15820 | 15820 | 15820 | 15800 | 1818 |
| 348 | 20230803 | 134700 | 3819689200 | 15820 | 15850 | 15850 | 15780 | 2698 |
| 349 | 20230803 | 134600 | 3776978640 | 15850 | 15800 | 15850 | 15780 | 1864 |
| 350 | 20230803 | 134500 | 3747505530 | 15820 | 15910 | 15910 | 15710 | 3254 |
| 351 | 20230803 | 134400 | 3696043920 | 15910 | 15680 | 15940 | 15660 | 16750 |
| 352 | 20230803 | 134300 | 3431832320 | 15640 | 15570 | 15670 | 15570 | 4242 |
| 353 | 20230803 | 134200 | 3365479280 | 15570 | 15600 | 15620 | 15510 | 3648 |
| 354 | 20230803 | 134100 | 3308549920 | 15590 | 15490 | 15620 | 15490 | 5709 |
| 355 | 20230803 | 134000 | 3219763820 | 15490 | 15420 | 15490 | 15420 | 1045 |
| 356 | 20230803 | 133900 | 3203625830 | 15420 | 15400 | 15420 | 15400 | 40 |
| 357 | 20230803 | 133800 | 3203009220 | 15400 | 15380 | 15410 | 15380 | 12 |
| 358 | 20230803 | 133700 | 3202824510 | 15410 | 15330 | 15410 | 15330 | 186 |
| 359 | 20230803 | 133600 | 3199962280 | 15350 | 15310 | 15350 | 15310 | 73 |
| 360 | 20230803 | 133500 | 3198842110 | 15290 | 15300 | 15300 | 15290 | 329 |
| 361 | 20230803 | 133400 | 3193809140 | 15310 | 15300 | 15310 | 15300 | 13 |
| 362 | 20230803 | 133300 | 3193610220 | 15380 | 15370 | 15380 | 15260 | 3612 |
| 363 | 20230803 | 133200 | 3138275100 | 15370 | 15370 | 15370 | 15370 | 16 |
| 364 | 20230803 | 133100 | 3138029180 | 15370 | 15380 | 15380 | 15370 | 528 |
| 365 | 20230803 | 133000 | 3129908590 | 15390 | 15390 | 15390 | 15390 | 86 |
| 366 | 20230803 | 132900 | 3128585050 | 15390 | 15390 | 15390 | 15390 | 308 |
| 367 | 20230803 | 132800 | 3123844930 | 15390 | 15400 | 15400 | 15390 | 349 |
| 368 | 20230803 | 132700 | 3118470340 | 15400 | 15410 | 15410 | 15400 | 849 |
| 369 | 20230803 | 132600 | 3105395070 | 15420 | 15440 | 15440 | 15410 | 15 |
| 370 | 20230803 | 132500 | 3105163790 | 15440 | 15450 | 15450 | 15440 | 303 |
| 371 | 20230803 | 132400 | 3100483880 | 15450 | 15490 | 15490 | 15450 | 57 |
| 372 | 20230803 | 132300 | 3099601230 | 15510 | 15440 | 15510 | 15440 | 1075 |
| 373 | 20230803 | 132200 | 3082969180 | 15400 | 15400 | 15400 | 15400 | 10 |
| 374 | 20230803 | 132100 | 3082815180 | 15380 | 15440 | 15440 | 15380 | 740 |
| 375 | 20230803 | 132000 | 3071425280 | 15440 | 15400 | 15440 | 15400 | 3082 |
| 376 | 20230803 | 131900 | 3023839400 | 15380 | 15380 | 15380 | 15380 | 1 |
| 377 | 20230803 | 131800 | 3023824020 | 15450 | 15420 | 15450 | 15390 | 522 |
| 378 | 20230803 | 131700 | 3015779840 | 15420 | 15450 | 15450 | 15420 | 410 |
| 379 | 20230803 | 131600 | 3009457190 | 15450 | 15440 | 15450 | 15440 | 216 |
| 380 | 20230803 | 131500 | 3006121430 | 15440 | 15440 | 15440 | 15440 | 0 |
| 381 | 20230803 | 131400 | 3006121430 | 15440 | 15440 | 15440 | 15440 | 16 |
| 382 | 20230803 | 131300 | 3005874390 | 15440 | 15440 | 15440 | 15440 | 6 |
| 383 | 20230803 | 131200 | 3005781750 | 15440 | 15440 | 15440 | 15440 | 323 |
| 384 | 20230803 | 131100 | 3000794630 | 15440 | 15440 | 15440 | 15440 | 65 |
| 385 | 20230803 | 131000 | 2999791030 | 15440 | 15410 | 15440 | 15410 | 58 |
| 386 | 20230803 | 130900 | 2998896260 | 15410 | 15410 | 15410 | 15410 | 29 |
| 387 | 20230803 | 130800 | 2998449370 | 15410 | 15410 | 15410 | 15400 | 1201 |
| 388 | 20230803 | 130700 | 2979953460 | 15450 | 15410 | 15450 | 15410 | 622 |
| 389 | 20230803 | 130600 | 2970353050 | 15390 | 15410 | 15410 | 15390 | 69 |
| 390 | 20230803 | 130500 | 2969290340 | 15440 | 15400 | 15440 | 15400 | 40 |
| 391 | 20230803 | 130400 | 2968673940 | 15400 | 15400 | 15400 | 15400 | 476 |
| 392 | 20230803 | 130300 | 2961343540 | 15400 | 15400 | 15400 | 15400 | 1 |
| 393 | 20230803 | 130200 | 2961328140 | 15400 | 15450 | 15450 | 15400 | 630 |
| 394 | 20230803 | 130100 | 2951614560 | 15460 | 15460 | 15470 | 15460 | 54 |
| 395 | 20230803 | 130000 | 2950779520 | 15470 | 15490 | 15490 | 15470 | 456 |
| 396 | 20230803 | 125900 | 2943720410 | 15490 | 15510 | 15510 | 15490 | 538 |
| 397 | 20230803 | 125800 | 2935384670 | 15500 | 15500 | 15500 | 15500 | 10 |
| 398 | 20230803 | 125700 | 2935229670 | 15500 | 15500 | 15500 | 15500 | 0 |
| 399 | 20230803 | 125600 | 2935229670 | 15500 | 15500 | 15500 | 15500 | 89 |
| 400 | 20230803 | 125500 | 2933850170 | 15500 | 15500 | 15500 | 15500 | 33 |
| 401 | 20230803 | 125400 | 2933338670 | 15500 | 15500 | 15500 | 15500 | 344 |
| 402 | 20230803 | 125300 | 2928006670 | 15520 | 15550 | 15550 | 15520 | 16 |
| 403 | 20230803 | 125200 | 2927758170 | 15550 | 15560 | 15560 | 15520 | 377 |
| 404 | 20230803 | 125100 | 2921898410 | 15570 | 15550 | 15570 | 15550 | 208 |
| 405 | 20230803 | 125000 | 2918661930 | 15560 | 15560 | 15560 | 15560 | 151 |
| 406 | 20230803 | 124900 | 2916312370 | 15560 | 15530 | 15560 | 15530 | 194 |
| 407 | 20230803 | 124800 | 2913295070 | 15560 | 15540 | 15570 | 15540 | 909 |
| 408 | 20230803 | 124700 | 2899152990 | 15550 | 15540 | 15550 | 15540 | 429 |
| 409 | 20230803 | 124600 | 2892483150 | 15500 | 15520 | 15530 | 15500 | 1011 |
| 410 | 20230803 | 124500 | 2876789290 | 15530 | 15480 | 15530 | 15480 | 1999 |
| 411 | 20230803 | 124400 | 2845801840 | 15480 | 15380 | 15480 | 15380 | 1262 |
| 412 | 20230803 | 124300 | 2826306560 | 15370 | 15370 | 15370 | 15370 | 0 |
| 413 | 20230803 | 124200 | 2826306560 | 15370 | 15360 | 15370 | 15360 | 71 |
| 414 | 20230803 | 124100 | 2825215620 | 15320 | 15320 | 15320 | 15320 | 24 |
| 415 | 20230803 | 124000 | 2824847940 | 15280 | 15370 | 15370 | 15280 | 404 |
| 416 | 20230803 | 123900 | 2818647750 | 15380 | 15380 | 15380 | 15380 | 52 |
| 417 | 20230803 | 123800 | 2817847990 | 15380 | 15380 | 15380 | 15380 | 150 |
| 418 | 20230803 | 123700 | 2815540990 | 15380 | 15400 | 15400 | 15380 | 122 |
| 419 | 20230803 | 123600 | 2813663660 | 15390 | 15390 | 15390 | 15390 | 5 |
| 420 | 20230803 | 123500 | 2813586710 | 15390 | 15400 | 15430 | 15390 | 117 |
| 421 | 20230803 | 123400 | 2811785730 | 15400 | 15450 | 15450 | 15400 | 1080 |
| 422 | 20230803 | 123300 | 2795107130 | 15410 | 15450 | 15460 | 15400 | 1419 |
| 423 | 20230803 | 123200 | 2773199820 | 15420 | 15410 | 15440 | 15410 | 328 |
| 424 | 20230803 | 123100 | 2768139080 | 15400 | 15390 | 15400 | 15390 | 2298 |
| 425 | 20230803 | 123000 | 2732751340 | 15390 | 15350 | 15390 | 15320 | 215 |
| 426 | 20230803 | 122900 | 2729444190 | 15310 | 15310 | 15310 | 15300 | 51 |
| 427 | 20230803 | 122800 | 2728663590 | 15340 | 15270 | 15340 | 15270 | 792 |
| 428 | 20230803 | 122700 | 2716539130 | 15220 | 15220 | 15220 | 15220 | 0 |
| 429 | 20230803 | 122600 | 2716539130 | 15220 | 15230 | 15230 | 15220 | 345 |
| 430 | 20230803 | 122500 | 2711287450 | 15200 | 15200 | 15210 | 15200 | 193 |
| 431 | 20230803 | 122400 | 2708353600 | 15200 | 15200 | 15200 | 15200 | 29 |
| 432 | 20230803 | 122300 | 2707912800 | 15190 | 15280 | 15290 | 15190 | 750 |
| 433 | 20230803 | 122200 | 2696493260 | 15270 | 15230 | 15270 | 15230 | 251 |
| 434 | 20230803 | 122100 | 2692667190 | 15230 | 15230 | 15230 | 15230 | 33 |
| 435 | 20230803 | 122000 | 2692164600 | 15240 | 15240 | 15240 | 15240 | 13 |
| 436 | 20230803 | 121900 | 2691966480 | 15160 | 15210 | 15210 | 15160 | 1001 |
| 437 | 20230803 | 121800 | 2676786140 | 15240 | 15200 | 15240 | 15160 | 581 |
| 438 | 20230803 | 121700 | 2667966260 | 15230 | 15210 | 15230 | 15210 | 410 |
| 439 | 20230803 | 121600 | 2661724660 | 15160 | 15180 | 15190 | 15160 | 997 |
| 440 | 20230803 | 121500 | 2646587110 | 15170 | 15170 | 15170 | 15170 | 50 |
| 441 | 20230803 | 121400 | 2645828610 | 15160 | 15180 | 15180 | 15160 | 530 |
| 442 | 20230803 | 121300 | 2637789570 | 15160 | 15170 | 15170 | 15160 | 33 |
| 443 | 20230803 | 121200 | 2637289090 | 15160 | 15170 | 15170 | 15160 | 34 |
| 444 | 20230803 | 121100 | 2636773320 | 15160 | 15160 | 15160 | 15160 | 0 |
| 445 | 20230803 | 121000 | 2636773320 | 15160 | 15170 | 15170 | 15160 | 352 |
| 446 | 20230803 | 120900 | 2631436380 | 15180 | 15170 | 15180 | 15170 | 168 |
| 447 | 20230803 | 120800 | 2628886150 | 15180 | 15170 | 15180 | 15170 | 34 |
| 448 | 20230803 | 120700 | 2628370360 | 15150 | 15160 | 15160 | 15150 | 200 |
| 449 | 20230803 | 120600 | 2625339750 | 15180 | 15180 | 15180 | 15180 | 0 |
| 450 | 20230803 | 120500 | 2625339750 | 15180 | 15180 | 15180 | 15180 | 34 |
| 451 | 20230803 | 120400 | 2624823630 | 15150 | 15160 | 15160 | 15150 | 411 |
| 452 | 20230803 | 120300 | 2618596790 | 15150 | 15160 | 15160 | 15150 | 371 |
| 453 | 20230803 | 120200 | 2612972890 | 15160 | 15160 | 15160 | 15160 | 139 |
| 454 | 20230803 | 120100 | 2610865650 | 15180 | 15190 | 15190 | 15180 | 139 |
| 455 | 20230803 | 120000 | 2608754850 | 15190 | 15200 | 15200 | 15190 | 226 |
| 456 | 20230803 | 115900 | 2605320760 | 15190 | 15200 | 15200 | 15190 | 261 |
| 457 | 20230803 | 115800 | 2601354060 | 15190 | 15180 | 15190 | 15180 | 27 |
| 458 | 20230803 | 115700 | 2600943940 | 15170 | 15150 | 15170 | 15150 | 596 |
| 459 | 20230803 | 115600 | 2591903150 | 15150 | 15170 | 15170 | 15150 | 289 |
| 460 | 20230803 | 115500 | 2587521040 | 15170 | 15180 | 15180 | 15170 | 475 |
| 461 | 20230803 | 115400 | 2580312550 | 15180 | 15190 | 15190 | 15180 | 289 |
| 462 | 20230803 | 115300 | 2575923970 | 15190 | 15170 | 15190 | 15170 | 357 |
| 463 | 20230803 | 115200 | 2570504160 | 15170 | 15140 | 15170 | 15140 | 269 |
| 464 | 20230803 | 115100 | 2566426870 | 15130 | 15100 | 15130 | 15100 | 305 |
| 465 | 20230803 | 115000 | 2561814690 | 15090 | 15090 | 15090 | 15090 | 50 |
| 466 | 20230803 | 114900 | 2561060190 | 15080 | 15090 | 15090 | 15080 | 1806 |
| 467 | 20230803 | 114800 | 2533820160 | 15090 | 15090 | 15090 | 15090 | 2306 |
| 468 | 20230803 | 114700 | 2499022620 | 15090 | 15100 | 15100 | 15080 | 2237 |
| 469 | 20230803 | 114600 | 2465266090 | 15110 | 15110 | 15110 | 15110 | 0 |
| 470 | 20230803 | 114500 | 2465266090 | 15110 | 15080 | 15110 | 15080 | 129 |
| 471 | 20230803 | 114400 | 2463319060 | 15080 | 15080 | 15080 | 15080 | 383 |
| 472 | 20230803 | 114300 | 2457543420 | 15090 | 15100 | 15100 | 15090 | 3162 |
| 473 | 20230803 | 114200 | 2409828830 | 15090 | 15090 | 15110 | 15090 | 899 |
| 474 | 20230803 | 114100 | 2396257100 | 15090 | 15090 | 15090 | 15090 | 422 |
| 475 | 20230803 | 114000 | 2389889120 | 15090 | 15100 | 15100 | 15090 | 618 |
| 476 | 20230803 | 113900 | 2380559770 | 15100 | 15100 | 15110 | 15090 | 6485 |
| 477 | 20230803 | 113800 | 2282669730 | 15100 | 15090 | 15100 | 15090 | 54 |
| 478 | 20230803 | 113700 | 2281854360 | 15090 | 15120 | 15120 | 15090 | 5016 |
| 479 | 20230803 | 113600 | 2206142800 | 15120 | 15130 | 15130 | 15120 | 502 |
| 480 | 20230803 | 113500 | 2198547910 | 15130 | 15110 | 15130 | 15100 | 5656 |
| 481 | 20230803 | 113400 | 2113121690 | 15120 | 15120 | 15130 | 15110 | 465 |
| 482 | 20230803 | 113300 | 2106092650 | 15110 | 15220 | 15220 | 15110 | 2717 |
| 483 | 20230803 | 113200 | 2064991490 | 15150 | 15210 | 15210 | 15150 | 7316 |
| 484 | 20230803 | 113100 | 1954021250 | 15210 | 15210 | 15210 | 15200 | 2556 |
| 485 | 20230803 | 113000 | 1915167810 | 15210 | 15210 | 15210 | 15210 | 35 |
| 486 | 20230803 | 112900 | 1914635460 | 15210 | 15200 | 15210 | 15200 | 417 |
| 487 | 20230803 | 112800 | 1908296590 | 15200 | 15230 | 15230 | 15200 | 1042 |
| 488 | 20230803 | 112700 | 1892442610 | 15250 | 15240 | 15250 | 15230 | 275 |
| 489 | 20230803 | 112600 | 1888252140 | 15240 | 15240 | 15240 | 15240 | 116 |
| 490 | 20230803 | 112500 | 1886484300 | 15240 | 15260 | 15260 | 15240 | 310 |
| 491 | 20230803 | 112400 | 1881757430 | 15260 | 15260 | 15260 | 15260 | 52 |
| 492 | 20230803 | 112300 | 1880963910 | 15260 | 15260 | 15260 | 15250 | 123 |
| 493 | 20230803 | 112200 | 1879087260 | 15260 | 15260 | 15260 | 15260 | 10 |
| 494 | 20230803 | 112100 | 1878934660 | 15250 | 15260 | 15260 | 15250 | 110 |
| 495 | 20230803 | 112000 | 1877256560 | 15260 | 15270 | 15270 | 15260 | 85 |
| 496 | 20230803 | 111900 | 1875959450 | 15270 | 15270 | 15270 | 15270 | 199 |
| 497 | 20230803 | 111800 | 1872920720 | 15270 | 15270 | 15270 | 15270 | 0 |
| 498 | 20230803 | 111700 | 1872920720 | 15270 | 15290 | 15290 | 15270 | 20 |
| 499 | 20230803 | 111600 | 1872615120 | 15280 | 15270 | 15280 | 15270 | 63 |
| 500 | 20230803 | 111500 | 1871652580 | 15270 | 15270 | 15270 | 15270 | 91 |
| 501 | 20230803 | 111400 | 1870263010 | 15270 | 15260 | 15270 | 15260 | 34 |
| 502 | 20230803 | 111300 | 1869743840 | 15260 | 15260 | 15260 | 15260 | 8 |
| 503 | 20230803 | 111200 | 1869621760 | 15250 | 15250 | 15250 | 15250 | 70 |
| 504 | 20230803 | 111100 | 1868554260 | 15260 | 15260 | 15260 | 15260 | 0 |
| 505 | 20230803 | 111000 | 1868554260 | 15260 | 15260 | 15260 | 15260 | 54 |
| 506 | 20230803 | 110900 | 1867730220 | 15260 | 15250 | 15260 | 15250 | 77 |
| 507 | 20230803 | 110800 | 1866555400 | 15230 | 15230 | 15230 | 15220 | 169 |
| 508 | 20230803 | 110700 | 1863981920 | 15230 | 15240 | 15240 | 15230 | 1631 |
| 509 | 20230803 | 110600 | 1839140890 | 15250 | 15260 | 15260 | 15230 | 181 |
| 510 | 20230803 | 110500 | 1836382850 | 15240 | 15230 | 15250 | 15230 | 794 |
| 511 | 20230803 | 110400 | 1824282170 | 15210 | 15240 | 15240 | 15210 | 4501 |
| 512 | 20230803 | 110300 | 1755818170 | 15230 | 15230 | 15230 | 15210 | 6220 |
| 513 | 20230803 | 110200 | 1661182070 | 15230 | 15230 | 15230 | 15230 | 12 |
| 514 | 20230803 | 110100 | 1660999310 | 15230 | 15230 | 15230 | 15230 | 640 |
| 515 | 20230803 | 110000 | 1651252110 | 15220 | 15230 | 15230 | 15220 | 37 |
| 516 | 20230803 | 105900 | 1650688960 | 15220 | 15220 | 15230 | 15220 | 410 |
| 517 | 20230803 | 105800 | 1644446250 | 15220 | 15230 | 15230 | 15220 | 124 |
| 518 | 20230803 | 105700 | 1642558620 | 15220 | 15220 | 15230 | 15220 | 222 |
| 519 | 20230803 | 105600 | 1639179630 | 15210 | 15220 | 15220 | 15210 | 1021 |
| 520 | 20230803 | 105500 | 1623644410 | 15230 | 15230 | 15230 | 15230 | 340 |
| 521 | 20230803 | 105400 | 1618466210 | 15230 | 15230 | 15230 | 15230 | 37 |
| 522 | 20230803 | 105300 | 1617902700 | 15300 | 15220 | 15300 | 15220 | 1090 |
| 523 | 20230803 | 105200 | 1601266140 | 15220 | 15230 | 15230 | 15220 | 2048 |
| 524 | 20230803 | 105100 | 1570075380 | 15230 | 15240 | 15250 | 15230 | 330 |
| 525 | 20230803 | 105000 | 1565044310 | 15250 | 15220 | 15250 | 15220 | 578 |
| 526 | 20230803 | 104900 | 1556231220 | 15220 | 15220 | 15220 | 15200 | 6491 |
| 527 | 20230803 | 104800 | 1457451120 | 15220 | 15220 | 15220 | 15220 | 2202 |
| 528 | 20230803 | 104700 | 1423936680 | 15220 | 15220 | 15220 | 15220 | 11 |
| 529 | 20230803 | 104600 | 1423769260 | 15230 | 15220 | 15230 | 15220 | 298 |
| 530 | 20230803 | 104500 | 1419231420 | 15230 | 15230 | 15230 | 15220 | 4412 |
| 531 | 20230803 | 104400 | 1352057400 | 15230 | 15240 | 15240 | 15230 | 188 |
| 532 | 20230803 | 104300 | 1349192750 | 15260 | 15260 | 15260 | 15260 | 503 |
| 533 | 20230803 | 104200 | 1341516970 | 15260 | 15310 | 15310 | 15260 | 508 |
| 534 | 20230803 | 104100 | 1333764600 | 15310 | 15320 | 15320 | 15310 | 157 |
| 535 | 20230803 | 104000 | 1331360870 | 15320 | 15320 | 15320 | 15320 | 0 |
| 536 | 20230803 | 103900 | 1331360870 | 15320 | 15260 | 15320 | 15260 | 2029 |
| 537 | 20230803 | 103800 | 1300311490 | 15220 | 15220 | 15220 | 15220 | 0 |
| 538 | 20230803 | 103700 | 1300311490 | 15220 | 15220 | 15220 | 15220 | 10 |
| 539 | 20230803 | 103600 | 1300159290 | 15220 | 15240 | 15240 | 15220 | 3201 |
| 540 | 20230803 | 103500 | 1251431500 | 15240 | 15230 | 15240 | 15230 | 988 |
| 541 | 20230803 | 103400 | 1236383760 | 15230 | 15260 | 15260 | 15220 | 405 |
| 542 | 20230803 | 103300 | 1230214170 | 15220 | 15230 | 15270 | 15220 | 528 |
| 543 | 20230803 | 103200 | 1222174810 | 15220 | 15240 | 15240 | 15220 | 1092 |
| 544 | 20230803 | 103100 | 1205549020 | 15230 | 15240 | 15290 | 15230 | 739 |
| 545 | 20230803 | 103000 | 1194262580 | 15240 | 15240 | 15240 | 15230 | 421 |
| 546 | 20230803 | 102900 | 1187850540 | 15240 | 15230 | 15240 | 15220 | 4062 |
| 547 | 20230803 | 102800 | 1126015370 | 15230 | 15230 | 15230 | 15230 | 111 |
| 548 | 20230803 | 102700 | 1124324840 | 15220 | 15230 | 15230 | 15220 | 3889 |
| 549 | 20230803 | 102600 | 1065126800 | 15230 | 15230 | 15240 | 15230 | 545 |
| 550 | 20230803 | 102500 | 1056826120 | 15230 | 15250 | 15250 | 15230 | 287 |
| 551 | 20230803 | 102400 | 1052453310 | 15220 | 15230 | 15240 | 15220 | 1101 |
| 552 | 20230803 | 102300 | 1035684240 | 15230 | 15230 | 15230 | 15230 | 36 |
| 553 | 20230803 | 102200 | 1035135960 | 15230 | 15250 | 15250 | 15220 | 4724 |
| 554 | 20230803 | 102100 | 963184630 | 15250 | 15250 | 15250 | 15250 | 603 |
| 555 | 20230803 | 102000 | 953988880 | 15250 | 15260 | 15260 | 15250 | 394 |
| 556 | 20230803 | 101900 | 947976450 | 15260 | 15260 | 15260 | 15260 | 2322 |
| 557 | 20230803 | 101800 | 912542730 | 15260 | 15260 | 15260 | 15260 | 1 |
| 558 | 20230803 | 101700 | 912527470 | 15260 | 15260 | 15260 | 15260 | 5 |
| 559 | 20230803 | 101600 | 912451170 | 15260 | 15260 | 15260 | 15260 | 100 |
| 560 | 20230803 | 101500 | 910925170 | 15240 | 15240 | 15240 | 15240 | 61 |
| 561 | 20230803 | 101400 | 909995530 | 15230 | 15230 | 15230 | 15230 | 0 |
| 562 | 20230803 | 101300 | 909995530 | 15230 | 15240 | 15240 | 15230 | 557 |
| 563 | 20230803 | 101200 | 901507570 | 15280 | 15260 | 15280 | 15240 | 1228 |
| 564 | 20230803 | 101100 | 882780810 | 15280 | 15270 | 15280 | 15260 | 275 |
| 565 | 20230803 | 101000 | 878582870 | 15300 | 15280 | 15300 | 15270 | 251 |
| 566 | 20230803 | 100900 | 874745230 | 15280 | 15310 | 15310 | 15280 | 893 |
| 567 | 20230803 | 100800 | 861084620 | 15310 | 15310 | 15310 | 15310 | 33 |
| 568 | 20230803 | 100700 | 860579390 | 15300 | 15310 | 15320 | 15300 | 1028 |
| 569 | 20230803 | 100600 | 844849140 | 15330 | 15310 | 15330 | 15310 | 231 |
| 570 | 20230803 | 100500 | 841308530 | 15310 | 15330 | 15330 | 15310 | 633 |
| 571 | 20230803 | 100400 | 831608370 | 15340 | 15340 | 15340 | 15330 | 211 |
| 572 | 20230803 | 100300 | 828372640 | 15340 | 15330 | 15340 | 15330 | 34 |
| 573 | 20230803 | 100200 | 827851410 | 15380 | 15380 | 15380 | 15380 | 138 |
| 574 | 20230803 | 100100 | 825728970 | 15380 | 15340 | 15380 | 15340 | 84 |
| 575 | 20230803 | 100000 | 824437820 | 15340 | 15330 | 15340 | 15330 | 46 |
| 576 | 20230803 | 095900 | 823732420 | 15320 | 15330 | 15330 | 15320 | 246 |
| 577 | 20230803 | 095800 | 819962840 | 15330 | 15320 | 15330 | 15320 | 509 |
| 578 | 20230803 | 095700 | 812162960 | 15320 | 15360 | 15360 | 15320 | 126 |
| 579 | 20230803 | 095600 | 810232400 | 15360 | 15380 | 15380 | 15360 | 148 |
| 580 | 20230803 | 095500 | 807958400 | 15390 | 15370 | 15390 | 15370 | 30 |
| 581 | 20230803 | 095400 | 807497160 | 15360 | 15360 | 15370 | 15360 | 214 |
| 582 | 20230803 | 095300 | 804208620 | 15360 | 15320 | 15360 | 15300 | 51 |
| 583 | 20230803 | 095200 | 803427660 | 15320 | 15300 | 15320 | 15300 | 531 |
| 584 | 20230803 | 095100 | 795293790 | 15300 | 15290 | 15300 | 15290 | 214 |
| 585 | 20230803 | 095000 | 792021430 | 15290 | 15260 | 15290 | 15260 | 181 |
| 586 | 20230803 | 094900 | 789259240 | 15270 | 15340 | 15340 | 15270 | 2379 |
| 587 | 20230803 | 094800 | 752864420 | 15340 | 15360 | 15360 | 15340 | 810 |
| 588 | 20230803 | 094700 | 740437000 | 15350 | 15370 | 15370 | 15350 | 638 |
| 589 | 20230803 | 094600 | 730640480 | 15370 | 15380 | 15380 | 15370 | 102 |
| 590 | 20230803 | 094500 | 729072730 | 15370 | 15420 | 15420 | 15370 | 463 |
| 591 | 20230803 | 094400 | 721949530 | 15420 | 15460 | 15460 | 15390 | 454 |
| 592 | 20230803 | 094300 | 714951800 | 15420 | 15420 | 15470 | 15420 | 218 |
| 593 | 20230803 | 094200 | 711585090 | 15420 | 15380 | 15470 | 15380 | 46 |
| 594 | 20230803 | 094100 | 710876470 | 15360 | 15410 | 15410 | 15360 | 225 |
| 595 | 20230803 | 094000 | 707418180 | 15400 | 15400 | 15400 | 15400 | 39 |
| 596 | 20230803 | 093900 | 706817580 | 15430 | 15410 | 15430 | 15410 | 29 |
| 597 | 20230803 | 093800 | 706370490 | 15410 | 15380 | 15410 | 15380 | 167 |
| 598 | 20230803 | 093700 | 703800080 | 15380 | 15320 | 15380 | 15310 | 1149 |
| 599 | 20230803 | 093600 | 686169880 | 15320 | 15330 | 15340 | 15320 | 146 |
| 600 | 20230803 | 093500 | 683931250 | 15330 | 15350 | 15350 | 15330 | 527 |
| 601 | 20230803 | 093400 | 675845960 | 15350 | 15350 | 15350 | 15350 | 25 |
| 602 | 20230803 | 093300 | 675462210 | 15370 | 15340 | 15370 | 15340 | 160 |
| 603 | 20230803 | 093200 | 673007330 | 15340 | 15350 | 15360 | 15340 | 523 |
| 604 | 20230803 | 093100 | 664980490 | 15340 | 15340 | 15350 | 15340 | 619 |
| 605 | 20230803 | 093000 | 655483710 | 15340 | 15350 | 15350 | 15340 | 209 |
| 606 | 20230803 | 092900 | 652276300 | 15350 | 15360 | 15360 | 15350 | 355 |
| 607 | 20230803 | 092800 | 646824280 | 15380 | 15370 | 15380 | 15360 | 391 |
| 608 | 20230803 | 092700 | 640817500 | 15370 | 15380 | 15380 | 15370 | 80 |
| 609 | 20230803 | 092600 | 639587600 | 15390 | 15430 | 15430 | 15380 | 1788 |
| 610 | 20230803 | 092500 | 612035230 | 15430 | 15520 | 15550 | 15430 | 409 |
| 611 | 20230803 | 092400 | 605689130 | 15520 | 15360 | 15530 | 15360 | 76 |
| 612 | 20230803 | 092300 | 604511100 | 15540 | 15430 | 15540 | 15320 | 6352 |
| 613 | 20230803 | 092200 | 506489170 | 15430 | 15400 | 15450 | 15400 | 1023 |
| 614 | 20230803 | 092100 | 490716260 | 15390 | 15400 | 15400 | 15390 | 202 |
| 615 | 20230803 | 092000 | 487607470 | 15280 | 15290 | 15390 | 15260 | 1969 |
| 616 | 20230803 | 091900 | 457385710 | 15260 | 15260 | 15270 | 15260 | 306 |
| 617 | 20230803 | 091800 | 452715560 | 15350 | 15350 | 15350 | 15240 | 251 |
| 618 | 20230803 | 091700 | 448870410 | 15350 | 15200 | 15350 | 15190 | 2073 |
| 619 | 20230803 | 091600 | 417260480 | 15200 | 15200 | 15200 | 15190 | 736 |
| 620 | 20230803 | 091500 | 406077860 | 15190 | 15190 | 15210 | 15190 | 894 |
| 621 | 20230803 | 091400 | 392488630 | 15190 | 15240 | 15240 | 15190 | 202 |
| 622 | 20230803 | 091300 | 389410650 | 15160 | 15170 | 15200 | 15160 | 2438 |
| 623 | 20230803 | 091200 | 352419340 | 15170 | 15210 | 15220 | 15170 | 2065 |
| 624 | 20230803 | 091100 | 321040410 | 15210 | 15220 | 15220 | 15200 | 482 |
| 625 | 20230803 | 091000 | 313708560 | 15200 | 15200 | 15340 | 15160 | 1524 |
| 626 | 20230803 | 090900 | 290574660 | 15240 | 15240 | 15260 | 15200 | 1555 |
| 627 | 20230803 | 090800 | 266910650 | 15240 | 15200 | 15240 | 15160 | 3295 |
| 628 | 20230803 | 090700 | 216859820 | 15210 | 15360 | 15360 | 15200 | 6642 |
| 629 | 20230803 | 090600 | 115274880 | 15380 | 15380 | 15380 | 15380 | 173 |
| 630 | 20230803 | 090500 | 112614140 | 15390 | 15330 | 15420 | 15330 | 513 |
| 631 | 20230803 | 090400 | 104746700 | 15420 | 15400 | 15420 | 15330 | 1389 |
| 632 | 20230803 | 090300 | 83391000 | 15320 | 15350 | 15350 | 15320 | 710 |
| 633 | 20230803 | 090200 | 72504780 | 15330 | 15360 | 15400 | 15320 | 1215 |
| 634 | 20230803 | 090100 | 53844050 | 15320 | 15320 | 15330 | 15320 | 384 |
| 635 | 20230803 | 090000 | 47960600 | 15320 | 15320 | 15360 | 15320 | 2826 |