30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 3 | 20230811 | 190200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20230811 | 190100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20230811 | 190000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20230811 | 185900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20230811 | 185800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20230811 | 185700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20230811 | 185600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20230811 | 185500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20230811 | 185400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20230811 | 185300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20230811 | 185200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20230811 | 185100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20230811 | 185000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20230811 | 184900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20230811 | 184800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20230811 | 184700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20230811 | 184600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20230811 | 184500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20230811 | 184400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20230811 | 184300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20230811 | 184200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20230811 | 184100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20230811 | 184000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20230811 | 183900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20230811 | 183800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20230811 | 183700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20230811 | 183600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20230811 | 183500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20230811 | 183400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20230811 | 183300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 33 | 20230811 | 183200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20230811 | 183100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20230811 | 183000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20230811 | 182900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20230811 | 182800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20230811 | 182700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20230811 | 182600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20230811 | 182500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20230811 | 182400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20230811 | 182300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20230811 | 182200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20230811 | 182100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20230811 | 182000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20230811 | 181900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20230811 | 181800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20230811 | 181700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20230811 | 181600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20230811 | 181500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20230811 | 181400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20230811 | 181300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20230811 | 181200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20230811 | 181100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20230811 | 181000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20230811 | 180900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20230811 | 180800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20230811 | 180700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20230811 | 180600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20230811 | 180500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20230811 | 180400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20230811 | 180300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 63 | 20230811 | 180200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20230811 | 180100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20230811 | 180000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20230811 | 175900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20230811 | 175800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20230811 | 175700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20230811 | 175600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20230811 | 175500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20230811 | 175400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20230811 | 175300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20230811 | 175200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20230811 | 175100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20230811 | 175000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20230811 | 174900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20230811 | 174800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20230811 | 174700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20230811 | 174600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20230811 | 174500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20230811 | 174400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20230811 | 174300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20230811 | 174200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20230811 | 174100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20230811 | 174000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20230811 | 173900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20230811 | 173800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20230811 | 173700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20230811 | 173600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20230811 | 173500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20230811 | 173400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20230811 | 173300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 93 | 20230811 | 173200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20230811 | 173100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20230811 | 173000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20230811 | 172900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20230811 | 172800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20230811 | 172700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20230811 | 172600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20230811 | 172500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20230811 | 172400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20230811 | 172300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20230811 | 172200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20230811 | 172100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20230811 | 172000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20230811 | 171900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20230811 | 171800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20230811 | 171700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20230811 | 171600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20230811 | 171500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20230811 | 171400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20230811 | 171300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20230811 | 171200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20230811 | 171100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20230811 | 171000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20230811 | 170900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20230811 | 170800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20230811 | 170700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20230811 | 170600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20230811 | 170500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20230811 | 170400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20230811 | 170300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 123 | 20230811 | 170200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20230811 | 170100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20230811 | 170000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20230811 | 165900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20230811 | 165800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20230811 | 165700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20230811 | 165600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20230811 | 165500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20230811 | 165400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20230811 | 165300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20230811 | 165200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20230811 | 165100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20230811 | 165000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20230811 | 164900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20230811 | 164800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20230811 | 164700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20230811 | 164600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20230811 | 164500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20230811 | 164400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20230811 | 164300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20230811 | 164200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20230811 | 164100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20230811 | 164000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20230811 | 163900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20230811 | 163800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20230811 | 163700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20230811 | 163600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20230811 | 163500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20230811 | 163400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20230811 | 163300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 153 | 20230811 | 163200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20230811 | 163100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20230811 | 163000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20230811 | 162900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20230811 | 162800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20230811 | 162700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20230811 | 162600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20230811 | 162500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20230811 | 162400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20230811 | 162300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20230811 | 162200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20230811 | 162100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20230811 | 162000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20230811 | 161900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20230811 | 161800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20230811 | 161700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20230811 | 161600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20230811 | 161500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20230811 | 161400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20230811 | 161300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20230811 | 161200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20230811 | 161100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20230811 | 161000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20230811 | 160900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20230811 | 160800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20230811 | 160700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20230811 | 160600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20230811 | 160500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20230811 | 160400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20230811 | 160300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 183 | 20230811 | 160200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20230811 | 160100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20230811 | 160000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20230811 | 155900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20230811 | 155800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20230811 | 155700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20230811 | 155600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20230811 | 155500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20230811 | 155400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20230811 | 155300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20230811 | 155200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20230811 | 155100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20230811 | 155000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20230811 | 154900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20230811 | 154800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20230811 | 154700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20230811 | 154600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20230811 | 154500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20230811 | 154400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20230811 | 154300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20230811 | 154200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20230811 | 154100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20230811 | 154000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20230811 | 153900 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20230811 | 153800 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20230811 | 153700 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20230811 | 153600 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 210 | 20230811 | 153500 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 211 | 20230811 | 153400 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 212 | 20230811 | 153300 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 213 | 20230811 | 153200 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 214 | 20230811 | 153100 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 215 | 20230811 | 153000 | 2208492360 | 5290 | 5290 | 5290 | 5290 | 7557 |
| 216 | 20230811 | 152900 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20230811 | 152800 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20230811 | 152700 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20230811 | 152600 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20230811 | 152500 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20230811 | 152400 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20230811 | 152300 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20230811 | 152200 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20230811 | 152100 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20230811 | 152000 | 2168515830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20230811 | 151900 | 2168515830 | 5270 | 5270 | 5270 | 5250 | 475 |
| 227 | 20230811 | 151800 | 2166014030 | 5260 | 5250 | 5260 | 5250 | 352 |
| 228 | 20230811 | 151700 | 2164163570 | 5250 | 5250 | 5250 | 5250 | 207 |
| 229 | 20230811 | 151600 | 2163076820 | 5250 | 5260 | 5260 | 5250 | 262 |
| 230 | 20230811 | 151500 | 2161701100 | 5260 | 5250 | 5260 | 5250 | 249 |
| 231 | 20230811 | 151400 | 2160393840 | 5260 | 5250 | 5260 | 5250 | 165 |
| 232 | 20230811 | 151300 | 2159526440 | 5270 | 5270 | 5270 | 5270 | 51 |
| 233 | 20230811 | 151200 | 2159257670 | 5260 | 5250 | 5260 | 5250 | 357 |
| 234 | 20230811 | 151100 | 2157382250 | 5260 | 5260 | 5260 | 5250 | 4 |
| 235 | 20230811 | 151000 | 2157361230 | 5240 | 5250 | 5260 | 5240 | 1031 |
| 236 | 20230811 | 150900 | 2151948770 | 5250 | 5260 | 5260 | 5250 | 357 |
| 237 | 20230811 | 150800 | 2150074100 | 5260 | 5260 | 5260 | 5260 | 48 |
| 238 | 20230811 | 150700 | 2149821620 | 5260 | 5260 | 5260 | 5260 | 75 |
| 239 | 20230811 | 150600 | 2149427120 | 5260 | 5260 | 5260 | 5260 | 21 |
| 240 | 20230811 | 150500 | 2149316660 | 5260 | 5270 | 5270 | 5260 | 251 |
| 241 | 20230811 | 150400 | 2147994170 | 5260 | 5250 | 5260 | 5250 | 280 |
| 242 | 20230811 | 150300 | 2146523770 | 5260 | 5260 | 5260 | 5250 | 275 |
| 243 | 20230811 | 150200 | 2145078920 | 5260 | 5250 | 5260 | 5230 | 1242 |
| 244 | 20230811 | 150100 | 2138575800 | 5260 | 5260 | 5260 | 5260 | 1 |
| 245 | 20230811 | 150000 | 2138570540 | 5270 | 5270 | 5270 | 5270 | 2 |
| 246 | 20230811 | 145900 | 2138560000 | 5260 | 5240 | 5260 | 5240 | 355 |
| 247 | 20230811 | 145800 | 2136697500 | 5270 | 5270 | 5270 | 5270 | 0 |
| 248 | 20230811 | 145700 | 2136697500 | 5270 | 5240 | 5270 | 5240 | 759 |
| 249 | 20230811 | 145600 | 2132709950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 250 | 20230811 | 145500 | 2132709950 | 5260 | 5260 | 5260 | 5260 | 1 |
| 251 | 20230811 | 145400 | 2132704690 | 5240 | 5240 | 5260 | 5240 | 243 |
| 252 | 20230811 | 145300 | 2131431350 | 5260 | 5260 | 5260 | 5260 | 0 |
| 253 | 20230811 | 145200 | 2131431350 | 5260 | 5250 | 5260 | 5250 | 241 |
| 254 | 20230811 | 145100 | 2130166090 | 5270 | 5270 | 5270 | 5270 | 0 |
| 255 | 20230811 | 145000 | 2130166090 | 5270 | 5270 | 5270 | 5270 | 1 |
| 256 | 20230811 | 144900 | 2130160820 | 5250 | 5250 | 5250 | 5250 | 340 |
| 257 | 20230811 | 144800 | 2128375820 | 5270 | 5270 | 5270 | 5270 | 284 |
| 258 | 20230811 | 144700 | 2126879140 | 5270 | 5250 | 5270 | 5250 | 1629 |
| 259 | 20230811 | 144600 | 2118305830 | 5260 | 5250 | 5260 | 5250 | 221 |
| 260 | 20230811 | 144500 | 2117145570 | 5250 | 5250 | 5250 | 5250 | 1 |
| 261 | 20230811 | 144400 | 2117140320 | 5230 | 5230 | 5230 | 5230 | 240 |
| 262 | 20230811 | 144300 | 2115885120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 263 | 20230811 | 144200 | 2115885120 | 5250 | 5230 | 5250 | 5230 | 241 |
| 264 | 20230811 | 144100 | 2114624670 | 5250 | 5230 | 5250 | 5230 | 163 |
| 265 | 20230811 | 144000 | 2113772160 | 5250 | 5250 | 5250 | 5250 | 1 |
| 266 | 20230811 | 143900 | 2113766910 | 5230 | 5240 | 5250 | 5230 | 244 |
| 267 | 20230811 | 143800 | 2112490740 | 5250 | 5250 | 5250 | 5250 | 0 |
| 268 | 20230811 | 143700 | 2112490740 | 5250 | 5230 | 5250 | 5230 | 645 |
| 269 | 20230811 | 143600 | 2109117370 | 5240 | 5240 | 5240 | 5240 | 78 |
| 270 | 20230811 | 143500 | 2108708650 | 5240 | 5230 | 5250 | 5230 | 124 |
| 271 | 20230811 | 143400 | 2108060080 | 5250 | 5240 | 5250 | 5230 | 248 |
| 272 | 20230811 | 143300 | 2106762950 | 5250 | 5240 | 5250 | 5240 | 177 |
| 273 | 20230811 | 143200 | 2105835020 | 5240 | 5240 | 5240 | 5240 | 450 |
| 274 | 20230811 | 143100 | 2103477020 | 5230 | 5230 | 5230 | 5230 | 120 |
| 275 | 20230811 | 143000 | 2102849420 | 5250 | 5250 | 5250 | 5250 | 0 |
| 276 | 20230811 | 142900 | 2102849420 | 5250 | 5250 | 5250 | 5230 | 256 |
| 277 | 20230811 | 142800 | 2101510220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 278 | 20230811 | 142700 | 2101510220 | 5260 | 5230 | 5260 | 5230 | 241 |
| 279 | 20230811 | 142600 | 2100249760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 280 | 20230811 | 142500 | 2100249760 | 5240 | 5230 | 5240 | 5230 | 1496 |
| 281 | 20230811 | 142400 | 2092415720 | 5220 | 5220 | 5220 | 5220 | 240 |
| 282 | 20230811 | 142300 | 2091162920 | 5240 | 5240 | 5240 | 5240 | 0 |
| 283 | 20230811 | 142200 | 2091162920 | 5240 | 5220 | 5240 | 5220 | 241 |
| 284 | 20230811 | 142100 | 2089904880 | 5230 | 5230 | 5230 | 5230 | 100 |
| 285 | 20230811 | 142000 | 2089381880 | 5230 | 5230 | 5230 | 5230 | 0 |
| 286 | 20230811 | 141900 | 2089381880 | 5230 | 5240 | 5240 | 5230 | 256 |
| 287 | 20230811 | 141800 | 2088042990 | 5230 | 5230 | 5230 | 5230 | 0 |
| 288 | 20230811 | 141700 | 2088042990 | 5230 | 5230 | 5240 | 5230 | 525 |
| 289 | 20230811 | 141600 | 2085297220 | 5230 | 5230 | 5240 | 5230 | 799 |
| 290 | 20230811 | 141500 | 2081111400 | 5230 | 5240 | 5240 | 5230 | 352 |
| 291 | 20230811 | 141400 | 2079269430 | 5240 | 5240 | 5250 | 5240 | 34 |
| 292 | 20230811 | 141300 | 2079091060 | 5250 | 5210 | 5260 | 5210 | 103 |
| 293 | 20230811 | 141200 | 2078554300 | 5210 | 5210 | 5210 | 5210 | 1191 |
| 294 | 20230811 | 141100 | 2072349190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 295 | 20230811 | 141000 | 2072349190 | 5210 | 5220 | 5220 | 5210 | 1000 |
| 296 | 20230811 | 140900 | 2067139140 | 5260 | 5260 | 5260 | 5220 | 608 |
| 297 | 20230811 | 140800 | 2063961340 | 5210 | 5220 | 5220 | 5210 | 1000 |
| 298 | 20230811 | 140700 | 2058744910 | 5220 | 5230 | 5230 | 5220 | 1271 |
| 299 | 20230811 | 140600 | 2052102080 | 5260 | 5260 | 5260 | 5260 | 0 |
| 300 | 20230811 | 140500 | 2052102080 | 5260 | 5230 | 5260 | 5230 | 2 |
| 301 | 20230811 | 140400 | 2052091590 | 5230 | 5230 | 5230 | 5230 | 1240 |
| 302 | 20230811 | 140300 | 2045606390 | 5270 | 5270 | 5270 | 5270 | 1 |
| 303 | 20230811 | 140200 | 2045601120 | 5240 | 5240 | 5270 | 5240 | 1252 |
| 304 | 20230811 | 140100 | 2039040610 | 5270 | 5270 | 5270 | 5270 | 1 |
| 305 | 20230811 | 140000 | 2039035340 | 5280 | 5240 | 5280 | 5240 | 5 |
| 306 | 20230811 | 135900 | 2039009100 | 5240 | 5280 | 5280 | 5240 | 255 |
| 307 | 20230811 | 135800 | 2037672300 | 5280 | 5250 | 5280 | 5250 | 21 |
| 308 | 20230811 | 135700 | 2037562020 | 5250 | 5250 | 5250 | 5250 | 240 |
| 309 | 20230811 | 135600 | 2036302020 | 5280 | 5280 | 5280 | 5280 | 0 |
| 310 | 20230811 | 135500 | 2036302020 | 5280 | 5290 | 5290 | 5280 | 51 |
| 311 | 20230811 | 135400 | 2036032730 | 5250 | 5250 | 5250 | 5250 | 384 |
| 312 | 20230811 | 135300 | 2034016730 | 5260 | 5260 | 5260 | 5260 | 500 |
| 313 | 20230811 | 135200 | 2031386730 | 5260 | 5260 | 5270 | 5260 | 603 |
| 314 | 20230811 | 135100 | 2028214830 | 5260 | 5260 | 5260 | 5260 | 1 |
| 315 | 20230811 | 135000 | 2028209570 | 5260 | 5260 | 5260 | 5260 | 144 |
| 316 | 20230811 | 134900 | 2027452130 | 5260 | 5270 | 5270 | 5260 | 3963 |
| 317 | 20230811 | 134800 | 2006606620 | 5260 | 5270 | 5270 | 5260 | 3009 |
| 318 | 20230811 | 134700 | 1990779140 | 5270 | 5270 | 5270 | 5270 | 231 |
| 319 | 20230811 | 134600 | 1989561770 | 5270 | 5270 | 5270 | 5270 | 0 |
| 320 | 20230811 | 134500 | 1989561770 | 5270 | 5270 | 5270 | 5270 | 0 |
| 321 | 20230811 | 134400 | 1989561770 | 5270 | 5290 | 5290 | 5270 | 340 |
| 322 | 20230811 | 134300 | 1987767970 | 5290 | 5270 | 5290 | 5270 | 521 |
| 323 | 20230811 | 134200 | 1985022280 | 5290 | 5270 | 5290 | 5270 | 495 |
| 324 | 20230811 | 134100 | 1982413590 | 5290 | 5270 | 5290 | 5270 | 4 |
| 325 | 20230811 | 134000 | 1982392490 | 5290 | 5270 | 5290 | 5270 | 208 |
| 326 | 20230811 | 133900 | 1981295670 | 5270 | 5280 | 5300 | 5270 | 2056 |
| 327 | 20230811 | 133800 | 1970418430 | 5280 | 5270 | 5280 | 5270 | 63 |
| 328 | 20230811 | 133700 | 1970086410 | 5260 | 5260 | 5260 | 5260 | 243 |
| 329 | 20230811 | 133600 | 1968808230 | 5270 | 5260 | 5270 | 5260 | 15 |
| 330 | 20230811 | 133500 | 1968729320 | 5270 | 5260 | 5270 | 5260 | 358 |
| 331 | 20230811 | 133400 | 1966846230 | 5260 | 5260 | 5260 | 5260 | 21 |
| 332 | 20230811 | 133300 | 1966735770 | 5280 | 5280 | 5280 | 5280 | 1 |
| 333 | 20230811 | 133200 | 1966730490 | 5280 | 5280 | 5280 | 5260 | 339 |
| 334 | 20230811 | 133100 | 1964945370 | 5280 | 5270 | 5280 | 5250 | 47 |
| 335 | 20230811 | 133000 | 1964697380 | 5260 | 5270 | 5270 | 5250 | 1280 |
| 336 | 20230811 | 132900 | 1957973760 | 5280 | 5270 | 5280 | 5270 | 28 |
| 337 | 20230811 | 132800 | 1957826090 | 5270 | 5270 | 5270 | 5270 | 8 |
| 338 | 20230811 | 132700 | 1957783930 | 5290 | 5280 | 5290 | 5270 | 480 |
| 339 | 20230811 | 132600 | 1955252510 | 5280 | 5280 | 5280 | 5280 | 0 |
| 340 | 20230811 | 132500 | 1955252510 | 5280 | 5260 | 5280 | 5260 | 241 |
| 341 | 20230811 | 132400 | 1953984830 | 5280 | 5280 | 5280 | 5260 | 7 |
| 342 | 20230811 | 132300 | 1953947950 | 5290 | 5290 | 5290 | 5290 | 0 |
| 343 | 20230811 | 132200 | 1953947950 | 5290 | 5290 | 5290 | 5290 | 2133 |
| 344 | 20230811 | 132100 | 1942664380 | 5290 | 5300 | 5300 | 5290 | 194 |
| 345 | 20230811 | 132000 | 1941637790 | 5300 | 5280 | 5300 | 5280 | 685 |
| 346 | 20230811 | 131900 | 1938020050 | 5300 | 5280 | 5300 | 5280 | 334 |
| 347 | 20230811 | 131800 | 1936256130 | 5300 | 5280 | 5300 | 5280 | 47 |
| 348 | 20230811 | 131700 | 1936007910 | 5300 | 5290 | 5300 | 5280 | 429 |
| 349 | 20230811 | 131600 | 1933739020 | 5290 | 5290 | 5290 | 5290 | 27 |
| 350 | 20230811 | 131500 | 1933596190 | 5300 | 5290 | 5300 | 5290 | 983 |
| 351 | 20230811 | 131400 | 1928394110 | 5290 | 5270 | 5290 | 5270 | 4358 |
| 352 | 20230811 | 131300 | 1905381080 | 5270 | 5270 | 5270 | 5270 | 0 |
| 353 | 20230811 | 131200 | 1905381080 | 5270 | 5260 | 5270 | 5260 | 250 |
| 354 | 20230811 | 131100 | 1904066070 | 5270 | 5270 | 5270 | 5270 | 201 |
| 355 | 20230811 | 131000 | 1903006800 | 5270 | 5260 | 5270 | 5260 | 252 |
| 356 | 20230811 | 130900 | 1901681260 | 5270 | 5260 | 5270 | 5260 | 11 |
| 357 | 20230811 | 130800 | 1901623390 | 5270 | 5260 | 5270 | 5260 | 23 |
| 358 | 20230811 | 130700 | 1901502270 | 5270 | 5260 | 5270 | 5260 | 242 |
| 359 | 20230811 | 130600 | 1900229340 | 5270 | 5270 | 5270 | 5270 | 1 |
| 360 | 20230811 | 130500 | 1900224070 | 5270 | 5260 | 5270 | 5260 | 241 |
| 361 | 20230811 | 130400 | 1898956400 | 5260 | 5260 | 5260 | 5260 | 10 |
| 362 | 20230811 | 130300 | 1898903800 | 5270 | 5270 | 5270 | 5270 | 0 |
| 363 | 20230811 | 130200 | 1898903800 | 5270 | 5270 | 5270 | 5270 | 10 |
| 364 | 20230811 | 130100 | 1898851100 | 5280 | 5280 | 5280 | 5280 | 0 |
| 365 | 20230811 | 130000 | 1898851100 | 5280 | 5260 | 5280 | 5260 | 243 |
| 366 | 20230811 | 125900 | 1897572860 | 5270 | 5270 | 5270 | 5270 | 0 |
| 367 | 20230811 | 125800 | 1897572860 | 5270 | 5270 | 5270 | 5270 | 19 |
| 368 | 20230811 | 125700 | 1897472730 | 5270 | 5260 | 5270 | 5260 | 368 |
| 369 | 20230811 | 125600 | 1895537040 | 5270 | 5270 | 5270 | 5270 | 0 |
| 370 | 20230811 | 125500 | 1895537040 | 5270 | 5270 | 5270 | 5250 | 1167 |
| 371 | 20230811 | 125400 | 1889391750 | 5270 | 5270 | 5270 | 5270 | 36 |
| 372 | 20230811 | 125300 | 1889202030 | 5270 | 5260 | 5270 | 5260 | 239 |
| 373 | 20230811 | 125200 | 1887942870 | 5260 | 5260 | 5260 | 5260 | 205 |
| 374 | 20230811 | 125100 | 1886864570 | 5270 | 5270 | 5270 | 5270 | 0 |
| 375 | 20230811 | 125000 | 1886864570 | 5270 | 5260 | 5270 | 5260 | 251 |
| 376 | 20230811 | 124900 | 1885544300 | 5260 | 5270 | 5270 | 5260 | 9 |
| 377 | 20230811 | 124800 | 1885496950 | 5260 | 5260 | 5260 | 5260 | 1 |
| 378 | 20230811 | 124700 | 1885491690 | 5260 | 5260 | 5270 | 5260 | 742 |
| 379 | 20230811 | 124600 | 1881588750 | 5260 | 5260 | 5260 | 5260 | 1 |
| 380 | 20230811 | 124500 | 1881583490 | 5270 | 5260 | 5270 | 5260 | 254 |
| 381 | 20230811 | 124400 | 1880247440 | 5260 | 5250 | 5260 | 5250 | 240 |
| 382 | 20230811 | 124300 | 1878985090 | 5260 | 5260 | 5260 | 5260 | 341 |
| 383 | 20230811 | 124200 | 1877191430 | 5250 | 5260 | 5260 | 5250 | 383 |
| 384 | 20230811 | 124100 | 1875180520 | 5260 | 5260 | 5260 | 5260 | 63 |
| 385 | 20230811 | 124000 | 1874849140 | 5240 | 5240 | 5240 | 5240 | 240 |
| 386 | 20230811 | 123900 | 1873591540 | 5250 | 5250 | 5250 | 5250 | 50 |
| 387 | 20230811 | 123800 | 1873329040 | 5260 | 5260 | 5260 | 5260 | 1 |
| 388 | 20230811 | 123700 | 1873323780 | 5240 | 5260 | 5260 | 5240 | 244 |
| 389 | 20230811 | 123600 | 1872045140 | 5250 | 5240 | 5250 | 5240 | 58 |
| 390 | 20230811 | 123500 | 1871740720 | 5240 | 5250 | 5250 | 5240 | 260 |
| 391 | 20230811 | 123400 | 1870375920 | 5260 | 5270 | 5270 | 5260 | 7 |
| 392 | 20230811 | 123300 | 1870339050 | 5270 | 5230 | 5270 | 5230 | 21 |
| 393 | 20230811 | 123200 | 1870229180 | 5230 | 5240 | 5240 | 5230 | 1828 |
| 394 | 20230811 | 123100 | 1860666840 | 5240 | 5250 | 5250 | 5240 | 695 |
| 395 | 20230811 | 123000 | 1857025030 | 5270 | 5240 | 5270 | 5240 | 241 |
| 396 | 20230811 | 122900 | 1855762160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 397 | 20230811 | 122800 | 1855762160 | 5240 | 5240 | 5240 | 5240 | 165 |
| 398 | 20230811 | 122700 | 1854897560 | 5240 | 5240 | 5240 | 5240 | 817 |
| 399 | 20230811 | 122600 | 1850616480 | 5250 | 5250 | 5250 | 5250 | 62 |
| 400 | 20230811 | 122500 | 1850290980 | 5260 | 5260 | 5260 | 5260 | 242 |
| 401 | 20230811 | 122400 | 1849018060 | 5260 | 5260 | 5260 | 5260 | 7 |
| 402 | 20230811 | 122300 | 1848981240 | 5250 | 5250 | 5250 | 5250 | 50 |
| 403 | 20230811 | 122200 | 1848718740 | 5250 | 5270 | 5270 | 5250 | 241 |
| 404 | 20230811 | 122100 | 1847453470 | 5250 | 5270 | 5270 | 5250 | 34 |
| 405 | 20230811 | 122000 | 1847274820 | 5250 | 5250 | 5250 | 5250 | 240 |
| 406 | 20230811 | 121900 | 1846014820 | 5270 | 5270 | 5270 | 5270 | 0 |
| 407 | 20230811 | 121800 | 1846014820 | 5270 | 5250 | 5270 | 5250 | 31 |
| 408 | 20230811 | 121700 | 1845852050 | 5250 | 5250 | 5270 | 5250 | 441 |
| 409 | 20230811 | 121600 | 1843536780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 410 | 20230811 | 121500 | 1843536780 | 5270 | 5280 | 5280 | 5260 | 242 |
| 411 | 20230811 | 121400 | 1842263830 | 5270 | 5270 | 5270 | 5270 | 414 |
| 412 | 20230811 | 121300 | 1840082050 | 5260 | 5260 | 5260 | 5260 | 12 |
| 413 | 20230811 | 121200 | 1840018930 | 5270 | 5260 | 5270 | 5240 | 322 |
| 414 | 20230811 | 121100 | 1838330780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 415 | 20230811 | 121000 | 1838330780 | 5270 | 5240 | 5270 | 5240 | 1040 |
| 416 | 20230811 | 120900 | 1832857180 | 5270 | 5240 | 5270 | 5240 | 6 |
| 417 | 20230811 | 120800 | 1832825710 | 5270 | 5270 | 5270 | 5270 | 1 |
| 418 | 20230811 | 120700 | 1832820440 | 5240 | 5240 | 5240 | 5240 | 240 |
| 419 | 20230811 | 120600 | 1831562840 | 5270 | 5270 | 5270 | 5270 | 100 |
| 420 | 20230811 | 120500 | 1831035840 | 5270 | 5240 | 5270 | 5240 | 241 |
| 421 | 20230811 | 120400 | 1829772970 | 5240 | 5240 | 5240 | 5240 | 0 |
| 422 | 20230811 | 120300 | 1829772970 | 5240 | 5260 | 5260 | 5240 | 181 |
| 423 | 20230811 | 120200 | 1828823330 | 5260 | 5260 | 5260 | 5260 | 291 |
| 424 | 20230811 | 120100 | 1827292670 | 5270 | 5270 | 5270 | 5270 | 0 |
| 425 | 20230811 | 120000 | 1827292670 | 5270 | 5270 | 5270 | 5270 | 210 |
| 426 | 20230811 | 115900 | 1826185970 | 5280 | 5280 | 5280 | 5280 | 0 |
| 427 | 20230811 | 115800 | 1826185970 | 5280 | 5280 | 5280 | 5280 | 1 |
| 428 | 20230811 | 115700 | 1826180690 | 5260 | 5260 | 5260 | 5260 | 240 |
| 429 | 20230811 | 115600 | 1824918290 | 5270 | 5270 | 5270 | 5270 | 2 |
| 430 | 20230811 | 115500 | 1824907750 | 5280 | 5280 | 5280 | 5260 | 459 |
| 431 | 20230811 | 115400 | 1822492880 | 5280 | 5270 | 5280 | 5270 | 666 |
| 432 | 20230811 | 115300 | 1818976660 | 5240 | 5260 | 5260 | 5240 | 30 |
| 433 | 20230811 | 115200 | 1818818880 | 5260 | 5260 | 5280 | 5260 | 617 |
| 434 | 20230811 | 115100 | 1815570230 | 5240 | 5240 | 5240 | 5240 | 457 |
| 435 | 20230811 | 115000 | 1813175550 | 5240 | 5250 | 5250 | 5240 | 540 |
| 436 | 20230811 | 114900 | 1810343550 | 5270 | 5270 | 5270 | 5250 | 302 |
| 437 | 20230811 | 114800 | 1808758010 | 5250 | 5250 | 5250 | 5250 | 244 |
| 438 | 20230811 | 114700 | 1807477010 | 5270 | 5250 | 5270 | 5250 | 471 |
| 439 | 20230811 | 114600 | 1805004240 | 5270 | 5250 | 5270 | 5250 | 7 |
| 440 | 20230811 | 114500 | 1804967470 | 5270 | 5260 | 5270 | 5260 | 241 |
| 441 | 20230811 | 114400 | 1803699800 | 5270 | 5270 | 5270 | 5270 | 500 |
| 442 | 20230811 | 114300 | 1801064800 | 5270 | 5250 | 5270 | 5250 | 254 |
| 443 | 20230811 | 114200 | 1799731050 | 5270 | 5270 | 5270 | 5270 | 0 |
| 444 | 20230811 | 114100 | 1799731050 | 5270 | 5230 | 5270 | 5230 | 2 |
| 445 | 20230811 | 114000 | 1799720550 | 5270 | 5230 | 5270 | 5230 | 1240 |
| 446 | 20230811 | 113900 | 1793195350 | 5270 | 5270 | 5270 | 5230 | 248 |
| 447 | 20230811 | 113800 | 1791898230 | 5230 | 5230 | 5230 | 5230 | 740 |
| 448 | 20230811 | 113700 | 1788028030 | 5270 | 5270 | 5270 | 5270 | 1 |
| 449 | 20230811 | 113600 | 1788022760 | 5230 | 5260 | 5260 | 5230 | 4550 |
| 450 | 20230811 | 113500 | 1764188330 | 5260 | 5260 | 5260 | 5260 | 240 |
| 451 | 20230811 | 113400 | 1762925930 | 5280 | 5280 | 5280 | 5280 | 0 |
| 452 | 20230811 | 113300 | 1762925930 | 5280 | 5260 | 5280 | 5260 | 241 |
| 453 | 20230811 | 113200 | 1761658250 | 5280 | 5280 | 5280 | 5280 | 1 |
| 454 | 20230811 | 113100 | 1761652970 | 5260 | 5260 | 5260 | 5260 | 0 |
| 455 | 20230811 | 113000 | 1761652970 | 5260 | 5270 | 5270 | 5260 | 250 |
| 456 | 20230811 | 112900 | 1760335570 | 5280 | 5280 | 5280 | 5280 | 145 |
| 457 | 20230811 | 112800 | 1759569970 | 5280 | 5260 | 5280 | 5260 | 241 |
| 458 | 20230811 | 112700 | 1758302290 | 5280 | 5280 | 5280 | 5280 | 0 |
| 459 | 20230811 | 112600 | 1758302290 | 5280 | 5280 | 5280 | 5280 | 1 |
| 460 | 20230811 | 112500 | 1758297010 | 5270 | 5280 | 5280 | 5270 | 246 |
| 461 | 20230811 | 112400 | 1757000580 | 5270 | 5280 | 5280 | 5270 | 36 |
| 462 | 20230811 | 112300 | 1756810560 | 5270 | 5280 | 5280 | 5270 | 503 |
| 463 | 20230811 | 112200 | 1754154810 | 5280 | 5280 | 5280 | 5280 | 175 |
| 464 | 20230811 | 112100 | 1753230810 | 5290 | 5290 | 5290 | 5290 | 1 |
| 465 | 20230811 | 112000 | 1753225520 | 5280 | 5280 | 5280 | 5280 | 240 |
| 466 | 20230811 | 111900 | 1751958320 | 5290 | 5280 | 5290 | 5280 | 398 |
| 467 | 20230811 | 111800 | 1749853880 | 5280 | 5260 | 5280 | 5260 | 242 |
| 468 | 20230811 | 111700 | 1748580920 | 5290 | 5280 | 5290 | 5280 | 1000 |
| 469 | 20230811 | 111600 | 1743291310 | 5280 | 5260 | 5280 | 5260 | 11 |
| 470 | 20230811 | 111500 | 1743233430 | 5290 | 5260 | 5290 | 5260 | 291 |
| 471 | 20230811 | 111400 | 1741700190 | 5260 | 5260 | 5260 | 5260 | 150 |
| 472 | 20230811 | 111300 | 1740911190 | 5260 | 5260 | 5260 | 5250 | 271 |
| 473 | 20230811 | 111200 | 1739485910 | 5260 | 5270 | 5270 | 5260 | 27 |
| 474 | 20230811 | 111100 | 1739343880 | 5270 | 5270 | 5270 | 5270 | 16 |
| 475 | 20230811 | 111000 | 1739259560 | 5270 | 5270 | 5270 | 5270 | 210 |
| 476 | 20230811 | 110900 | 1738152860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 477 | 20230811 | 110800 | 1738152860 | 5280 | 5280 | 5280 | 5280 | 5 |
| 478 | 20230811 | 110700 | 1738126460 | 5280 | 5270 | 5280 | 5270 | 19 |
| 479 | 20230811 | 110600 | 1738026270 | 5280 | 5270 | 5280 | 5270 | 42 |
| 480 | 20230811 | 110500 | 1737804920 | 5270 | 5270 | 5280 | 5260 | 320 |
| 481 | 20230811 | 110400 | 1736116530 | 5270 | 5280 | 5280 | 5260 | 817 |
| 482 | 20230811 | 110300 | 1731814550 | 5280 | 5280 | 5280 | 5280 | 0 |
| 483 | 20230811 | 110200 | 1731814550 | 5280 | 5290 | 5290 | 5280 | 85 |
| 484 | 20230811 | 110100 | 1731365650 | 5290 | 5290 | 5290 | 5290 | 14 |
| 485 | 20230811 | 110000 | 1731291590 | 5270 | 5290 | 5290 | 5270 | 4 |
| 486 | 20230811 | 105900 | 1731270490 | 5290 | 5260 | 5290 | 5260 | 42 |
| 487 | 20230811 | 105800 | 1731049540 | 5260 | 5290 | 5290 | 5260 | 251 |
| 488 | 20230811 | 105700 | 1729727750 | 5260 | 5260 | 5290 | 5260 | 106 |
| 489 | 20230811 | 105600 | 1729170160 | 5290 | 5290 | 5290 | 5260 | 11 |
| 490 | 20230811 | 105500 | 1729112140 | 5290 | 5280 | 5290 | 5260 | 1479 |
| 491 | 20230811 | 105400 | 1721322970 | 5290 | 5290 | 5290 | 5290 | 876 |
| 492 | 20230811 | 105300 | 1716688930 | 5300 | 5300 | 5300 | 5300 | 2 |
| 493 | 20230811 | 105200 | 1716678330 | 5300 | 5300 | 5300 | 5300 | 100 |
| 494 | 20230811 | 105100 | 1716148330 | 5280 | 5310 | 5320 | 5280 | 1778 |
| 495 | 20230811 | 105000 | 1706752850 | 5320 | 5320 | 5320 | 5320 | 110 |
| 496 | 20230811 | 104900 | 1706167650 | 5320 | 5290 | 5320 | 5280 | 896 |
| 497 | 20230811 | 104800 | 1701435890 | 5300 | 5310 | 5310 | 5300 | 477 |
| 498 | 20230811 | 104700 | 1698904020 | 5320 | 5320 | 5320 | 5300 | 75 |
| 499 | 20230811 | 104600 | 1698506480 | 5300 | 5320 | 5320 | 5300 | 56 |
| 500 | 20230811 | 104500 | 1698208800 | 5300 | 5300 | 5300 | 5300 | 42 |
| 501 | 20230811 | 104400 | 1697986200 | 5300 | 5310 | 5330 | 5300 | 2420 |
| 502 | 20230811 | 104300 | 1685131830 | 5290 | 5280 | 5340 | 5280 | 9157 |
| 503 | 20230811 | 104200 | 1636496690 | 5290 | 5280 | 5290 | 5280 | 246 |
| 504 | 20230811 | 104100 | 1635196560 | 5280 | 5290 | 5290 | 5280 | 153 |
| 505 | 20230811 | 104000 | 1634388490 | 5290 | 5280 | 5290 | 5280 | 2128 |
| 506 | 20230811 | 103900 | 1623131480 | 5290 | 5280 | 5290 | 5280 | 89 |
| 507 | 20230811 | 103800 | 1622660770 | 5280 | 5280 | 5280 | 5280 | 225 |
| 508 | 20230811 | 103700 | 1621472770 | 5280 | 5280 | 5280 | 5270 | 652 |
| 509 | 20230811 | 103600 | 1618034050 | 5290 | 5290 | 5290 | 5290 | 143 |
| 510 | 20230811 | 103500 | 1617277580 | 5290 | 5280 | 5290 | 5270 | 2121 |
| 511 | 20230811 | 103400 | 1606062690 | 5270 | 5280 | 5280 | 5270 | 1558 |
| 512 | 20230811 | 103300 | 1597837030 | 5270 | 5260 | 5270 | 5260 | 4286 |
| 513 | 20230811 | 103200 | 1575259320 | 5250 | 5240 | 5250 | 5240 | 845 |
| 514 | 20230811 | 103100 | 1570824320 | 5240 | 5240 | 5240 | 5240 | 0 |
| 515 | 20230811 | 103000 | 1570824320 | 5240 | 5240 | 5240 | 5240 | 2 |
| 516 | 20230811 | 102900 | 1570813840 | 5240 | 5240 | 5240 | 5240 | 23 |
| 517 | 20230811 | 102800 | 1570693320 | 5240 | 5240 | 5240 | 5240 | 77 |
| 518 | 20230811 | 102700 | 1570289840 | 5250 | 5240 | 5250 | 5240 | 181 |
| 519 | 20230811 | 102600 | 1569341370 | 5240 | 5250 | 5250 | 5240 | 189 |
| 520 | 20230811 | 102500 | 1568351000 | 5260 | 5260 | 5270 | 5260 | 461 |
| 521 | 20230811 | 102400 | 1565923580 | 5260 | 5240 | 5270 | 5240 | 8588 |
| 522 | 20230811 | 102300 | 1520829400 | 5230 | 5240 | 5240 | 5230 | 31 |
| 523 | 20230811 | 102200 | 1520667070 | 5240 | 5240 | 5240 | 5230 | 303 |
| 524 | 20230811 | 102100 | 1519079460 | 5240 | 5240 | 5240 | 5240 | 96 |
| 525 | 20230811 | 102000 | 1518576420 | 5240 | 5230 | 5240 | 5230 | 304 |
| 526 | 20230811 | 101900 | 1516986460 | 5240 | 5230 | 5240 | 5220 | 1785 |
| 527 | 20230811 | 101800 | 1507650550 | 5220 | 5220 | 5220 | 5220 | 294 |
| 528 | 20230811 | 101700 | 1506115870 | 5220 | 5220 | 5220 | 5220 | 166 |
| 529 | 20230811 | 101600 | 1505249350 | 5230 | 5220 | 5230 | 5220 | 1295 |
| 530 | 20230811 | 101500 | 1498489180 | 5220 | 5220 | 5220 | 5220 | 40 |
| 531 | 20230811 | 101400 | 1498280380 | 5220 | 5220 | 5220 | 5220 | 308 |
| 532 | 20230811 | 101300 | 1496672620 | 5210 | 5220 | 5220 | 5210 | 11 |
| 533 | 20230811 | 101200 | 1496615300 | 5220 | 5220 | 5220 | 5220 | 1 |
| 534 | 20230811 | 101100 | 1496610080 | 5230 | 5230 | 5230 | 5230 | 0 |
| 535 | 20230811 | 101000 | 1496610080 | 5230 | 5230 | 5230 | 5230 | 50 |
| 536 | 20230811 | 100900 | 1496348580 | 5210 | 5210 | 5220 | 5210 | 492 |
| 537 | 20230811 | 100800 | 1493780980 | 5210 | 5200 | 5210 | 5200 | 243 |
| 538 | 20230811 | 100700 | 1492515960 | 5210 | 5230 | 5230 | 5210 | 855 |
| 539 | 20230811 | 100600 | 1488061370 | 5210 | 5200 | 5220 | 5200 | 2871 |
| 540 | 20230811 | 100500 | 1473093040 | 5200 | 5210 | 5210 | 5200 | 362 |
| 541 | 20230811 | 100400 | 1471210060 | 5210 | 5220 | 5230 | 5210 | 1315 |
| 542 | 20230811 | 100300 | 1464350550 | 5220 | 5220 | 5220 | 5210 | 4097 |
| 543 | 20230811 | 100200 | 1442964320 | 5230 | 5240 | 5240 | 5220 | 3404 |
| 544 | 20230811 | 100100 | 1425135960 | 5240 | 5210 | 5250 | 5200 | 5511 |
| 545 | 20230811 | 100000 | 1396280030 | 5200 | 5180 | 5220 | 5180 | 10877 |
| 546 | 20230811 | 095900 | 1339707620 | 5200 | 5110 | 5200 | 5110 | 8922 |
| 547 | 20230811 | 095800 | 1293596650 | 5100 | 5120 | 5140 | 5050 | 25725 |
| 548 | 20230811 | 095700 | 1162659720 | 5120 | 5320 | 5370 | 5080 | 98931 |
| 549 | 20230811 | 095600 | 642894510 | 5320 | 5290 | 5390 | 5270 | 46665 |
| 550 | 20230811 | 095500 | 394089630 | 5330 | 5180 | 5450 | 5120 | 41090 |
| 551 | 20230811 | 095400 | 176678310 | 5180 | 5170 | 5180 | 5170 | 3616 |
| 552 | 20230811 | 095300 | 157947930 | 5170 | 5170 | 5170 | 5110 | 1431 |
| 553 | 20230811 | 095200 | 150573200 | 5160 | 5160 | 5170 | 5100 | 3777 |
| 554 | 20230811 | 095100 | 131165960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 555 | 20230811 | 095000 | 131165960 | 5100 | 5130 | 5160 | 5100 | 2175 |
| 556 | 20230811 | 094900 | 119999370 | 5130 | 5130 | 5130 | 5130 | 0 |
| 557 | 20230811 | 094800 | 119999370 | 5130 | 5130 | 5130 | 5130 | 0 |
| 558 | 20230811 | 094700 | 119999370 | 5130 | 5130 | 5130 | 5130 | 46 |
| 559 | 20230811 | 094600 | 119763390 | 5140 | 5140 | 5140 | 5140 | 100 |
| 560 | 20230811 | 094500 | 119249390 | 5160 | 5160 | 5160 | 5160 | 0 |
| 561 | 20230811 | 094400 | 119249390 | 5160 | 5160 | 5160 | 5160 | 0 |
| 562 | 20230811 | 094300 | 119249390 | 5160 | 5140 | 5160 | 5140 | 195 |
| 563 | 20230811 | 094200 | 118244190 | 5150 | 5160 | 5160 | 5150 | 100 |
| 564 | 20230811 | 094100 | 117728690 | 5150 | 5160 | 5160 | 5150 | 117 |
| 565 | 20230811 | 094000 | 117125350 | 5160 | 5160 | 5160 | 5160 | 110 |
| 566 | 20230811 | 093900 | 116557750 | 5190 | 5180 | 5190 | 5170 | 630 |
| 567 | 20230811 | 093800 | 113295380 | 5180 | 5170 | 5180 | 5170 | 2444 |
| 568 | 20230811 | 093700 | 100644420 | 5150 | 5160 | 5170 | 5150 | 194 |
| 569 | 20230811 | 093600 | 99643400 | 5160 | 5120 | 5170 | 5120 | 11012 |
| 570 | 20230811 | 093500 | 43019270 | 5130 | 5130 | 5130 | 5130 | 1600 |
| 571 | 20230811 | 093400 | 34811270 | 5130 | 5130 | 5130 | 5130 | 1 |
| 572 | 20230811 | 093300 | 34806140 | 5130 | 5130 | 5130 | 5130 | 0 |
| 573 | 20230811 | 093200 | 34806140 | 5130 | 5110 | 5130 | 5110 | 30 |
| 574 | 20230811 | 093100 | 34652540 | 5100 | 5100 | 5100 | 5100 | 10 |
| 575 | 20230811 | 093000 | 34601540 | 5110 | 5110 | 5110 | 5110 | 0 |
| 576 | 20230811 | 092900 | 34601540 | 5110 | 5100 | 5110 | 5080 | 514 |
| 577 | 20230811 | 092800 | 31986610 | 5090 | 5090 | 5090 | 5090 | 173 |
| 578 | 20230811 | 092700 | 31106040 | 5110 | 5130 | 5130 | 5090 | 179 |
| 579 | 20230811 | 092600 | 30188030 | 5130 | 5130 | 5130 | 5130 | 0 |
| 580 | 20230811 | 092500 | 30188030 | 5130 | 5080 | 5130 | 5080 | 175 |
| 581 | 20230811 | 092400 | 29298980 | 5120 | 5120 | 5120 | 5120 | 0 |
| 582 | 20230811 | 092300 | 29298980 | 5120 | 5120 | 5120 | 5120 | 183 |
| 583 | 20230811 | 092200 | 28362020 | 5120 | 5110 | 5120 | 5110 | 421 |
| 584 | 20230811 | 092100 | 26210700 | 5110 | 5110 | 5110 | 5110 | 0 |
| 585 | 20230811 | 092000 | 26210700 | 5110 | 5110 | 5110 | 5110 | 0 |
| 586 | 20230811 | 091900 | 26210700 | 5110 | 5110 | 5110 | 5110 | 1 |
| 587 | 20230811 | 091800 | 26205590 | 5100 | 5100 | 5100 | 5100 | 0 |
| 588 | 20230811 | 091700 | 26205590 | 5100 | 5100 | 5100 | 5100 | 340 |
| 589 | 20230811 | 091600 | 24471590 | 5120 | 5100 | 5120 | 5100 | 71 |
| 590 | 20230811 | 091500 | 24109470 | 5100 | 5100 | 5100 | 5100 | 0 |
| 591 | 20230811 | 091400 | 24109470 | 5100 | 5100 | 5100 | 5100 | 0 |
| 592 | 20230811 | 091300 | 24109470 | 5100 | 5090 | 5100 | 5090 | 815 |
| 593 | 20230811 | 091200 | 19954610 | 5080 | 5050 | 5080 | 5040 | 64 |
| 594 | 20230811 | 091100 | 19630980 | 5040 | 5050 | 5050 | 5040 | 1000 |
| 595 | 20230811 | 091000 | 14589370 | 5050 | 5070 | 5070 | 5050 | 78 |
| 596 | 20230811 | 090900 | 14195450 | 5050 | 5050 | 5050 | 5050 | 0 |
| 597 | 20230811 | 090800 | 14195450 | 5050 | 5050 | 5050 | 5050 | 72 |
| 598 | 20230811 | 090700 | 13831850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 599 | 20230811 | 090600 | 13831850 | 5070 | 5070 | 5070 | 5070 | 0 |
| 600 | 20230811 | 090500 | 13831850 | 5070 | 5070 | 5070 | 5070 | 1 |
| 601 | 20230811 | 090400 | 13826780 | 5070 | 5060 | 5090 | 5060 | 233 |
| 602 | 20230811 | 090300 | 12646270 | 5070 | 5080 | 5080 | 5070 | 415 |
| 603 | 20230811 | 090200 | 10542210 | 5080 | 5070 | 5080 | 5070 | 205 |
| 604 | 20230811 | 090100 | 9500880 | 5070 | 5060 | 5070 | 5050 | 1620 |
| 605 | 20230811 | 090000 | 1305480 | 5060 | 5060 | 5060 | 5060 | 258 |