32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 3 | 20230808 | 191000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20230808 | 190900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20230808 | 190800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20230808 | 190700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20230808 | 190600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20230808 | 190500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20230808 | 190400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20230808 | 190300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20230808 | 190200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20230808 | 190100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20230808 | 190000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20230808 | 185900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20230808 | 185800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20230808 | 185700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20230808 | 185600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20230808 | 185500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20230808 | 185400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20230808 | 185300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20230808 | 185200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20230808 | 185100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20230808 | 185000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20230808 | 184900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20230808 | 184800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20230808 | 184700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20230808 | 184600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20230808 | 184500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20230808 | 184400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20230808 | 184300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20230808 | 184200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20230808 | 184100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 33 | 20230808 | 184000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20230808 | 183900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20230808 | 183800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20230808 | 183700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20230808 | 183600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20230808 | 183500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20230808 | 183400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20230808 | 183300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20230808 | 183200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20230808 | 183100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20230808 | 183000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20230808 | 182900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20230808 | 182800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20230808 | 182700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20230808 | 182600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20230808 | 182500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20230808 | 182400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20230808 | 182300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20230808 | 182200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20230808 | 182100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20230808 | 182000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20230808 | 181900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20230808 | 181800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20230808 | 181700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20230808 | 181600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20230808 | 181500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20230808 | 181400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20230808 | 181300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20230808 | 181200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20230808 | 181100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 63 | 20230808 | 181000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20230808 | 180900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20230808 | 180800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20230808 | 180700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20230808 | 180600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20230808 | 180500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20230808 | 180400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20230808 | 180300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20230808 | 180200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20230808 | 180100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20230808 | 180000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20230808 | 175900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20230808 | 175800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20230808 | 175700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20230808 | 175600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20230808 | 175500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20230808 | 175400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20230808 | 175300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20230808 | 175200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20230808 | 175100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20230808 | 175000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20230808 | 174900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20230808 | 174800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20230808 | 174700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20230808 | 174600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20230808 | 174500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20230808 | 174400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20230808 | 174300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20230808 | 174200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20230808 | 174100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 93 | 20230808 | 174000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20230808 | 173900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20230808 | 173800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20230808 | 173700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20230808 | 173600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20230808 | 173500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20230808 | 173400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20230808 | 173300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20230808 | 173200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20230808 | 173100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20230808 | 173000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20230808 | 172900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20230808 | 172800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20230808 | 172700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20230808 | 172600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20230808 | 172500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20230808 | 172400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20230808 | 172300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20230808 | 172200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20230808 | 172100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20230808 | 172000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20230808 | 171900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20230808 | 171800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20230808 | 171700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20230808 | 171600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20230808 | 171500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20230808 | 171400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20230808 | 171300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20230808 | 171200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20230808 | 171100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 123 | 20230808 | 171000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20230808 | 170900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20230808 | 170800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20230808 | 170700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20230808 | 170600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20230808 | 170500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20230808 | 170400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20230808 | 170300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20230808 | 170200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20230808 | 170100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20230808 | 170000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20230808 | 165900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20230808 | 165800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20230808 | 165700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20230808 | 165600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20230808 | 165500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20230808 | 165400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20230808 | 165300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20230808 | 165200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20230808 | 165100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20230808 | 165000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20230808 | 164900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20230808 | 164800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20230808 | 164700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20230808 | 164600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20230808 | 164500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20230808 | 164400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20230808 | 164300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20230808 | 164200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20230808 | 164100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 153 | 20230808 | 164000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20230808 | 163900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20230808 | 163800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20230808 | 163700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20230808 | 163600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20230808 | 163500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20230808 | 163400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20230808 | 163300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20230808 | 163200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20230808 | 163100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20230808 | 163000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20230808 | 162900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20230808 | 162800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20230808 | 162700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20230808 | 162600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20230808 | 162500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20230808 | 162400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20230808 | 162300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20230808 | 162200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20230808 | 162100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20230808 | 162000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20230808 | 161900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20230808 | 161800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20230808 | 161700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20230808 | 161600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20230808 | 161500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20230808 | 161400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20230808 | 161300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20230808 | 161200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 182 | 20230808 | 161100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 183 | 20230808 | 161000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 184 | 20230808 | 160900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 185 | 20230808 | 160800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 186 | 20230808 | 160700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 187 | 20230808 | 160600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 188 | 20230808 | 160500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 189 | 20230808 | 160400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 190 | 20230808 | 160300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 191 | 20230808 | 160200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 192 | 20230808 | 160100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 193 | 20230808 | 160000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 194 | 20230808 | 155900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 195 | 20230808 | 155800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 196 | 20230808 | 155700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 197 | 20230808 | 155600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 198 | 20230808 | 155500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 199 | 20230808 | 155400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 200 | 20230808 | 155300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 201 | 20230808 | 155200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 202 | 20230808 | 155100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 203 | 20230808 | 155000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 204 | 20230808 | 154900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 205 | 20230808 | 154800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 206 | 20230808 | 154700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 207 | 20230808 | 154600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 208 | 20230808 | 154500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 209 | 20230808 | 154400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 210 | 20230808 | 154300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 211 | 20230808 | 154200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 212 | 20230808 | 154100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 213 | 20230808 | 154000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 214 | 20230808 | 153900 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 215 | 20230808 | 153800 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 216 | 20230808 | 153700 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20230808 | 153600 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20230808 | 153500 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20230808 | 153400 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 220 | 20230808 | 153300 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20230808 | 153200 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20230808 | 153100 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20230808 | 153000 | 5534289100 | 14580 | 14580 | 14580 | 14580 | 5533 |
| 224 | 20230808 | 152900 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 225 | 20230808 | 152800 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 226 | 20230808 | 152700 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 227 | 20230808 | 152600 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 228 | 20230808 | 152500 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 229 | 20230808 | 152400 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 230 | 20230808 | 152300 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 231 | 20230808 | 152200 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 232 | 20230808 | 152100 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 233 | 20230808 | 152000 | 5453617960 | 14540 | 14540 | 14540 | 14540 | 0 |
| 234 | 20230808 | 151900 | 5453617960 | 14540 | 14490 | 14540 | 14470 | 4462 |
| 235 | 20230808 | 151800 | 5388927140 | 14490 | 14500 | 14510 | 14480 | 1874 |
| 236 | 20230808 | 151700 | 5361771120 | 14510 | 14520 | 14520 | 14510 | 383 |
| 237 | 20230808 | 151600 | 5356212800 | 14520 | 14520 | 14520 | 14520 | 88 |
| 238 | 20230808 | 151500 | 5354935040 | 14520 | 14500 | 14520 | 14500 | 504 |
| 239 | 20230808 | 151400 | 5347622040 | 14500 | 14490 | 14510 | 14490 | 404 |
| 240 | 20230808 | 151300 | 5341764880 | 14500 | 14510 | 14510 | 14480 | 971 |
| 241 | 20230808 | 151200 | 5327697180 | 14510 | 14510 | 14510 | 14510 | 23 |
| 242 | 20230808 | 151100 | 5327363450 | 14510 | 14500 | 14510 | 14500 | 1186 |
| 243 | 20230808 | 151000 | 5310160440 | 14500 | 14500 | 14500 | 14490 | 369 |
| 244 | 20230808 | 150900 | 5304812950 | 14500 | 14500 | 14500 | 14500 | 526 |
| 245 | 20230808 | 150800 | 5297185950 | 14500 | 14520 | 14520 | 14490 | 699 |
| 246 | 20230808 | 150700 | 5287049030 | 14520 | 14520 | 14530 | 14500 | 1110 |
| 247 | 20230808 | 150600 | 5270937530 | 14520 | 14500 | 14520 | 14500 | 232 |
| 248 | 20230808 | 150500 | 5267569080 | 14520 | 14490 | 14520 | 14490 | 660 |
| 249 | 20230808 | 150400 | 5257997500 | 14490 | 14490 | 14490 | 14490 | 91 |
| 250 | 20230808 | 150300 | 5256678910 | 14490 | 14510 | 14510 | 14490 | 1199 |
| 251 | 20230808 | 150200 | 5239293630 | 14510 | 14520 | 14520 | 14510 | 162 |
| 252 | 20230808 | 150100 | 5236941410 | 14530 | 14520 | 14530 | 14500 | 2209 |
| 253 | 20230808 | 150000 | 5204893000 | 14520 | 14520 | 14530 | 14520 | 315 |
| 254 | 20230808 | 145900 | 5200318480 | 14520 | 14520 | 14520 | 14520 | 206 |
| 255 | 20230808 | 145800 | 5197327360 | 14520 | 14530 | 14530 | 14520 | 397 |
| 256 | 20230808 | 145700 | 5191559210 | 14530 | 14550 | 14550 | 14520 | 2558 |
| 257 | 20230808 | 145600 | 5154359070 | 14560 | 14550 | 14560 | 14550 | 502 |
| 258 | 20230808 | 145500 | 5147054950 | 14550 | 14560 | 14560 | 14550 | 727 |
| 259 | 20230808 | 145400 | 5136469950 | 14560 | 14560 | 14570 | 14560 | 53 |
| 260 | 20230808 | 145300 | 5135698260 | 14570 | 14560 | 14570 | 14560 | 121 |
| 261 | 20230808 | 145200 | 5133936290 | 14570 | 14560 | 14570 | 14560 | 322 |
| 262 | 20230808 | 145100 | 5129247930 | 14570 | 14570 | 14570 | 14560 | 99 |
| 263 | 20230808 | 145000 | 5127805970 | 14570 | 14590 | 14590 | 14570 | 2503 |
| 264 | 20230808 | 144900 | 5091319970 | 14600 | 14600 | 14610 | 14600 | 267 |
| 265 | 20230808 | 144800 | 5087421470 | 14610 | 14590 | 14610 | 14590 | 224 |
| 266 | 20230808 | 144700 | 5084151650 | 14590 | 14600 | 14610 | 14590 | 1181 |
| 267 | 20230808 | 144600 | 5066918010 | 14600 | 14600 | 14610 | 14600 | 144 |
| 268 | 20230808 | 144500 | 5064815570 | 14600 | 14620 | 14630 | 14600 | 1148 |
| 269 | 20230808 | 144400 | 5048035740 | 14630 | 14610 | 14630 | 14610 | 302 |
| 270 | 20230808 | 144300 | 5043619560 | 14610 | 14620 | 14630 | 14610 | 297 |
| 271 | 20230808 | 144200 | 5039276990 | 14630 | 14630 | 14630 | 14620 | 1103 |
| 272 | 20230808 | 144100 | 5023140370 | 14650 | 14630 | 14650 | 14630 | 902 |
| 273 | 20230808 | 144000 | 5009932840 | 14630 | 14630 | 14630 | 14610 | 299 |
| 274 | 20230808 | 143900 | 5005559370 | 14640 | 14630 | 14640 | 14620 | 496 |
| 275 | 20230808 | 143800 | 4998304100 | 14620 | 14630 | 14630 | 14620 | 106 |
| 276 | 20230808 | 143700 | 4996753370 | 14620 | 14640 | 14650 | 14620 | 337 |
| 277 | 20230808 | 143600 | 4991820050 | 14650 | 14640 | 14650 | 14640 | 1922 |
| 278 | 20230808 | 143500 | 4963681890 | 14650 | 14640 | 14650 | 14630 | 761 |
| 279 | 20230808 | 143400 | 4952540850 | 14650 | 14650 | 14650 | 14640 | 400 |
| 280 | 20230808 | 143300 | 4946681200 | 14640 | 14640 | 14650 | 14640 | 365 |
| 281 | 20230808 | 143200 | 4941334920 | 14640 | 14600 | 14640 | 14600 | 8417 |
| 282 | 20230808 | 143100 | 4818250710 | 14600 | 14610 | 14610 | 14600 | 5 |
| 283 | 20230808 | 143000 | 4818177690 | 14590 | 14580 | 14620 | 14580 | 1529 |
| 284 | 20230808 | 142900 | 4795857850 | 14570 | 14550 | 14570 | 14550 | 1032 |
| 285 | 20230808 | 142800 | 4780836630 | 14550 | 14560 | 14570 | 14540 | 1227 |
| 286 | 20230808 | 142700 | 4762991130 | 14560 | 14560 | 14570 | 14540 | 2195 |
| 287 | 20230808 | 142600 | 4731036200 | 14560 | 14570 | 14580 | 14560 | 2244 |
| 288 | 20230808 | 142500 | 4698342340 | 14580 | 14570 | 14580 | 14570 | 492 |
| 289 | 20230808 | 142400 | 4691173880 | 14580 | 14630 | 14630 | 14580 | 5503 |
| 290 | 20230808 | 142300 | 4610829730 | 14640 | 14620 | 14640 | 14620 | 639 |
| 291 | 20230808 | 142200 | 4601480850 | 14620 | 14620 | 14620 | 14610 | 333 |
| 292 | 20230808 | 142100 | 4596612430 | 14620 | 14620 | 14620 | 14610 | 56 |
| 293 | 20230808 | 142000 | 4595793860 | 14620 | 14620 | 14620 | 14600 | 1720 |
| 294 | 20230808 | 141900 | 4570670740 | 14610 | 14620 | 14630 | 14610 | 1195 |
| 295 | 20230808 | 141800 | 4553205030 | 14620 | 14610 | 14620 | 14610 | 283 |
| 296 | 20230808 | 141700 | 4549070390 | 14620 | 14620 | 14630 | 14620 | 664 |
| 297 | 20230808 | 141600 | 4539361630 | 14630 | 14620 | 14630 | 14620 | 48 |
| 298 | 20230808 | 141500 | 4538659600 | 14620 | 14610 | 14620 | 14610 | 334 |
| 299 | 20230808 | 141400 | 4533778960 | 14620 | 14620 | 14620 | 14600 | 612 |
| 300 | 20230808 | 141300 | 4524831940 | 14640 | 14620 | 14640 | 14620 | 101 |
| 301 | 20230808 | 141200 | 4523353320 | 14640 | 14640 | 14650 | 14600 | 1506 |
| 302 | 20230808 | 141100 | 4501340760 | 14650 | 14640 | 14660 | 14620 | 1087 |
| 303 | 20230808 | 141000 | 4485435520 | 14660 | 14650 | 14670 | 14640 | 1626 |
| 304 | 20230808 | 140900 | 4461615780 | 14650 | 14610 | 14660 | 14610 | 1280 |
| 305 | 20230808 | 140800 | 4442895150 | 14620 | 14630 | 14630 | 14610 | 130 |
| 306 | 20230808 | 140700 | 4440995340 | 14610 | 14650 | 14670 | 14610 | 2777 |
| 307 | 20230808 | 140600 | 4400358400 | 14650 | 14640 | 14680 | 14640 | 9223 |
| 308 | 20230808 | 140500 | 4265145030 | 14650 | 14600 | 14650 | 14600 | 5446 |
| 309 | 20230808 | 140400 | 4185506460 | 14590 | 14600 | 14610 | 14590 | 104 |
| 310 | 20230808 | 140300 | 4183987500 | 14600 | 14600 | 14600 | 14600 | 60 |
| 311 | 20230808 | 140200 | 4183111500 | 14610 | 14600 | 14610 | 14600 | 68 |
| 312 | 20230808 | 140100 | 4182118530 | 14600 | 14600 | 14610 | 14600 | 862 |
| 313 | 20230808 | 140000 | 4169531860 | 14600 | 14600 | 14610 | 14590 | 130 |
| 314 | 20230808 | 135900 | 4167633880 | 14590 | 14590 | 14600 | 14590 | 208 |
| 315 | 20230808 | 135800 | 4164599110 | 14600 | 14600 | 14610 | 14600 | 136 |
| 316 | 20230808 | 135700 | 4162613440 | 14610 | 14590 | 14610 | 14580 | 512 |
| 317 | 20230808 | 135600 | 4155141360 | 14590 | 14570 | 14600 | 14570 | 44 |
| 318 | 20230808 | 135500 | 4154499230 | 14570 | 14570 | 14570 | 14570 | 258 |
| 319 | 20230808 | 135400 | 4150740170 | 14600 | 14590 | 14600 | 14560 | 724 |
| 320 | 20230808 | 135300 | 4140184220 | 14590 | 14600 | 14610 | 14590 | 191 |
| 321 | 20230808 | 135200 | 4137397370 | 14600 | 14620 | 14620 | 14600 | 451 |
| 322 | 20230808 | 135100 | 4130810210 | 14620 | 14610 | 14620 | 14610 | 186 |
| 323 | 20230808 | 135000 | 4128092210 | 14610 | 14640 | 14640 | 14610 | 4229 |
| 324 | 20230808 | 134900 | 4066221380 | 14640 | 14620 | 14640 | 14610 | 3249 |
| 325 | 20230808 | 134800 | 4018691730 | 14620 | 14620 | 14620 | 14610 | 2817 |
| 326 | 20230808 | 134700 | 3977507280 | 14620 | 14600 | 14620 | 14600 | 5041 |
| 327 | 20230808 | 134600 | 3903883970 | 14600 | 14580 | 14600 | 14580 | 2570 |
| 328 | 20230808 | 134500 | 3866397180 | 14590 | 14550 | 14590 | 14550 | 2638 |
| 329 | 20230808 | 134400 | 3827960640 | 14550 | 14550 | 14550 | 14550 | 571 |
| 330 | 20230808 | 134300 | 3819652590 | 14550 | 14540 | 14550 | 14540 | 88 |
| 331 | 20230808 | 134200 | 3818372760 | 14550 | 14550 | 14550 | 14540 | 200 |
| 332 | 20230808 | 134100 | 3815463070 | 14550 | 14540 | 14550 | 14540 | 2 |
| 333 | 20230808 | 134000 | 3815433980 | 14550 | 14550 | 14550 | 14550 | 1387 |
| 334 | 20230808 | 133900 | 3795253130 | 14550 | 14560 | 14560 | 14550 | 412 |
| 335 | 20230808 | 133800 | 3789258490 | 14560 | 14560 | 14560 | 14560 | 528 |
| 336 | 20230808 | 133700 | 3781570810 | 14560 | 14560 | 14570 | 14560 | 61 |
| 337 | 20230808 | 133600 | 3780682520 | 14570 | 14560 | 14570 | 14560 | 335 |
| 338 | 20230808 | 133500 | 3775804800 | 14570 | 14570 | 14570 | 14570 | 150 |
| 339 | 20230808 | 133400 | 3773619300 | 14570 | 14560 | 14570 | 14560 | 359 |
| 340 | 20230808 | 133300 | 3768392070 | 14560 | 14560 | 14560 | 14550 | 939 |
| 341 | 20230808 | 133200 | 3754720460 | 14560 | 14560 | 14560 | 14560 | 663 |
| 342 | 20230808 | 133100 | 3745067180 | 14550 | 14560 | 14560 | 14550 | 148 |
| 343 | 20230808 | 133000 | 3742913320 | 14560 | 14550 | 14560 | 14550 | 31 |
| 344 | 20230808 | 132900 | 3742462160 | 14550 | 14560 | 14560 | 14550 | 329 |
| 345 | 20230808 | 132800 | 3737672110 | 14570 | 14550 | 14570 | 14550 | 313 |
| 346 | 20230808 | 132700 | 3733115470 | 14560 | 14560 | 14570 | 14550 | 1715 |
| 347 | 20230808 | 132600 | 3708140100 | 14560 | 14560 | 14560 | 14550 | 117 |
| 348 | 20230808 | 132500 | 3706436620 | 14550 | 14550 | 14560 | 14550 | 562 |
| 349 | 20230808 | 132400 | 3698255020 | 14560 | 14560 | 14560 | 14550 | 187 |
| 350 | 20230808 | 132300 | 3695532580 | 14560 | 14550 | 14560 | 14550 | 169 |
| 351 | 20230808 | 132200 | 3693072120 | 14560 | 14550 | 14560 | 14550 | 479 |
| 352 | 20230808 | 132100 | 3686099660 | 14550 | 14540 | 14550 | 14540 | 8 |
| 353 | 20230808 | 132000 | 3685983300 | 14540 | 14540 | 14540 | 14530 | 761 |
| 354 | 20230808 | 131900 | 3674918430 | 14550 | 14540 | 14550 | 14540 | 155 |
| 355 | 20230808 | 131800 | 3672664690 | 14550 | 14550 | 14550 | 14550 | 134 |
| 356 | 20230808 | 131700 | 3670714990 | 14550 | 14560 | 14560 | 14550 | 833 |
| 357 | 20230808 | 131600 | 3658588640 | 14560 | 14570 | 14570 | 14560 | 93 |
| 358 | 20230808 | 131500 | 3657233670 | 14560 | 14570 | 14570 | 14560 | 8 |
| 359 | 20230808 | 131400 | 3657117120 | 14570 | 14550 | 14570 | 14550 | 143 |
| 360 | 20230808 | 131300 | 3655036320 | 14560 | 14570 | 14570 | 14560 | 16 |
| 361 | 20230808 | 131200 | 3654803210 | 14580 | 14580 | 14580 | 14580 | 746 |
| 362 | 20230808 | 131100 | 3643926530 | 14580 | 14590 | 14590 | 14580 | 1632 |
| 363 | 20230808 | 131000 | 3620118970 | 14580 | 14560 | 14580 | 14550 | 3847 |
| 364 | 20230808 | 130900 | 3564063880 | 14550 | 14540 | 14550 | 14540 | 273 |
| 365 | 20230808 | 130800 | 3560091830 | 14540 | 14540 | 14550 | 14540 | 61 |
| 366 | 20230808 | 130700 | 3559204870 | 14540 | 14540 | 14540 | 14540 | 0 |
| 367 | 20230808 | 130600 | 3559204870 | 14540 | 14540 | 14550 | 14540 | 587 |
| 368 | 20230808 | 130500 | 3550666180 | 14550 | 14530 | 14550 | 14530 | 619 |
| 369 | 20230808 | 130400 | 3541667650 | 14530 | 14530 | 14530 | 14530 | 107 |
| 370 | 20230808 | 130300 | 3540112940 | 14530 | 14530 | 14530 | 14530 | 271 |
| 371 | 20230808 | 130200 | 3536175310 | 14530 | 14540 | 14540 | 14530 | 221 |
| 372 | 20230808 | 130100 | 3532962180 | 14540 | 14540 | 14540 | 14540 | 100 |
| 373 | 20230808 | 130000 | 3531508180 | 14550 | 14540 | 14550 | 14540 | 55 |
| 374 | 20230808 | 125900 | 3530707990 | 14540 | 14540 | 14540 | 14500 | 1001 |
| 375 | 20230808 | 125800 | 3516172880 | 14540 | 14540 | 14540 | 14540 | 4 |
| 376 | 20230808 | 125700 | 3516114720 | 14550 | 14550 | 14550 | 14550 | 2 |
| 377 | 20230808 | 125600 | 3516085620 | 14550 | 14540 | 14550 | 14530 | 1006 |
| 378 | 20230808 | 125500 | 3501468090 | 14540 | 14540 | 14550 | 14540 | 307 |
| 379 | 20230808 | 125400 | 3497004300 | 14540 | 14540 | 14540 | 14540 | 3 |
| 380 | 20230808 | 125300 | 3496960680 | 14550 | 14560 | 14570 | 14550 | 508 |
| 381 | 20230808 | 125200 | 3489569150 | 14570 | 14550 | 14570 | 14550 | 22 |
| 382 | 20230808 | 125100 | 3489248810 | 14550 | 14560 | 14570 | 14550 | 1120 |
| 383 | 20230808 | 125000 | 3472938210 | 14550 | 14550 | 14550 | 14550 | 84 |
| 384 | 20230808 | 124900 | 3471716010 | 14560 | 14550 | 14560 | 14550 | 493 |
| 385 | 20230808 | 124800 | 3464538050 | 14550 | 14550 | 14560 | 14550 | 245 |
| 386 | 20230808 | 124700 | 3460970960 | 14560 | 14550 | 14560 | 14550 | 53 |
| 387 | 20230808 | 124600 | 3460199290 | 14550 | 14540 | 14560 | 14520 | 2887 |
| 388 | 20230808 | 124500 | 3418195100 | 14530 | 14470 | 14530 | 14470 | 6677 |
| 389 | 20230808 | 124400 | 3321313850 | 14470 | 14470 | 14480 | 14470 | 635 |
| 390 | 20230808 | 124300 | 3312125340 | 14480 | 14470 | 14480 | 14470 | 21 |
| 391 | 20230808 | 124200 | 3311821460 | 14470 | 14490 | 14490 | 14470 | 352 |
| 392 | 20230808 | 124100 | 3306724510 | 14480 | 14480 | 14480 | 14480 | 250 |
| 393 | 20230808 | 124000 | 3303104510 | 14480 | 14480 | 14480 | 14480 | 4 |
| 394 | 20230808 | 123900 | 3303046590 | 14490 | 14480 | 14490 | 14480 | 133 |
| 395 | 20230808 | 123800 | 3301120740 | 14480 | 14480 | 14490 | 14480 | 103 |
| 396 | 20230808 | 123700 | 3299628700 | 14490 | 14490 | 14490 | 14480 | 29 |
| 397 | 20230808 | 123600 | 3299208500 | 14500 | 14500 | 14500 | 14500 | 13 |
| 398 | 20230808 | 123500 | 3299020000 | 14480 | 14480 | 14500 | 14480 | 15 |
| 399 | 20230808 | 123400 | 3298802590 | 14500 | 14500 | 14500 | 14500 | 0 |
| 400 | 20230808 | 123300 | 3298802590 | 14500 | 14480 | 14500 | 14480 | 921 |
| 401 | 20230808 | 123200 | 3285457690 | 14480 | 14480 | 14480 | 14480 | 9 |
| 402 | 20230808 | 123100 | 3285327370 | 14490 | 14490 | 14490 | 14480 | 367 |
| 403 | 20230808 | 123000 | 3280009710 | 14490 | 14470 | 14490 | 14470 | 70 |
| 404 | 20230808 | 122900 | 3278996230 | 14460 | 14460 | 14460 | 14450 | 93 |
| 405 | 20230808 | 122800 | 3277651460 | 14460 | 14460 | 14460 | 14460 | 11 |
| 406 | 20230808 | 122700 | 3277492400 | 14460 | 14460 | 14470 | 14460 | 284 |
| 407 | 20230808 | 122600 | 3273385750 | 14460 | 14460 | 14460 | 14460 | 30 |
| 408 | 20230808 | 122500 | 3272951950 | 14470 | 14470 | 14470 | 14470 | 1 |
| 409 | 20230808 | 122400 | 3272937480 | 14460 | 14460 | 14470 | 14460 | 205 |
| 410 | 20230808 | 122300 | 3269973170 | 14460 | 14450 | 14460 | 14450 | 228 |
| 411 | 20230808 | 122200 | 3266676300 | 14460 | 14460 | 14460 | 14460 | 679 |
| 412 | 20230808 | 122100 | 3256857960 | 14470 | 14470 | 14470 | 14470 | 10 |
| 413 | 20230808 | 122000 | 3256713260 | 14470 | 14470 | 14470 | 14470 | 0 |
| 414 | 20230808 | 121900 | 3256713260 | 14470 | 14480 | 14480 | 14470 | 1670 |
| 415 | 20230808 | 121800 | 3232539500 | 14490 | 14490 | 14490 | 14490 | 2 |
| 416 | 20230808 | 121700 | 3232510520 | 14490 | 14490 | 14490 | 14490 | 16 |
| 417 | 20230808 | 121600 | 3232278680 | 14480 | 14490 | 14490 | 14480 | 3 |
| 418 | 20230808 | 121500 | 3232235230 | 14480 | 14480 | 14480 | 14480 | 2 |
| 419 | 20230808 | 121400 | 3232206270 | 14480 | 14480 | 14480 | 14480 | 68 |
| 420 | 20230808 | 121300 | 3231221630 | 14480 | 14480 | 14480 | 14480 | 48 |
| 421 | 20230808 | 121200 | 3230526590 | 14480 | 14490 | 14490 | 14480 | 47 |
| 422 | 20230808 | 121100 | 3229845920 | 14490 | 14490 | 14490 | 14480 | 222 |
| 423 | 20230808 | 121000 | 3226629180 | 14490 | 14480 | 14490 | 14480 | 2 |
| 424 | 20230808 | 120900 | 3226600210 | 14490 | 14480 | 14490 | 14480 | 2 |
| 425 | 20230808 | 120800 | 3226571240 | 14490 | 14490 | 14490 | 14480 | 275 |
| 426 | 20230808 | 120700 | 3222587390 | 14490 | 14490 | 14490 | 14480 | 77 |
| 427 | 20230808 | 120600 | 3221471680 | 14480 | 14480 | 14480 | 14480 | 21 |
| 428 | 20230808 | 120500 | 3221167600 | 14490 | 14490 | 14490 | 14490 | 0 |
| 429 | 20230808 | 120400 | 3221167600 | 14490 | 14490 | 14490 | 14490 | 286 |
| 430 | 20230808 | 120300 | 3217023460 | 14490 | 14490 | 14490 | 14490 | 1 |
| 431 | 20230808 | 120200 | 3217008970 | 14500 | 14500 | 14500 | 14500 | 233 |
| 432 | 20230808 | 120100 | 3213630470 | 14520 | 14510 | 14520 | 14500 | 112 |
| 433 | 20230808 | 120000 | 3212004990 | 14510 | 14510 | 14510 | 14510 | 0 |
| 434 | 20230808 | 115900 | 3212004990 | 14510 | 14510 | 14520 | 14500 | 79 |
| 435 | 20230808 | 115800 | 3210858700 | 14510 | 14500 | 14510 | 14500 | 56 |
| 436 | 20230808 | 115700 | 3210046680 | 14510 | 14510 | 14520 | 14510 | 320 |
| 437 | 20230808 | 115600 | 3205403470 | 14520 | 14510 | 14520 | 14510 | 73 |
| 438 | 20230808 | 115500 | 3204344020 | 14520 | 14510 | 14520 | 14510 | 31 |
| 439 | 20230808 | 115400 | 3203894200 | 14520 | 14520 | 14520 | 14510 | 12 |
| 440 | 20230808 | 115300 | 3203720060 | 14510 | 14510 | 14510 | 14510 | 2 |
| 441 | 20230808 | 115200 | 3203691040 | 14520 | 14520 | 14530 | 14520 | 244 |
| 442 | 20230808 | 115100 | 3200148150 | 14530 | 14520 | 14530 | 14520 | 16 |
| 443 | 20230808 | 115000 | 3199915810 | 14520 | 14510 | 14520 | 14510 | 63 |
| 444 | 20230808 | 114900 | 3199001060 | 14510 | 14520 | 14520 | 14510 | 294 |
| 445 | 20230808 | 114800 | 3194732370 | 14530 | 14520 | 14530 | 14520 | 28 |
| 446 | 20230808 | 114700 | 3194325560 | 14530 | 14530 | 14530 | 14520 | 349 |
| 447 | 20230808 | 114600 | 3189255870 | 14530 | 14510 | 14530 | 14510 | 54 |
| 448 | 20230808 | 114500 | 3188471300 | 14530 | 14530 | 14530 | 14520 | 605 |
| 449 | 20230808 | 114400 | 3179683150 | 14520 | 14530 | 14530 | 14520 | 585 |
| 450 | 20230808 | 114300 | 3171183500 | 14540 | 14540 | 14540 | 14540 | 501 |
| 451 | 20230808 | 114200 | 3163898960 | 14550 | 14550 | 14550 | 14550 | 110 |
| 452 | 20230808 | 114100 | 3162298460 | 14540 | 14540 | 14540 | 14540 | 382 |
| 453 | 20230808 | 114000 | 3156744180 | 14540 | 14530 | 14540 | 14520 | 811 |
| 454 | 20230808 | 113900 | 3144961320 | 14520 | 14530 | 14530 | 14520 | 175 |
| 455 | 20230808 | 113800 | 3142420310 | 14540 | 14540 | 14540 | 14540 | 0 |
| 456 | 20230808 | 113700 | 3142420310 | 14540 | 14530 | 14540 | 14530 | 302 |
| 457 | 20230808 | 113600 | 3138032230 | 14530 | 14530 | 14530 | 14500 | 6 |
| 458 | 20230808 | 113500 | 3137945110 | 14530 | 14520 | 14540 | 14520 | 146 |
| 459 | 20230808 | 113400 | 3135824160 | 14530 | 14510 | 14530 | 14510 | 730 |
| 460 | 20230808 | 113300 | 3125225400 | 14510 | 14500 | 14510 | 14500 | 286 |
| 461 | 20230808 | 113200 | 3121075560 | 14510 | 14500 | 14510 | 14500 | 41 |
| 462 | 20230808 | 113100 | 3120481000 | 14500 | 14490 | 14500 | 14490 | 32 |
| 463 | 20230808 | 113000 | 3120017310 | 14500 | 14500 | 14500 | 14500 | 311 |
| 464 | 20230808 | 112900 | 3115507810 | 14500 | 14500 | 14500 | 14500 | 0 |
| 465 | 20230808 | 112800 | 3115507810 | 14500 | 14490 | 14500 | 14480 | 523 |
| 466 | 20230808 | 112700 | 3107929300 | 14480 | 14470 | 14490 | 14470 | 67 |
| 467 | 20230808 | 112600 | 3106959040 | 14490 | 14510 | 14510 | 14470 | 539 |
| 468 | 20230808 | 112500 | 3099145500 | 14520 | 14520 | 14520 | 14510 | 43 |
| 469 | 20230808 | 112400 | 3098521150 | 14500 | 14520 | 14520 | 14500 | 156 |
| 470 | 20230808 | 112300 | 3096256050 | 14530 | 14530 | 14540 | 14530 | 119 |
| 471 | 20230808 | 112200 | 3094526430 | 14540 | 14540 | 14540 | 14530 | 30 |
| 472 | 20230808 | 112100 | 3094090250 | 14540 | 14540 | 14540 | 14530 | 193 |
| 473 | 20230808 | 112000 | 3091284820 | 14540 | 14540 | 14540 | 14530 | 185 |
| 474 | 20230808 | 111900 | 3088595070 | 14540 | 14530 | 14540 | 14530 | 143 |
| 475 | 20230808 | 111800 | 3086516450 | 14530 | 14510 | 14530 | 14510 | 1015 |
| 476 | 20230808 | 111700 | 3071777340 | 14510 | 14490 | 14510 | 14490 | 309 |
| 477 | 20230808 | 111600 | 3067297060 | 14510 | 14520 | 14530 | 14490 | 349 |
| 478 | 20230808 | 111500 | 3062230460 | 14530 | 14530 | 14530 | 14530 | 71 |
| 479 | 20230808 | 111400 | 3061198830 | 14490 | 14530 | 14540 | 14470 | 1586 |
| 480 | 20230808 | 111300 | 3038223660 | 14540 | 14510 | 14540 | 14470 | 1083 |
| 481 | 20230808 | 111200 | 3022538970 | 14530 | 14530 | 14530 | 14500 | 300 |
| 482 | 20230808 | 111100 | 3018184460 | 14540 | 14540 | 14540 | 14540 | 164 |
| 483 | 20230808 | 111000 | 3015799900 | 14550 | 14560 | 14560 | 14550 | 171 |
| 484 | 20230808 | 110900 | 3013311630 | 14560 | 14510 | 14560 | 14510 | 2752 |
| 485 | 20230808 | 110800 | 2973282900 | 14540 | 14510 | 14540 | 14510 | 128 |
| 486 | 20230808 | 110700 | 2971422710 | 14540 | 14540 | 14550 | 14510 | 937 |
| 487 | 20230808 | 110600 | 2957801450 | 14540 | 14520 | 14540 | 14510 | 1293 |
| 488 | 20230808 | 110500 | 2939023050 | 14520 | 14480 | 14520 | 14480 | 920 |
| 489 | 20230808 | 110400 | 2925681240 | 14480 | 14470 | 14480 | 14460 | 430 |
| 490 | 20230808 | 110300 | 2919457330 | 14470 | 14460 | 14470 | 14460 | 56 |
| 491 | 20230808 | 110200 | 2918647530 | 14470 | 14470 | 14480 | 14430 | 859 |
| 492 | 20230808 | 110100 | 2906238440 | 14480 | 14510 | 14510 | 14480 | 796 |
| 493 | 20230808 | 110000 | 2894710570 | 14510 | 14510 | 14510 | 14480 | 404 |
| 494 | 20230808 | 105900 | 2888855290 | 14510 | 14530 | 14530 | 14510 | 171 |
| 495 | 20230808 | 105800 | 2886373290 | 14530 | 14520 | 14530 | 14500 | 311 |
| 496 | 20230808 | 105700 | 2881857760 | 14530 | 14540 | 14540 | 14520 | 1712 |
| 497 | 20230808 | 105600 | 2856968030 | 14540 | 14570 | 14570 | 14540 | 3688 |
| 498 | 20230808 | 105500 | 2803295880 | 14570 | 14560 | 14580 | 14560 | 2406 |
| 499 | 20230808 | 105400 | 2768235680 | 14560 | 14520 | 14560 | 14520 | 7592 |
| 500 | 20230808 | 105300 | 2657809460 | 14530 | 14530 | 14530 | 14520 | 2329 |
| 501 | 20230808 | 105200 | 2623980860 | 14520 | 14470 | 14520 | 14470 | 5906 |
| 502 | 20230808 | 105100 | 2538362890 | 14470 | 14460 | 14470 | 14460 | 1413 |
| 503 | 20230808 | 105000 | 2517918150 | 14460 | 14410 | 14470 | 14410 | 1915 |
| 504 | 20230808 | 104900 | 2490280920 | 14400 | 14390 | 14400 | 14390 | 430 |
| 505 | 20230808 | 104800 | 2484089800 | 14390 | 14390 | 14390 | 14390 | 419 |
| 506 | 20230808 | 104700 | 2478060390 | 14380 | 14380 | 14380 | 14380 | 161 |
| 507 | 20230808 | 104600 | 2475745210 | 14380 | 14380 | 14390 | 14380 | 133 |
| 508 | 20230808 | 104500 | 2473831890 | 14380 | 14380 | 14380 | 14380 | 1243 |
| 509 | 20230808 | 104400 | 2455957550 | 14380 | 14380 | 14380 | 14380 | 2 |
| 510 | 20230808 | 104300 | 2455928790 | 14390 | 14390 | 14390 | 14380 | 48 |
| 511 | 20230808 | 104200 | 2455238180 | 14380 | 14380 | 14380 | 14380 | 41 |
| 512 | 20230808 | 104100 | 2454648600 | 14380 | 14380 | 14380 | 14380 | 160 |
| 513 | 20230808 | 104000 | 2452347800 | 14380 | 14380 | 14390 | 14380 | 167 |
| 514 | 20230808 | 103900 | 2449946230 | 14390 | 14360 | 14390 | 14360 | 543 |
| 515 | 20230808 | 103800 | 2442143160 | 14360 | 14350 | 14360 | 14350 | 793 |
| 516 | 20230808 | 103700 | 2430755780 | 14360 | 14350 | 14360 | 14300 | 1390 |
| 517 | 20230808 | 103600 | 2410868160 | 14360 | 14370 | 14370 | 14360 | 66 |
| 518 | 20230808 | 103500 | 2409920390 | 14370 | 14380 | 14380 | 14370 | 126 |
| 519 | 20230808 | 103400 | 2408109760 | 14380 | 14320 | 14380 | 14310 | 2350 |
| 520 | 20230808 | 103300 | 2374372760 | 14310 | 14310 | 14320 | 14310 | 525 |
| 521 | 20230808 | 103200 | 2366856580 | 14310 | 14310 | 14320 | 14310 | 633 |
| 522 | 20230808 | 103100 | 2357798250 | 14310 | 14310 | 14310 | 14310 | 245 |
| 523 | 20230808 | 103000 | 2354292300 | 14310 | 14310 | 14320 | 14310 | 458 |
| 524 | 20230808 | 102900 | 2347737640 | 14320 | 14330 | 14330 | 14320 | 1620 |
| 525 | 20230808 | 102800 | 2324537170 | 14330 | 14330 | 14330 | 14320 | 79 |
| 526 | 20230808 | 102700 | 2323405110 | 14330 | 14350 | 14350 | 14330 | 225 |
| 527 | 20230808 | 102600 | 2320179950 | 14350 | 14350 | 14350 | 14350 | 631 |
| 528 | 20230808 | 102500 | 2311125100 | 14350 | 14360 | 14360 | 14350 | 401 |
| 529 | 20230808 | 102400 | 2305367040 | 14360 | 14360 | 14360 | 14360 | 109 |
| 530 | 20230808 | 102300 | 2303801800 | 14360 | 14350 | 14360 | 14350 | 81 |
| 531 | 20230808 | 102200 | 2302639100 | 14360 | 14360 | 14360 | 14360 | 51 |
| 532 | 20230808 | 102100 | 2301906740 | 14360 | 14350 | 14360 | 14340 | 731 |
| 533 | 20230808 | 102000 | 2291417670 | 14350 | 14340 | 14350 | 14340 | 271 |
| 534 | 20230808 | 101900 | 2287531020 | 14340 | 14350 | 14350 | 14340 | 280 |
| 535 | 20230808 | 101800 | 2283515610 | 14340 | 14340 | 14350 | 14340 | 620 |
| 536 | 20230808 | 101700 | 2274623310 | 14350 | 14360 | 14360 | 14350 | 713 |
| 537 | 20230808 | 101600 | 2264386640 | 14360 | 14360 | 14360 | 14360 | 538 |
| 538 | 20230808 | 101500 | 2256660960 | 14370 | 14400 | 14400 | 14370 | 745 |
| 539 | 20230808 | 101400 | 2245949210 | 14400 | 14400 | 14440 | 14400 | 365 |
| 540 | 20230808 | 101300 | 2240693170 | 14400 | 14400 | 14430 | 14400 | 833 |
| 541 | 20230808 | 101200 | 2228697850 | 14410 | 14440 | 14460 | 14410 | 3205 |
| 542 | 20230808 | 101100 | 2182449700 | 14460 | 14460 | 14460 | 14450 | 2054 |
| 543 | 20230808 | 101000 | 2152759090 | 14470 | 14470 | 14470 | 14470 | 10 |
| 544 | 20230808 | 100900 | 2152614390 | 14480 | 14480 | 14480 | 14460 | 356 |
| 545 | 20230808 | 100800 | 2147464660 | 14480 | 14470 | 14480 | 14460 | 664 |
| 546 | 20230808 | 100700 | 2137855770 | 14470 | 14480 | 14480 | 14470 | 80 |
| 547 | 20230808 | 100600 | 2136697380 | 14480 | 14480 | 14480 | 14460 | 497 |
| 548 | 20230808 | 100500 | 2129506330 | 14490 | 14470 | 14490 | 14470 | 214 |
| 549 | 20230808 | 100400 | 2126409680 | 14470 | 14470 | 14470 | 14460 | 293 |
| 550 | 20230808 | 100300 | 2122170290 | 14460 | 14490 | 14490 | 14460 | 2231 |
| 551 | 20230808 | 100200 | 2089878870 | 14480 | 14500 | 14500 | 14480 | 778 |
| 552 | 20230808 | 100100 | 2078608270 | 14490 | 14510 | 14510 | 14490 | 328 |
| 553 | 20230808 | 100000 | 2073855510 | 14500 | 14510 | 14510 | 14500 | 489 |
| 554 | 20230808 | 095900 | 2066764720 | 14520 | 14470 | 14520 | 14470 | 4012 |
| 555 | 20230808 | 095800 | 2008632260 | 14480 | 14480 | 14490 | 14480 | 1299 |
| 556 | 20230808 | 095700 | 1989822630 | 14480 | 14470 | 14480 | 14470 | 467 |
| 557 | 20230808 | 095600 | 1983061540 | 14470 | 14470 | 14480 | 14460 | 681 |
| 558 | 20230808 | 095500 | 1973207630 | 14470 | 14470 | 14470 | 14460 | 1223 |
| 559 | 20230808 | 095400 | 1955520620 | 14470 | 14480 | 14480 | 14460 | 418 |
| 560 | 20230808 | 095300 | 1949472170 | 14480 | 14480 | 14480 | 14460 | 581 |
| 561 | 20230808 | 095200 | 1941064840 | 14480 | 14470 | 14480 | 14450 | 551 |
| 562 | 20230808 | 095100 | 1933097700 | 14470 | 14480 | 14480 | 14460 | 506 |
| 563 | 20230808 | 095000 | 1925779040 | 14480 | 14480 | 14480 | 14480 | 250 |
| 564 | 20230808 | 094900 | 1922159040 | 14480 | 14460 | 14480 | 14450 | 425 |
| 565 | 20230808 | 094800 | 1916015280 | 14460 | 14430 | 14470 | 14430 | 1840 |
| 566 | 20230808 | 094700 | 1889428110 | 14460 | 14450 | 14490 | 14420 | 4793 |
| 567 | 20230808 | 094600 | 1820224520 | 14450 | 14550 | 14550 | 14450 | 11488 |
| 568 | 20230808 | 094500 | 1653632410 | 14550 | 14540 | 14560 | 14530 | 6652 |
| 569 | 20230808 | 094400 | 1556901600 | 14530 | 14530 | 14540 | 14520 | 5696 |
| 570 | 20230808 | 094300 | 1474169870 | 14520 | 14520 | 14540 | 14510 | 3908 |
| 571 | 20230808 | 094200 | 1417410860 | 14520 | 14520 | 14540 | 14510 | 5790 |
| 572 | 20230808 | 094100 | 1333279830 | 14530 | 14520 | 14530 | 14520 | 2953 |
| 573 | 20230808 | 094000 | 1290385390 | 14530 | 14500 | 14530 | 14490 | 5884 |
| 574 | 20230808 | 093900 | 1205014500 | 14490 | 14470 | 14490 | 14460 | 6665 |
| 575 | 20230808 | 093800 | 1108513110 | 14470 | 14460 | 14480 | 14450 | 3036 |
| 576 | 20230808 | 093700 | 1064595190 | 14450 | 14430 | 14460 | 14430 | 3161 |
| 577 | 20230808 | 093600 | 1018918250 | 14440 | 14450 | 14450 | 14420 | 287 |
| 578 | 20230808 | 093500 | 1014774920 | 14460 | 14400 | 14460 | 14400 | 5947 |
| 579 | 20230808 | 093400 | 928962830 | 14380 | 14380 | 14390 | 14380 | 180 |
| 580 | 20230808 | 093300 | 926373930 | 14410 | 14400 | 14420 | 14380 | 1876 |
| 581 | 20230808 | 093200 | 899360130 | 14400 | 14390 | 14410 | 14380 | 1795 |
| 582 | 20230808 | 093100 | 873533820 | 14390 | 14400 | 14410 | 14390 | 630 |
| 583 | 20230808 | 093000 | 864458300 | 14400 | 14400 | 14410 | 14380 | 204 |
| 584 | 20230808 | 092900 | 861520830 | 14400 | 14410 | 14410 | 14380 | 103 |
| 585 | 20230808 | 092800 | 860036680 | 14420 | 14420 | 14420 | 14390 | 942 |
| 586 | 20230808 | 092700 | 846464000 | 14420 | 14420 | 14420 | 14410 | 259 |
| 587 | 20230808 | 092600 | 842729720 | 14420 | 14440 | 14440 | 14420 | 642 |
| 588 | 20230808 | 092500 | 833471000 | 14430 | 14420 | 14440 | 14410 | 1894 |
| 589 | 20230808 | 092400 | 806148540 | 14420 | 14430 | 14430 | 14420 | 707 |
| 590 | 20230808 | 092300 | 795952950 | 14420 | 14420 | 14440 | 14420 | 3740 |
| 591 | 20230808 | 092200 | 741987480 | 14410 | 14310 | 14420 | 14310 | 8704 |
| 592 | 20230808 | 092100 | 616848260 | 14310 | 14300 | 14310 | 14300 | 1301 |
| 593 | 20230808 | 092000 | 598235570 | 14300 | 14290 | 14300 | 14290 | 333 |
| 594 | 20230808 | 091900 | 593476480 | 14270 | 14270 | 14290 | 14260 | 2392 |
| 595 | 20230808 | 091800 | 559345260 | 14270 | 14270 | 14270 | 14260 | 79 |
| 596 | 20230808 | 091700 | 558217940 | 14270 | 14280 | 14280 | 14260 | 256 |
| 597 | 20230808 | 091600 | 554564550 | 14280 | 14280 | 14280 | 14270 | 325 |
| 598 | 20230808 | 091500 | 549925550 | 14280 | 14290 | 14290 | 14280 | 437 |
| 599 | 20230808 | 091400 | 543681030 | 14290 | 14270 | 14290 | 14270 | 1278 |
| 600 | 20230808 | 091300 | 525421920 | 14290 | 14290 | 14300 | 14230 | 1844 |
| 601 | 20230808 | 091200 | 499108370 | 14290 | 14330 | 14330 | 14290 | 2081 |
| 602 | 20230808 | 091100 | 469333890 | 14330 | 14350 | 14350 | 14330 | 598 |
| 603 | 20230808 | 091000 | 460757950 | 14350 | 14370 | 14370 | 14340 | 2008 |
| 604 | 20230808 | 090900 | 431919270 | 14370 | 14340 | 14380 | 14340 | 2797 |
| 605 | 20230808 | 090800 | 391745870 | 14340 | 14350 | 14350 | 14330 | 1124 |
| 606 | 20230808 | 090700 | 375627770 | 14350 | 14350 | 14360 | 14330 | 1578 |
| 607 | 20230808 | 090600 | 352987800 | 14370 | 14310 | 14370 | 14310 | 3179 |
| 608 | 20230808 | 090500 | 307363660 | 14310 | 14330 | 14340 | 14260 | 5190 |
| 609 | 20230808 | 090400 | 233165060 | 14340 | 14330 | 14370 | 14330 | 2330 |
| 610 | 20230808 | 090300 | 199729110 | 14330 | 14350 | 14350 | 14320 | 2885 |
| 611 | 20230808 | 090200 | 158393070 | 14300 | 14320 | 14350 | 14290 | 4968 |
| 612 | 20230808 | 090100 | 87287020 | 14300 | 14270 | 14330 | 14260 | 1183 |
| 613 | 20230808 | 090000 | 70371710 | 14280 | 14230 | 14280 | 14220 | 4767 |