32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 190800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 3 | 20230801 | 190700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 4 | 20230801 | 190600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 5 | 20230801 | 190500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 6 | 20230801 | 190400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 7 | 20230801 | 190300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 8 | 20230801 | 190200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 9 | 20230801 | 190100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 10 | 20230801 | 190000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 11 | 20230801 | 185900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 12 | 20230801 | 185800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 13 | 20230801 | 185700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 14 | 20230801 | 185600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 15 | 20230801 | 185500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 16 | 20230801 | 185400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 17 | 20230801 | 185300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 18 | 20230801 | 185200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 19 | 20230801 | 185100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 20 | 20230801 | 185000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 21 | 20230801 | 184900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 22 | 20230801 | 184800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 23 | 20230801 | 184700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 24 | 20230801 | 184600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 25 | 20230801 | 184500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 26 | 20230801 | 184400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 27 | 20230801 | 184300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 28 | 20230801 | 184200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 29 | 20230801 | 184100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 30 | 20230801 | 184000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 31 | 20230801 | 183900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 32 | 20230801 | 183800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 33 | 20230801 | 183700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 34 | 20230801 | 183600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 35 | 20230801 | 183500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 36 | 20230801 | 183400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 37 | 20230801 | 183300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 38 | 20230801 | 183200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 39 | 20230801 | 183100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 40 | 20230801 | 183000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 41 | 20230801 | 182900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 42 | 20230801 | 182800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 43 | 20230801 | 182700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 44 | 20230801 | 182600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 45 | 20230801 | 182500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 46 | 20230801 | 182400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 47 | 20230801 | 182300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 48 | 20230801 | 182200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 49 | 20230801 | 182100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 50 | 20230801 | 182000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 51 | 20230801 | 181900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 52 | 20230801 | 181800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 53 | 20230801 | 181700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 54 | 20230801 | 181600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 55 | 20230801 | 181500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 56 | 20230801 | 181400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 57 | 20230801 | 181300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 58 | 20230801 | 181200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 59 | 20230801 | 181100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 60 | 20230801 | 181000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 61 | 20230801 | 180900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 62 | 20230801 | 180800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 63 | 20230801 | 180700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 64 | 20230801 | 180600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 65 | 20230801 | 180500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 66 | 20230801 | 180400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 67 | 20230801 | 180300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 68 | 20230801 | 180200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 69 | 20230801 | 180100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 70 | 20230801 | 180000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 71 | 20230801 | 175900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 72 | 20230801 | 175800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 73 | 20230801 | 175700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 74 | 20230801 | 175600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 75 | 20230801 | 175500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 76 | 20230801 | 175400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 77 | 20230801 | 175300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 78 | 20230801 | 175200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 79 | 20230801 | 175100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 80 | 20230801 | 175000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 81 | 20230801 | 174900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 82 | 20230801 | 174800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 83 | 20230801 | 174700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 84 | 20230801 | 174600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 85 | 20230801 | 174500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 86 | 20230801 | 174400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 87 | 20230801 | 174300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 88 | 20230801 | 174200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 89 | 20230801 | 174100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 90 | 20230801 | 174000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 91 | 20230801 | 173900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 92 | 20230801 | 173800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 93 | 20230801 | 173700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 94 | 20230801 | 173600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 95 | 20230801 | 173500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 96 | 20230801 | 173400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 97 | 20230801 | 173300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 98 | 20230801 | 173200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 99 | 20230801 | 173100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 100 | 20230801 | 173000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 101 | 20230801 | 172900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 102 | 20230801 | 172800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 103 | 20230801 | 172700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 104 | 20230801 | 172600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 105 | 20230801 | 172500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 106 | 20230801 | 172400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 107 | 20230801 | 172300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 108 | 20230801 | 172200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 109 | 20230801 | 172100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 110 | 20230801 | 172000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 111 | 20230801 | 171900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 112 | 20230801 | 171800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 113 | 20230801 | 171700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 114 | 20230801 | 171600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 115 | 20230801 | 171500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 116 | 20230801 | 171400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 117 | 20230801 | 171300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 118 | 20230801 | 171200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 119 | 20230801 | 171100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 120 | 20230801 | 171000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 121 | 20230801 | 170900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 122 | 20230801 | 170800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 123 | 20230801 | 170700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 124 | 20230801 | 170600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 125 | 20230801 | 170500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 126 | 20230801 | 170400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 127 | 20230801 | 170300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 128 | 20230801 | 170200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 129 | 20230801 | 170100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 130 | 20230801 | 170000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 131 | 20230801 | 165900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 132 | 20230801 | 165800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 133 | 20230801 | 165700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 134 | 20230801 | 165600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 135 | 20230801 | 165500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 136 | 20230801 | 165400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 137 | 20230801 | 165300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 138 | 20230801 | 165200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 139 | 20230801 | 165100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 140 | 20230801 | 165000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 141 | 20230801 | 164900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 142 | 20230801 | 164800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 143 | 20230801 | 164700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 144 | 20230801 | 164600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 145 | 20230801 | 164500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 146 | 20230801 | 164400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 147 | 20230801 | 164300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 148 | 20230801 | 164200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 149 | 20230801 | 164100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 150 | 20230801 | 164000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 151 | 20230801 | 163900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 152 | 20230801 | 163800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 153 | 20230801 | 163700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 154 | 20230801 | 163600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 155 | 20230801 | 163500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 156 | 20230801 | 163400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 157 | 20230801 | 163300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 158 | 20230801 | 163200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 159 | 20230801 | 163100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 160 | 20230801 | 163000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 161 | 20230801 | 162900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 162 | 20230801 | 162800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 163 | 20230801 | 162700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 164 | 20230801 | 162600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 165 | 20230801 | 162500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 166 | 20230801 | 162400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 167 | 20230801 | 162300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 168 | 20230801 | 162200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 169 | 20230801 | 162100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 170 | 20230801 | 162000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 171 | 20230801 | 161900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 172 | 20230801 | 161800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 173 | 20230801 | 161700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 174 | 20230801 | 161600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 175 | 20230801 | 161500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 176 | 20230801 | 161400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 177 | 20230801 | 161300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 178 | 20230801 | 161200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 179 | 20230801 | 161100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 180 | 20230801 | 161000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 181 | 20230801 | 160900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 182 | 20230801 | 160800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 183 | 20230801 | 160700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 184 | 20230801 | 160600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 185 | 20230801 | 160500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 186 | 20230801 | 160400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 187 | 20230801 | 160300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 188 | 20230801 | 160200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 189 | 20230801 | 160100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 190 | 20230801 | 160000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 191 | 20230801 | 155900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 192 | 20230801 | 155800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 193 | 20230801 | 155700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 194 | 20230801 | 155600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 195 | 20230801 | 155500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 196 | 20230801 | 155400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 197 | 20230801 | 155300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 198 | 20230801 | 155200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 199 | 20230801 | 155100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 200 | 20230801 | 155000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 201 | 20230801 | 154900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 202 | 20230801 | 154800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 203 | 20230801 | 154700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 204 | 20230801 | 154600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 205 | 20230801 | 154500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 206 | 20230801 | 154400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 207 | 20230801 | 154300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 208 | 20230801 | 154200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 209 | 20230801 | 154100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 210 | 20230801 | 154000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 211 | 20230801 | 153900 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 212 | 20230801 | 153800 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 213 | 20230801 | 153700 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 214 | 20230801 | 153600 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 215 | 20230801 | 153500 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 216 | 20230801 | 153400 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 217 | 20230801 | 153300 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 218 | 20230801 | 153200 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 219 | 20230801 | 153100 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 0 |
| 220 | 20230801 | 153000 | 4576750010 | 14860 | 14860 | 14860 | 14860 | 5102 |
| 221 | 20230801 | 152900 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 222 | 20230801 | 152800 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 223 | 20230801 | 152700 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 224 | 20230801 | 152600 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 225 | 20230801 | 152500 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 226 | 20230801 | 152400 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 227 | 20230801 | 152300 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 228 | 20230801 | 152200 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 229 | 20230801 | 152100 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 230 | 20230801 | 152000 | 4500934290 | 14850 | 14850 | 14850 | 14850 | 0 |
| 231 | 20230801 | 151900 | 4500934290 | 14850 | 14840 | 14850 | 14840 | 681 |
| 232 | 20230801 | 151800 | 4490826410 | 14830 | 14820 | 14840 | 14820 | 1317 |
| 233 | 20230801 | 151700 | 4471295230 | 14820 | 14820 | 14830 | 14820 | 530 |
| 234 | 20230801 | 151600 | 4463435510 | 14820 | 14810 | 14820 | 14810 | 121 |
| 235 | 20230801 | 151500 | 4461642400 | 14810 | 14820 | 14820 | 14790 | 282 |
| 236 | 20230801 | 151400 | 4457467750 | 14830 | 14820 | 14830 | 14820 | 887 |
| 237 | 20230801 | 151300 | 4444318530 | 14830 | 14820 | 14830 | 14820 | 509 |
| 238 | 20230801 | 151200 | 4436773960 | 14830 | 14820 | 14830 | 14820 | 36 |
| 239 | 20230801 | 151100 | 4436240110 | 14810 | 14830 | 14830 | 14810 | 1247 |
| 240 | 20230801 | 151000 | 4417755250 | 14830 | 14820 | 14830 | 14820 | 107 |
| 241 | 20230801 | 150900 | 4416168530 | 14820 | 14810 | 14820 | 14810 | 433 |
| 242 | 20230801 | 150800 | 4409751590 | 14820 | 14820 | 14820 | 14810 | 369 |
| 243 | 20230801 | 150700 | 4404283040 | 14810 | 14820 | 14830 | 14810 | 237 |
| 244 | 20230801 | 150600 | 4400772230 | 14810 | 14830 | 14830 | 14810 | 770 |
| 245 | 20230801 | 150500 | 4389360830 | 14830 | 14840 | 14840 | 14820 | 100 |
| 246 | 20230801 | 150400 | 4387877390 | 14810 | 14810 | 14840 | 14810 | 1280 |
| 247 | 20230801 | 150300 | 4368892910 | 14820 | 14830 | 14830 | 14820 | 514 |
| 248 | 20230801 | 150200 | 4361274700 | 14840 | 14850 | 14850 | 14840 | 198 |
| 249 | 20230801 | 150100 | 4358335090 | 14850 | 14840 | 14850 | 14840 | 1248 |
| 250 | 20230801 | 150000 | 4339803190 | 14840 | 14850 | 14860 | 14840 | 698 |
| 251 | 20230801 | 145900 | 4329436370 | 14850 | 14820 | 14860 | 14820 | 2143 |
| 252 | 20230801 | 145800 | 4297617360 | 14830 | 14830 | 14830 | 14820 | 212 |
| 253 | 20230801 | 145700 | 4294473830 | 14830 | 14830 | 14830 | 14820 | 1416 |
| 254 | 20230801 | 145600 | 4273474630 | 14830 | 14820 | 14840 | 14820 | 12 |
| 255 | 20230801 | 145500 | 4273296650 | 14840 | 14820 | 14840 | 14820 | 766 |
| 256 | 20230801 | 145400 | 4261935620 | 14840 | 14800 | 14840 | 14800 | 1012 |
| 257 | 20230801 | 145300 | 4246923460 | 14800 | 14800 | 14830 | 14800 | 1227 |
| 258 | 20230801 | 145200 | 4228748830 | 14840 | 14800 | 14840 | 14800 | 1203 |
| 259 | 20230801 | 145100 | 4210914220 | 14800 | 14800 | 14830 | 14800 | 614 |
| 260 | 20230801 | 145000 | 4201813760 | 14790 | 14820 | 14820 | 14790 | 1175 |
| 261 | 20230801 | 144900 | 4184404090 | 14820 | 14850 | 14850 | 14790 | 1852 |
| 262 | 20230801 | 144800 | 4156945630 | 14830 | 14830 | 14870 | 14830 | 999 |
| 263 | 20230801 | 144700 | 4142110370 | 14830 | 14790 | 14830 | 14790 | 517 |
| 264 | 20230801 | 144600 | 4134454040 | 14770 | 14820 | 14820 | 14770 | 1712 |
| 265 | 20230801 | 144500 | 4109131710 | 14840 | 14860 | 14860 | 14820 | 2640 |
| 266 | 20230801 | 144400 | 4069954100 | 14860 | 14840 | 14860 | 14840 | 545 |
| 267 | 20230801 | 144300 | 4061861270 | 14840 | 14820 | 14840 | 14820 | 408 |
| 268 | 20230801 | 144200 | 4055806770 | 14830 | 14830 | 14850 | 14820 | 1047 |
| 269 | 20230801 | 144100 | 4040267990 | 14840 | 14830 | 14840 | 14830 | 503 |
| 270 | 20230801 | 144000 | 4032803480 | 14830 | 14850 | 14850 | 14830 | 1436 |
| 271 | 20230801 | 143900 | 4011498080 | 14850 | 14850 | 14850 | 14850 | 200 |
| 272 | 20230801 | 143800 | 4008528080 | 14830 | 14830 | 14850 | 14820 | 437 |
| 273 | 20230801 | 143700 | 4002042880 | 14830 | 14840 | 14840 | 14830 | 929 |
| 274 | 20230801 | 143600 | 3988265500 | 14830 | 14850 | 14850 | 14830 | 506 |
| 275 | 20230801 | 143500 | 3980751420 | 14850 | 14840 | 14850 | 14840 | 101 |
| 276 | 20230801 | 143400 | 3979252440 | 14840 | 14860 | 14860 | 14840 | 377 |
| 277 | 20230801 | 143300 | 3973653480 | 14850 | 14860 | 14860 | 14830 | 476 |
| 278 | 20230801 | 143200 | 3966586010 | 14850 | 14860 | 14860 | 14850 | 564 |
| 279 | 20230801 | 143100 | 3958210310 | 14860 | 14850 | 14860 | 14850 | 155 |
| 280 | 20230801 | 143000 | 3955908550 | 14860 | 14840 | 14860 | 14840 | 259 |
| 281 | 20230801 | 142900 | 3952062470 | 14850 | 14820 | 14850 | 14820 | 1062 |
| 282 | 20230801 | 142800 | 3936298660 | 14830 | 14830 | 14850 | 14830 | 304 |
| 283 | 20230801 | 142700 | 3931786140 | 14850 | 14860 | 14860 | 14840 | 1230 |
| 284 | 20230801 | 142600 | 3913515530 | 14860 | 14830 | 14860 | 14830 | 226 |
| 285 | 20230801 | 142500 | 3910159180 | 14830 | 14820 | 14850 | 14820 | 474 |
| 286 | 20230801 | 142400 | 3903126630 | 14820 | 14850 | 14850 | 14820 | 1710 |
| 287 | 20230801 | 142300 | 3877738580 | 14820 | 14790 | 14880 | 14790 | 1858 |
| 288 | 20230801 | 142200 | 3850164540 | 14790 | 14800 | 14800 | 14790 | 197 |
| 289 | 20230801 | 142100 | 3847250660 | 14810 | 14800 | 14810 | 14800 | 102 |
| 290 | 20230801 | 142000 | 3845741050 | 14810 | 14800 | 14810 | 14790 | 610 |
| 291 | 20230801 | 141900 | 3836714660 | 14790 | 14790 | 14790 | 14790 | 4 |
| 292 | 20230801 | 141800 | 3836655500 | 14790 | 14780 | 14790 | 14740 | 504 |
| 293 | 20230801 | 141700 | 3829205880 | 14740 | 14770 | 14770 | 14740 | 476 |
| 294 | 20230801 | 141600 | 3822180420 | 14780 | 14800 | 14800 | 14780 | 977 |
| 295 | 20230801 | 141500 | 3807730490 | 14810 | 14820 | 14820 | 14810 | 87 |
| 296 | 20230801 | 141400 | 3806441710 | 14830 | 14840 | 14840 | 14820 | 1618 |
| 297 | 20230801 | 141300 | 3782445030 | 14840 | 14830 | 14840 | 14830 | 271 |
| 298 | 20230801 | 141200 | 3778425450 | 14830 | 14820 | 14840 | 14820 | 734 |
| 299 | 20230801 | 141100 | 3767540550 | 14820 | 14810 | 14820 | 14810 | 14 |
| 300 | 20230801 | 141000 | 3767333100 | 14810 | 14780 | 14830 | 14780 | 516 |
| 301 | 20230801 | 140900 | 3759693770 | 14770 | 14770 | 14770 | 14760 | 83 |
| 302 | 20230801 | 140800 | 3758468180 | 14780 | 14760 | 14780 | 14760 | 454 |
| 303 | 20230801 | 140700 | 3751761710 | 14740 | 14740 | 14740 | 14740 | 200 |
| 304 | 20230801 | 140600 | 3748813710 | 14750 | 14770 | 14770 | 14740 | 237 |
| 305 | 20230801 | 140500 | 3745319440 | 14770 | 14750 | 14770 | 14750 | 442 |
| 306 | 20230801 | 140400 | 3738792650 | 14750 | 14750 | 14750 | 14750 | 1 |
| 307 | 20230801 | 140300 | 3738777900 | 14760 | 14750 | 14760 | 14750 | 615 |
| 308 | 20230801 | 140200 | 3729702260 | 14750 | 14750 | 14750 | 14750 | 62 |
| 309 | 20230801 | 140100 | 3728787760 | 14760 | 14740 | 14760 | 14740 | 844 |
| 310 | 20230801 | 140000 | 3716335480 | 14740 | 14740 | 14740 | 14740 | 0 |
| 311 | 20230801 | 135900 | 3716335480 | 14740 | 14740 | 14750 | 14740 | 624 |
| 312 | 20230801 | 135800 | 3707137620 | 14740 | 14740 | 14740 | 14730 | 370 |
| 313 | 20230801 | 135700 | 3701684380 | 14740 | 14740 | 14740 | 14740 | 170 |
| 314 | 20230801 | 135600 | 3699178580 | 14740 | 14730 | 14740 | 14730 | 44 |
| 315 | 20230801 | 135500 | 3698530350 | 14730 | 14680 | 14740 | 14680 | 400 |
| 316 | 20230801 | 135400 | 3692634420 | 14740 | 14740 | 14740 | 14740 | 41 |
| 317 | 20230801 | 135300 | 3692030080 | 14690 | 14700 | 14700 | 14690 | 2320 |
| 318 | 20230801 | 135200 | 3657945710 | 14750 | 14700 | 14750 | 14700 | 437 |
| 319 | 20230801 | 135100 | 3651501910 | 14700 | 14690 | 14710 | 14680 | 1906 |
| 320 | 20230801 | 135000 | 3623480820 | 14690 | 14690 | 14690 | 14680 | 82 |
| 321 | 20230801 | 134900 | 3622276700 | 14680 | 14700 | 14700 | 14680 | 12 |
| 322 | 20230801 | 134800 | 3622100320 | 14680 | 14680 | 14680 | 14660 | 314 |
| 323 | 20230801 | 134700 | 3617492590 | 14690 | 14710 | 14710 | 14690 | 423 |
| 324 | 20230801 | 134600 | 3611274080 | 14710 | 14690 | 14730 | 14690 | 423 |
| 325 | 20230801 | 134500 | 3605052130 | 14710 | 14720 | 14720 | 14710 | 308 |
| 326 | 20230801 | 134400 | 3600518940 | 14720 | 14720 | 14750 | 14720 | 441 |
| 327 | 20230801 | 134300 | 3594023000 | 14710 | 14710 | 14710 | 14710 | 815 |
| 328 | 20230801 | 134200 | 3582034350 | 14710 | 14750 | 14750 | 14690 | 1014 |
| 329 | 20230801 | 134100 | 3567108510 | 14750 | 14720 | 14750 | 14710 | 1298 |
| 330 | 20230801 | 134000 | 3548005440 | 14750 | 14750 | 14750 | 14750 | 416 |
| 331 | 20230801 | 133900 | 3541869440 | 14760 | 14750 | 14760 | 14750 | 223 |
| 332 | 20230801 | 133800 | 3538579690 | 14720 | 14720 | 14720 | 14720 | 21 |
| 333 | 20230801 | 133700 | 3538270570 | 14750 | 14740 | 14750 | 14720 | 832 |
| 334 | 20230801 | 133600 | 3526015090 | 14720 | 14750 | 14750 | 14720 | 383 |
| 335 | 20230801 | 133500 | 3520368430 | 14750 | 14730 | 14760 | 14730 | 135 |
| 336 | 20230801 | 133400 | 3518377390 | 14760 | 14720 | 14760 | 14720 | 187 |
| 337 | 20230801 | 133300 | 3515624310 | 14710 | 14690 | 14710 | 14680 | 260 |
| 338 | 20230801 | 133200 | 3511802600 | 14690 | 14680 | 14720 | 14680 | 195 |
| 339 | 20230801 | 133100 | 3508934270 | 14680 | 14710 | 14710 | 14680 | 1645 |
| 340 | 20230801 | 133000 | 3484748640 | 14700 | 14700 | 14700 | 14700 | 33 |
| 341 | 20230801 | 132900 | 3484263540 | 14710 | 14670 | 14710 | 14670 | 279 |
| 342 | 20230801 | 132800 | 3480168250 | 14690 | 14700 | 14700 | 14670 | 1563 |
| 343 | 20230801 | 132700 | 3457208400 | 14700 | 14710 | 14720 | 14700 | 1197 |
| 344 | 20230801 | 132600 | 3439605670 | 14710 | 14710 | 14710 | 14700 | 421 |
| 345 | 20230801 | 132500 | 3433413880 | 14730 | 14730 | 14730 | 14730 | 515 |
| 346 | 20230801 | 132400 | 3425827930 | 14750 | 14720 | 14750 | 14720 | 212 |
| 347 | 20230801 | 132300 | 3422706510 | 14720 | 14770 | 14770 | 14720 | 538 |
| 348 | 20230801 | 132200 | 3414768840 | 14750 | 14750 | 14750 | 14750 | 271 |
| 349 | 20230801 | 132100 | 3410771590 | 14750 | 14790 | 14790 | 14750 | 3611 |
| 350 | 20230801 | 132000 | 3357471480 | 14790 | 14830 | 14830 | 14790 | 803 |
| 351 | 20230801 | 131900 | 3345578750 | 14790 | 14790 | 14790 | 14790 | 0 |
| 352 | 20230801 | 131800 | 3345578750 | 14790 | 14830 | 14830 | 14790 | 1402 |
| 353 | 20230801 | 131700 | 3324822010 | 14830 | 14840 | 14840 | 14810 | 491 |
| 354 | 20230801 | 131600 | 3317546300 | 14840 | 14840 | 14840 | 14840 | 479 |
| 355 | 20230801 | 131500 | 3310437940 | 14840 | 14820 | 14840 | 14820 | 96 |
| 356 | 20230801 | 131400 | 3309013420 | 14820 | 14810 | 14820 | 14810 | 278 |
| 357 | 20230801 | 131300 | 3304894390 | 14810 | 14810 | 14810 | 14800 | 2265 |
| 358 | 20230801 | 131200 | 3271370770 | 14820 | 14820 | 14820 | 14820 | 84 |
| 359 | 20230801 | 131100 | 3270125890 | 14820 | 14840 | 14840 | 14810 | 434 |
| 360 | 20230801 | 131000 | 3263694060 | 14830 | 14810 | 14830 | 14800 | 103 |
| 361 | 20230801 | 130900 | 3262168730 | 14810 | 14810 | 14810 | 14800 | 94 |
| 362 | 20230801 | 130800 | 3260776920 | 14810 | 14870 | 14880 | 14810 | 934 |
| 363 | 20230801 | 130700 | 3246917850 | 14870 | 14880 | 14880 | 14850 | 188 |
| 364 | 20230801 | 130600 | 3244121720 | 14880 | 14860 | 14880 | 14860 | 2130 |
| 365 | 20230801 | 130500 | 3212436090 | 14860 | 14840 | 14860 | 14830 | 1835 |
| 366 | 20230801 | 130400 | 3185183060 | 14840 | 14810 | 14840 | 14810 | 331 |
| 367 | 20230801 | 130300 | 3180277490 | 14800 | 14780 | 14800 | 14780 | 753 |
| 368 | 20230801 | 130200 | 3169136630 | 14770 | 14770 | 14790 | 14770 | 184 |
| 369 | 20230801 | 130100 | 3166416900 | 14770 | 14780 | 14780 | 14770 | 159 |
| 370 | 20230801 | 130000 | 3164066890 | 14780 | 14770 | 14780 | 14770 | 166 |
| 371 | 20230801 | 125900 | 3161613660 | 14770 | 14740 | 14770 | 14740 | 402 |
| 372 | 20230801 | 125800 | 3155680590 | 14740 | 14750 | 14760 | 14740 | 687 |
| 373 | 20230801 | 125700 | 3145545600 | 14750 | 14740 | 14750 | 14740 | 71 |
| 374 | 20230801 | 125600 | 3144498570 | 14740 | 14730 | 14740 | 14730 | 134 |
| 375 | 20230801 | 125500 | 3142524650 | 14730 | 14710 | 14730 | 14710 | 835 |
| 376 | 20230801 | 125400 | 3130232370 | 14720 | 14720 | 14720 | 14720 | 99 |
| 377 | 20230801 | 125300 | 3128775090 | 14720 | 14720 | 14720 | 14700 | 80 |
| 378 | 20230801 | 125200 | 3127597650 | 14700 | 14710 | 14710 | 14700 | 195 |
| 379 | 20230801 | 125100 | 3124730560 | 14710 | 14720 | 14720 | 14710 | 612 |
| 380 | 20230801 | 125000 | 3115722040 | 14730 | 14750 | 14750 | 14730 | 266 |
| 381 | 20230801 | 124900 | 3111803800 | 14740 | 14750 | 14750 | 14740 | 172 |
| 382 | 20230801 | 124800 | 3109267140 | 14750 | 14790 | 14790 | 14750 | 2112 |
| 383 | 20230801 | 124700 | 3078078910 | 14780 | 14800 | 14810 | 14780 | 1234 |
| 384 | 20230801 | 124600 | 3059822790 | 14790 | 14800 | 14810 | 14790 | 522 |
| 385 | 20230801 | 124500 | 3052097190 | 14790 | 14800 | 14800 | 14790 | 286 |
| 386 | 20230801 | 124400 | 3047864410 | 14790 | 14770 | 14840 | 14750 | 2909 |
| 387 | 20230801 | 124300 | 3004783620 | 14750 | 14820 | 14820 | 14750 | 4083 |
| 388 | 20230801 | 124200 | 2944441830 | 14820 | 14810 | 14820 | 14810 | 525 |
| 389 | 20230801 | 124100 | 2936666520 | 14810 | 14800 | 14810 | 14800 | 1323 |
| 390 | 20230801 | 124000 | 2917078840 | 14780 | 14760 | 14800 | 14760 | 2775 |
| 391 | 20230801 | 123900 | 2876060330 | 14780 | 14760 | 14780 | 14760 | 2822 |
| 392 | 20230801 | 123800 | 2834397800 | 14750 | 14720 | 14770 | 14720 | 1928 |
| 393 | 20230801 | 123700 | 2805946980 | 14720 | 14670 | 14730 | 14660 | 5613 |
| 394 | 20230801 | 123600 | 2723476800 | 14670 | 14640 | 14670 | 14630 | 1927 |
| 395 | 20230801 | 123500 | 2695250520 | 14630 | 14630 | 14640 | 14630 | 271 |
| 396 | 20230801 | 123400 | 2691285510 | 14630 | 14630 | 14630 | 14630 | 229 |
| 397 | 20230801 | 123300 | 2687935240 | 14630 | 14600 | 14630 | 14600 | 842 |
| 398 | 20230801 | 123200 | 2675638520 | 14600 | 14600 | 14600 | 14600 | 27 |
| 399 | 20230801 | 123100 | 2675244320 | 14600 | 14590 | 14600 | 14570 | 1930 |
| 400 | 20230801 | 123000 | 2647071060 | 14590 | 14590 | 14590 | 14580 | 51 |
| 401 | 20230801 | 122900 | 2646327240 | 14590 | 14590 | 14590 | 14590 | 42 |
| 402 | 20230801 | 122800 | 2645714460 | 14570 | 14560 | 14580 | 14550 | 1501 |
| 403 | 20230801 | 122700 | 2623859070 | 14560 | 14570 | 14570 | 14560 | 49 |
| 404 | 20230801 | 122600 | 2623145520 | 14570 | 14590 | 14590 | 14570 | 16 |
| 405 | 20230801 | 122500 | 2622912180 | 14590 | 14600 | 14600 | 14590 | 332 |
| 406 | 20230801 | 122400 | 2618065470 | 14600 | 14600 | 14600 | 14600 | 11 |
| 407 | 20230801 | 122300 | 2617904870 | 14550 | 14550 | 14550 | 14550 | 33 |
| 408 | 20230801 | 122200 | 2617424720 | 14550 | 14570 | 14580 | 14550 | 187 |
| 409 | 20230801 | 122100 | 2614701930 | 14580 | 14580 | 14580 | 14580 | 11 |
| 410 | 20230801 | 122000 | 2614541550 | 14550 | 14530 | 14550 | 14530 | 366 |
| 411 | 20230801 | 121900 | 2609216890 | 14520 | 14550 | 14550 | 14490 | 5276 |
| 412 | 20230801 | 121800 | 2532656350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 413 | 20230801 | 121700 | 2532656350 | 14550 | 14550 | 14550 | 14550 | 453 |
| 414 | 20230801 | 121600 | 2526065200 | 14550 | 14560 | 14580 | 14550 | 4836 |
| 415 | 20230801 | 121500 | 2455692270 | 14570 | 14570 | 14570 | 14560 | 154 |
| 416 | 20230801 | 121400 | 2453448720 | 14570 | 14580 | 14580 | 14560 | 373 |
| 417 | 20230801 | 121300 | 2448014450 | 14580 | 14590 | 14590 | 14570 | 357 |
| 418 | 20230801 | 121200 | 2442812260 | 14600 | 14600 | 14600 | 14600 | 111 |
| 419 | 20230801 | 121100 | 2441191660 | 14590 | 14580 | 14590 | 14570 | 262 |
| 420 | 20230801 | 121000 | 2437373080 | 14590 | 14600 | 14600 | 14590 | 124 |
| 421 | 20230801 | 120900 | 2435563500 | 14610 | 14610 | 14610 | 14610 | 21 |
| 422 | 20230801 | 120800 | 2435256690 | 14590 | 14590 | 14600 | 14590 | 92 |
| 423 | 20230801 | 120700 | 2433914090 | 14610 | 14590 | 14610 | 14590 | 22 |
| 424 | 20230801 | 120600 | 2433592890 | 14600 | 14610 | 14610 | 14600 | 120 |
| 425 | 20230801 | 120500 | 2431840830 | 14610 | 14610 | 14620 | 14610 | 68 |
| 426 | 20230801 | 120400 | 2430847300 | 14610 | 14600 | 14610 | 14600 | 121 |
| 427 | 20230801 | 120300 | 2429080040 | 14590 | 14590 | 14590 | 14590 | 0 |
| 428 | 20230801 | 120200 | 2429080040 | 14590 | 14600 | 14600 | 14590 | 28 |
| 429 | 20230801 | 120100 | 2428671250 | 14600 | 14610 | 14610 | 14600 | 35 |
| 430 | 20230801 | 120000 | 2428160230 | 14610 | 14620 | 14620 | 14610 | 117 |
| 431 | 20230801 | 115900 | 2426449880 | 14620 | 14620 | 14620 | 14620 | 49 |
| 432 | 20230801 | 115800 | 2425733500 | 14620 | 14600 | 14620 | 14600 | 566 |
| 433 | 20230801 | 115700 | 2417461250 | 14600 | 14590 | 14600 | 14590 | 1117 |
| 434 | 20230801 | 115600 | 2401154100 | 14590 | 14590 | 14590 | 14590 | 28 |
| 435 | 20230801 | 115500 | 2400745580 | 14600 | 14610 | 14610 | 14600 | 131 |
| 436 | 20230801 | 115400 | 2398832720 | 14610 | 14600 | 14610 | 14600 | 141 |
| 437 | 20230801 | 115300 | 2396773710 | 14600 | 14620 | 14620 | 14600 | 291 |
| 438 | 20230801 | 115200 | 2392522420 | 14630 | 14590 | 14630 | 14590 | 138 |
| 439 | 20230801 | 115100 | 2390505470 | 14600 | 14600 | 14620 | 14600 | 587 |
| 440 | 20230801 | 115000 | 2381933270 | 14620 | 14620 | 14620 | 14620 | 11 |
| 441 | 20230801 | 114900 | 2381772450 | 14600 | 14600 | 14600 | 14600 | 184 |
| 442 | 20230801 | 114800 | 2379086050 | 14600 | 14610 | 14610 | 14600 | 1322 |
| 443 | 20230801 | 114700 | 2359779830 | 14610 | 14540 | 14610 | 14540 | 2350 |
| 444 | 20230801 | 114600 | 2325526950 | 14540 | 14510 | 14540 | 14500 | 473 |
| 445 | 20230801 | 114500 | 2318661180 | 14510 | 14510 | 14510 | 14500 | 248 |
| 446 | 20230801 | 114400 | 2315064120 | 14520 | 14530 | 14530 | 14520 | 338 |
| 447 | 20230801 | 114300 | 2310155930 | 14530 | 14480 | 14540 | 14470 | 4753 |
| 448 | 20230801 | 114200 | 2241284100 | 14490 | 14520 | 14520 | 14480 | 1679 |
| 449 | 20230801 | 114100 | 2216940290 | 14520 | 14560 | 14560 | 14510 | 7404 |
| 450 | 20230801 | 114000 | 2109259740 | 14560 | 14630 | 14630 | 14560 | 5040 |
| 451 | 20230801 | 113900 | 2035643560 | 14630 | 14620 | 14650 | 14620 | 4714 |
| 452 | 20230801 | 113800 | 1966650870 | 14620 | 14600 | 14620 | 14600 | 1257 |
| 453 | 20230801 | 113700 | 1948288740 | 14580 | 14570 | 14580 | 14570 | 752 |
| 454 | 20230801 | 113600 | 1937324890 | 14570 | 14580 | 14580 | 14570 | 284 |
| 455 | 20230801 | 113500 | 1933184220 | 14600 | 14600 | 14600 | 14600 | 30 |
| 456 | 20230801 | 113400 | 1932746220 | 14600 | 14600 | 14600 | 14600 | 528 |
| 457 | 20230801 | 113300 | 1925037420 | 14600 | 14590 | 14600 | 14590 | 262 |
| 458 | 20230801 | 113200 | 1921214340 | 14580 | 14570 | 14580 | 14570 | 1738 |
| 459 | 20230801 | 113100 | 1895891260 | 14560 | 14590 | 14590 | 14560 | 536 |
| 460 | 20230801 | 113000 | 1888079520 | 14590 | 14590 | 14590 | 14580 | 256 |
| 461 | 20230801 | 112900 | 1884346820 | 14580 | 14570 | 14580 | 14570 | 142 |
| 462 | 20230801 | 112800 | 1882277130 | 14580 | 14560 | 14580 | 14560 | 275 |
| 463 | 20230801 | 112700 | 1878271670 | 14560 | 14550 | 14560 | 14550 | 287 |
| 464 | 20230801 | 112600 | 1874093550 | 14550 | 14540 | 14550 | 14520 | 2227 |
| 465 | 20230801 | 112500 | 1841714640 | 14530 | 14530 | 14530 | 14530 | 10 |
| 466 | 20230801 | 112400 | 1841569340 | 14540 | 14510 | 14540 | 14510 | 620 |
| 467 | 20230801 | 112300 | 1832554720 | 14530 | 14500 | 14530 | 14490 | 901 |
| 468 | 20230801 | 112200 | 1819473870 | 14490 | 14520 | 14520 | 14490 | 856 |
| 469 | 20230801 | 112100 | 1807059750 | 14480 | 14490 | 14520 | 14470 | 1234 |
| 470 | 20230801 | 112000 | 1789194400 | 14490 | 14520 | 14520 | 14490 | 36 |
| 471 | 20230801 | 111900 | 1788672670 | 14520 | 14510 | 14520 | 14500 | 1005 |
| 472 | 20230801 | 111800 | 1774100090 | 14510 | 14520 | 14520 | 14510 | 1210 |
| 473 | 20230801 | 111700 | 1756540890 | 14510 | 14520 | 14520 | 14510 | 342 |
| 474 | 20230801 | 111600 | 1751576450 | 14520 | 14520 | 14520 | 14520 | 462 |
| 475 | 20230801 | 111500 | 1744868210 | 14510 | 14520 | 14520 | 14510 | 147 |
| 476 | 20230801 | 111400 | 1742735180 | 14510 | 14500 | 14510 | 14500 | 2021 |
| 477 | 20230801 | 111300 | 1713422590 | 14500 | 14490 | 14500 | 14490 | 153 |
| 478 | 20230801 | 111200 | 1711205440 | 14490 | 14490 | 14490 | 14490 | 0 |
| 479 | 20230801 | 111100 | 1711205440 | 14490 | 14480 | 14490 | 14480 | 279 |
| 480 | 20230801 | 111000 | 1707163050 | 14500 | 14500 | 14500 | 14500 | 0 |
| 481 | 20230801 | 110900 | 1707163050 | 14500 | 14510 | 14510 | 14500 | 281 |
| 482 | 20230801 | 110800 | 1703088440 | 14500 | 14490 | 14500 | 14460 | 1915 |
| 483 | 20230801 | 110700 | 1675327870 | 14490 | 14490 | 14490 | 14490 | 47 |
| 484 | 20230801 | 110600 | 1674646840 | 14490 | 14490 | 14500 | 14490 | 351 |
| 485 | 20230801 | 110500 | 1669558610 | 14450 | 14450 | 14450 | 14450 | 0 |
| 486 | 20230801 | 110400 | 1669558610 | 14450 | 14470 | 14490 | 14450 | 1435 |
| 487 | 20230801 | 110300 | 1648779300 | 14470 | 14450 | 14470 | 14450 | 558 |
| 488 | 20230801 | 110200 | 1640705940 | 14450 | 14450 | 14450 | 14450 | 527 |
| 489 | 20230801 | 110100 | 1633090790 | 14460 | 14480 | 14480 | 14460 | 49 |
| 490 | 20230801 | 110000 | 1632381790 | 14480 | 14480 | 14480 | 14480 | 340 |
| 491 | 20230801 | 105900 | 1627458590 | 14480 | 14480 | 14480 | 14430 | 246 |
| 492 | 20230801 | 105800 | 1623898260 | 14480 | 14480 | 14480 | 14480 | 346 |
| 493 | 20230801 | 105700 | 1618888180 | 14410 | 14410 | 14410 | 14410 | 181 |
| 494 | 20230801 | 105600 | 1616279970 | 14450 | 14490 | 14490 | 14420 | 5031 |
| 495 | 20230801 | 105500 | 1543660380 | 14490 | 14480 | 14490 | 14480 | 777 |
| 496 | 20230801 | 105400 | 1532406960 | 14480 | 14480 | 14490 | 14480 | 393 |
| 497 | 20230801 | 105300 | 1526716210 | 14480 | 14480 | 14490 | 14480 | 52 |
| 498 | 20230801 | 105200 | 1525963130 | 14490 | 14480 | 14500 | 14480 | 348 |
| 499 | 20230801 | 105100 | 1520919060 | 14480 | 14480 | 14490 | 14480 | 816 |
| 500 | 20230801 | 105000 | 1509099770 | 14480 | 14480 | 14480 | 14480 | 28 |
| 501 | 20230801 | 104900 | 1508694330 | 14470 | 14470 | 14470 | 14450 | 447 |
| 502 | 20230801 | 104800 | 1502226640 | 14450 | 14450 | 14470 | 14450 | 43 |
| 503 | 20230801 | 104700 | 1501605190 | 14450 | 14450 | 14490 | 14450 | 359 |
| 504 | 20230801 | 104600 | 1496412010 | 14450 | 14440 | 14450 | 14440 | 201 |
| 505 | 20230801 | 104500 | 1493509360 | 14450 | 14450 | 14450 | 14440 | 652 |
| 506 | 20230801 | 104400 | 1484090200 | 14450 | 14450 | 14450 | 14450 | 364 |
| 507 | 20230801 | 104300 | 1478830400 | 14430 | 14450 | 14450 | 14430 | 3823 |
| 508 | 20230801 | 104200 | 1423657030 | 14450 | 14460 | 14460 | 14450 | 324 |
| 509 | 20230801 | 104100 | 1418974740 | 14460 | 14460 | 14460 | 14450 | 662 |
| 510 | 20230801 | 104000 | 1409402670 | 14460 | 14490 | 14490 | 14460 | 259 |
| 511 | 20230801 | 103900 | 1405657380 | 14490 | 14480 | 14490 | 14470 | 352 |
| 512 | 20230801 | 103800 | 1400560320 | 14450 | 14460 | 14490 | 14450 | 718 |
| 513 | 20230801 | 103700 | 1390178520 | 14460 | 14490 | 14490 | 14460 | 21 |
| 514 | 20230801 | 103600 | 1389874530 | 14490 | 14470 | 14490 | 14470 | 460 |
| 515 | 20230801 | 103500 | 1383212460 | 14490 | 14490 | 14490 | 14450 | 241 |
| 516 | 20230801 | 103400 | 1379726770 | 14480 | 14490 | 14490 | 14470 | 343 |
| 517 | 20230801 | 103300 | 1374761360 | 14490 | 14470 | 14490 | 14460 | 375 |
| 518 | 20230801 | 103200 | 1369331540 | 14470 | 14460 | 14470 | 14460 | 74 |
| 519 | 20230801 | 103100 | 1368261340 | 14460 | 14460 | 14460 | 14460 | 4 |
| 520 | 20230801 | 103000 | 1368203500 | 14450 | 14430 | 14450 | 14430 | 218 |
| 521 | 20230801 | 102900 | 1365054950 | 14430 | 14430 | 14440 | 14430 | 78 |
| 522 | 20230801 | 102800 | 1363929400 | 14440 | 14430 | 14440 | 14430 | 24 |
| 523 | 20230801 | 102700 | 1363583050 | 14430 | 14420 | 14430 | 14420 | 45 |
| 524 | 20230801 | 102600 | 1362933990 | 14430 | 14430 | 14440 | 14420 | 1359 |
| 525 | 20230801 | 102500 | 1343324200 | 14440 | 14450 | 14450 | 14430 | 2589 |
| 526 | 20230801 | 102400 | 1305941900 | 14450 | 14440 | 14450 | 14440 | 115 |
| 527 | 20230801 | 102300 | 1304280570 | 14440 | 14440 | 14450 | 14440 | 52 |
| 528 | 20230801 | 102200 | 1303529360 | 14440 | 14440 | 14460 | 14440 | 895 |
| 529 | 20230801 | 102100 | 1290599100 | 14440 | 14450 | 14450 | 14440 | 196 |
| 530 | 20230801 | 102000 | 1287767770 | 14450 | 14450 | 14460 | 14440 | 2251 |
| 531 | 20230801 | 101900 | 1255238650 | 14450 | 14470 | 14470 | 14450 | 335 |
| 532 | 20230801 | 101800 | 1250394660 | 14460 | 14460 | 14470 | 14460 | 71 |
| 533 | 20230801 | 101700 | 1249367700 | 14450 | 14450 | 14460 | 14450 | 30 |
| 534 | 20230801 | 101600 | 1248934190 | 14450 | 14470 | 14470 | 14450 | 1090 |
| 535 | 20230801 | 101500 | 1233172650 | 14460 | 14450 | 14470 | 14450 | 49 |
| 536 | 20230801 | 101400 | 1232464040 | 14460 | 14450 | 14460 | 14450 | 38 |
| 537 | 20230801 | 101300 | 1231914890 | 14470 | 14470 | 14470 | 14450 | 508 |
| 538 | 20230801 | 101200 | 1224572270 | 14460 | 14470 | 14470 | 14460 | 1261 |
| 539 | 20230801 | 101100 | 1206337330 | 14470 | 14460 | 14470 | 14460 | 242 |
| 540 | 20230801 | 101000 | 1202836020 | 14470 | 14470 | 14470 | 14460 | 101 |
| 541 | 20230801 | 100900 | 1201374580 | 14470 | 14470 | 14490 | 14470 | 366 |
| 542 | 20230801 | 100800 | 1196074340 | 14470 | 14450 | 14490 | 14450 | 168 |
| 543 | 20230801 | 100700 | 1193644640 | 14450 | 14480 | 14480 | 14450 | 2435 |
| 544 | 20230801 | 100600 | 1158421870 | 14490 | 14490 | 14500 | 14490 | 87 |
| 545 | 20230801 | 100500 | 1157161190 | 14490 | 14490 | 14500 | 14490 | 216 |
| 546 | 20230801 | 100400 | 1154031020 | 14490 | 14490 | 14500 | 14490 | 161 |
| 547 | 20230801 | 100300 | 1151696710 | 14500 | 14470 | 14500 | 14470 | 472 |
| 548 | 20230801 | 100200 | 1144853520 | 14470 | 14460 | 14470 | 14460 | 637 |
| 549 | 20230801 | 100100 | 1135637180 | 14460 | 14480 | 14480 | 14460 | 122 |
| 550 | 20230801 | 100000 | 1133871950 | 14460 | 14450 | 14470 | 14450 | 218 |
| 551 | 20230801 | 095900 | 1130718120 | 14460 | 14450 | 14470 | 14450 | 52 |
| 552 | 20230801 | 095800 | 1129966350 | 14460 | 14450 | 14460 | 14440 | 527 |
| 553 | 20230801 | 095700 | 1122354640 | 14450 | 14480 | 14480 | 14450 | 2387 |
| 554 | 20230801 | 095600 | 1087841970 | 14470 | 14470 | 14480 | 14470 | 1479 |
| 555 | 20230801 | 095500 | 1066440730 | 14480 | 14470 | 14480 | 14470 | 207 |
| 556 | 20230801 | 095400 | 1063444750 | 14480 | 14510 | 14510 | 14470 | 1411 |
| 557 | 20230801 | 095300 | 1043003320 | 14510 | 14510 | 14510 | 14490 | 713 |
| 558 | 20230801 | 095200 | 1032658810 | 14510 | 14520 | 14520 | 14510 | 1125 |
| 559 | 20230801 | 095100 | 1016335010 | 14520 | 14520 | 14520 | 14520 | 27 |
| 560 | 20230801 | 095000 | 1015942970 | 14500 | 14500 | 14500 | 14500 | 42 |
| 561 | 20230801 | 094900 | 1015333970 | 14480 | 14490 | 14490 | 14480 | 604 |
| 562 | 20230801 | 094800 | 1006586810 | 14490 | 14520 | 14520 | 14470 | 896 |
| 563 | 20230801 | 094700 | 993602560 | 14540 | 14530 | 14540 | 14530 | 57 |
| 564 | 20230801 | 094600 | 992773970 | 14520 | 14490 | 14520 | 14480 | 655 |
| 565 | 20230801 | 094500 | 983282970 | 14480 | 14510 | 14510 | 14480 | 310 |
| 566 | 20230801 | 094400 | 978792750 | 14480 | 14520 | 14520 | 14480 | 146 |
| 567 | 20230801 | 094300 | 976676230 | 14520 | 14500 | 14530 | 14460 | 2529 |
| 568 | 20230801 | 094200 | 939969610 | 14520 | 14520 | 14520 | 14520 | 28 |
| 569 | 20230801 | 094100 | 939563050 | 14520 | 14500 | 14520 | 14490 | 297 |
| 570 | 20230801 | 094000 | 935253510 | 14500 | 14480 | 14500 | 14480 | 147 |
| 571 | 20230801 | 093900 | 933124590 | 14480 | 14470 | 14490 | 14460 | 620 |
| 572 | 20230801 | 093800 | 924144110 | 14490 | 14440 | 14490 | 14440 | 379 |
| 573 | 20230801 | 093700 | 918663310 | 14440 | 14420 | 14440 | 14420 | 543 |
| 574 | 20230801 | 093600 | 910823250 | 14420 | 14420 | 14420 | 14410 | 437 |
| 575 | 20230801 | 093500 | 904524710 | 14410 | 14420 | 14420 | 14410 | 707 |
| 576 | 20230801 | 093400 | 894336730 | 14410 | 14410 | 14440 | 14410 | 1216 |
| 577 | 20230801 | 093300 | 876811670 | 14410 | 14420 | 14420 | 14410 | 1162 |
| 578 | 20230801 | 093200 | 860064000 | 14420 | 14450 | 14450 | 14420 | 730 |
| 579 | 20230801 | 093100 | 849529810 | 14450 | 14430 | 14450 | 14420 | 135 |
| 580 | 20230801 | 093000 | 847581520 | 14410 | 14420 | 14420 | 14410 | 4247 |
| 581 | 20230801 | 092900 | 786356910 | 14420 | 14450 | 14460 | 14420 | 1397 |
| 582 | 20230801 | 092800 | 766185570 | 14450 | 14460 | 14470 | 14450 | 3251 |
| 583 | 20230801 | 092700 | 719184500 | 14470 | 14490 | 14490 | 14470 | 2529 |
| 584 | 20230801 | 092600 | 682573230 | 14490 | 14510 | 14510 | 14490 | 4000 |
| 585 | 20230801 | 092500 | 624582650 | 14520 | 14520 | 14520 | 14500 | 3831 |
| 586 | 20230801 | 092400 | 568994520 | 14530 | 14550 | 14550 | 14530 | 2827 |
| 587 | 20230801 | 092300 | 527907410 | 14550 | 14570 | 14570 | 14550 | 1349 |
| 588 | 20230801 | 092200 | 508266260 | 14570 | 14580 | 14580 | 14560 | 566 |
| 589 | 20230801 | 092100 | 500023280 | 14580 | 14560 | 14580 | 14560 | 28 |
| 590 | 20230801 | 092000 | 499615440 | 14560 | 14560 | 14560 | 14560 | 100 |
| 591 | 20230801 | 091900 | 498159440 | 14560 | 14580 | 14580 | 14560 | 65 |
| 592 | 20230801 | 091800 | 497212760 | 14580 | 14540 | 14580 | 14540 | 1334 |
| 593 | 20230801 | 091700 | 477806390 | 14540 | 14540 | 14560 | 14530 | 380 |
| 594 | 20230801 | 091600 | 472281440 | 14550 | 14530 | 14580 | 14530 | 707 |
| 595 | 20230801 | 091500 | 462004680 | 14530 | 14550 | 14590 | 14520 | 3082 |
| 596 | 20230801 | 091400 | 417243610 | 14550 | 14570 | 14620 | 14530 | 4132 |
| 597 | 20230801 | 091300 | 357161380 | 14570 | 14570 | 14600 | 14550 | 2577 |
| 598 | 20230801 | 091200 | 319620060 | 14560 | 14590 | 14600 | 14560 | 1969 |
| 599 | 20230801 | 091100 | 290888750 | 14590 | 14640 | 14640 | 14580 | 1309 |
| 600 | 20230801 | 091000 | 271765200 | 14650 | 14700 | 14730 | 14650 | 424 |
| 601 | 20230801 | 090900 | 265542150 | 14700 | 14730 | 14730 | 14670 | 674 |
| 602 | 20230801 | 090800 | 255626020 | 14730 | 14720 | 14730 | 14640 | 1099 |
| 603 | 20230801 | 090700 | 239448220 | 14630 | 14600 | 14650 | 14550 | 2083 |
| 604 | 20230801 | 090600 | 208994110 | 14540 | 14580 | 14580 | 14540 | 1475 |
| 605 | 20230801 | 090500 | 187513070 | 14570 | 14610 | 14610 | 14570 | 1129 |
| 606 | 20230801 | 090400 | 171035100 | 14610 | 14700 | 14700 | 14610 | 1603 |
| 607 | 20230801 | 090300 | 147580020 | 14700 | 14700 | 14720 | 14640 | 392 |
| 608 | 20230801 | 090200 | 141816920 | 14720 | 14600 | 14720 | 14600 | 308 |
| 609 | 20230801 | 090100 | 137314300 | 14600 | 14780 | 14780 | 14530 | 5491 |
| 610 | 20230801 | 090000 | 57184700 | 14890 | 14760 | 14910 | 14760 | 3871 |