29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 3 | 20230807 | 184500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20230807 | 184400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20230807 | 184300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20230807 | 184200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20230807 | 184100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20230807 | 184000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20230807 | 183900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20230807 | 183800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20230807 | 183700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20230807 | 183600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20230807 | 183500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20230807 | 183400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20230807 | 183300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20230807 | 183200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20230807 | 183100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20230807 | 183000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20230807 | 182900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20230807 | 182800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20230807 | 182700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20230807 | 182600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20230807 | 182500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20230807 | 182400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20230807 | 182300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20230807 | 182200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20230807 | 182100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20230807 | 182000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20230807 | 181900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20230807 | 181800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20230807 | 181700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20230807 | 181600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 33 | 20230807 | 181500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20230807 | 181400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20230807 | 181300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20230807 | 181200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20230807 | 181100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20230807 | 181000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20230807 | 180900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20230807 | 180800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20230807 | 180700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20230807 | 180600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20230807 | 180500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20230807 | 180400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20230807 | 180300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20230807 | 180200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20230807 | 180100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20230807 | 180000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20230807 | 175900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20230807 | 175800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20230807 | 175700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20230807 | 175600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20230807 | 175500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20230807 | 175400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20230807 | 175300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20230807 | 175200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20230807 | 175100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20230807 | 175000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20230807 | 174900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20230807 | 174800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20230807 | 174700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20230807 | 174600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 63 | 20230807 | 174500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20230807 | 174400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20230807 | 174300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20230807 | 174200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20230807 | 174100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20230807 | 174000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20230807 | 173900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20230807 | 173800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20230807 | 173700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20230807 | 173600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20230807 | 173500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20230807 | 173400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20230807 | 173300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20230807 | 173200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20230807 | 173100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20230807 | 173000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20230807 | 172900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20230807 | 172800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20230807 | 172700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20230807 | 172600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20230807 | 172500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20230807 | 172400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20230807 | 172300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20230807 | 172200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20230807 | 172100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20230807 | 172000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20230807 | 171900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20230807 | 171800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20230807 | 171700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20230807 | 171600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 93 | 20230807 | 171500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20230807 | 171400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20230807 | 171300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20230807 | 171200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20230807 | 171100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20230807 | 171000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20230807 | 170900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20230807 | 170800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20230807 | 170700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20230807 | 170600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20230807 | 170500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20230807 | 170400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20230807 | 170300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20230807 | 170200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20230807 | 170100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20230807 | 170000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20230807 | 165900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20230807 | 165800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20230807 | 165700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20230807 | 165600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20230807 | 165500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20230807 | 165400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20230807 | 165300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20230807 | 165200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20230807 | 165100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20230807 | 165000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20230807 | 164900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20230807 | 164800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20230807 | 164700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20230807 | 164600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 123 | 20230807 | 164500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20230807 | 164400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20230807 | 164300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20230807 | 164200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20230807 | 164100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20230807 | 164000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20230807 | 163900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20230807 | 163800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20230807 | 163700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20230807 | 163600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20230807 | 163500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20230807 | 163400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20230807 | 163300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20230807 | 163200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20230807 | 163100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20230807 | 163000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20230807 | 162900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20230807 | 162800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20230807 | 162700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20230807 | 162600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20230807 | 162500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20230807 | 162400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20230807 | 162300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20230807 | 162200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20230807 | 162100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20230807 | 162000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20230807 | 161900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20230807 | 161800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20230807 | 161700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20230807 | 161600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 153 | 20230807 | 161500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20230807 | 161400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20230807 | 161300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20230807 | 161200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20230807 | 161100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20230807 | 161000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20230807 | 160900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20230807 | 160800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20230807 | 160700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20230807 | 160600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20230807 | 160500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20230807 | 160400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20230807 | 160300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20230807 | 160200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20230807 | 160100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20230807 | 160000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20230807 | 155900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20230807 | 155800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20230807 | 155700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20230807 | 155600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20230807 | 155500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20230807 | 155400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20230807 | 155300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20230807 | 155200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20230807 | 155100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20230807 | 155000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20230807 | 154900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20230807 | 154800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20230807 | 154700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20230807 | 154600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 183 | 20230807 | 154500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20230807 | 154400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20230807 | 154300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20230807 | 154200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20230807 | 154100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20230807 | 154000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20230807 | 153900 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20230807 | 153800 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20230807 | 153700 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20230807 | 153600 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20230807 | 153500 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20230807 | 153400 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20230807 | 153300 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20230807 | 153200 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20230807 | 153100 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20230807 | 153000 | 3360311430 | 7630 | 7630 | 7630 | 7630 | 5073 |
| 199 | 20230807 | 152900 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 200 | 20230807 | 152800 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 201 | 20230807 | 152700 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 202 | 20230807 | 152600 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 203 | 20230807 | 152500 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 204 | 20230807 | 152400 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20230807 | 152300 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20230807 | 152200 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20230807 | 152100 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 208 | 20230807 | 152000 | 3321604440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 209 | 20230807 | 151900 | 3321604440 | 7610 | 7620 | 7630 | 7610 | 1227 |
| 210 | 20230807 | 151800 | 3312252410 | 7620 | 7620 | 7630 | 7620 | 1826 |
| 211 | 20230807 | 151700 | 3298331210 | 7610 | 7610 | 7620 | 7610 | 558 |
| 212 | 20230807 | 151600 | 3294079760 | 7620 | 7630 | 7630 | 7620 | 757 |
| 213 | 20230807 | 151500 | 3288310360 | 7610 | 7600 | 7640 | 7600 | 1050 |
| 214 | 20230807 | 151400 | 3280302380 | 7630 | 7600 | 7630 | 7600 | 304 |
| 215 | 20230807 | 151300 | 3277982980 | 7590 | 7620 | 7620 | 7590 | 468 |
| 216 | 20230807 | 151200 | 3274417030 | 7620 | 7610 | 7620 | 7580 | 519 |
| 217 | 20230807 | 151100 | 3270474410 | 7610 | 7590 | 7610 | 7590 | 1084 |
| 218 | 20230807 | 151000 | 3262242170 | 7580 | 7580 | 7580 | 7580 | 60 |
| 219 | 20230807 | 150900 | 3261787370 | 7580 | 7580 | 7580 | 7580 | 703 |
| 220 | 20230807 | 150800 | 3256458630 | 7580 | 7580 | 7580 | 7570 | 606 |
| 221 | 20230807 | 150700 | 3251865220 | 7580 | 7590 | 7600 | 7580 | 391 |
| 222 | 20230807 | 150600 | 3248896220 | 7590 | 7590 | 7590 | 7590 | 183 |
| 223 | 20230807 | 150500 | 3247507250 | 7580 | 7580 | 7580 | 7580 | 100 |
| 224 | 20230807 | 150400 | 3246749250 | 7570 | 7580 | 7580 | 7570 | 502 |
| 225 | 20230807 | 150300 | 3242944220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20230807 | 150200 | 3242944220 | 7580 | 7570 | 7580 | 7570 | 1000 |
| 227 | 20230807 | 150100 | 3235366060 | 7570 | 7570 | 7570 | 7570 | 317 |
| 228 | 20230807 | 150000 | 3232966370 | 7550 | 7540 | 7550 | 7530 | 4172 |
| 229 | 20230807 | 145900 | 3201471840 | 7540 | 7540 | 7540 | 7540 | 28 |
| 230 | 20230807 | 145800 | 3201260720 | 7530 | 7540 | 7540 | 7530 | 370 |
| 231 | 20230807 | 145700 | 3198474430 | 7540 | 7530 | 7540 | 7530 | 1320 |
| 232 | 20230807 | 145600 | 3188534530 | 7540 | 7540 | 7540 | 7540 | 250 |
| 233 | 20230807 | 145500 | 3186649530 | 7540 | 7550 | 7550 | 7540 | 351 |
| 234 | 20230807 | 145400 | 3184001790 | 7540 | 7540 | 7540 | 7540 | 107 |
| 235 | 20230807 | 145300 | 3183195010 | 7540 | 7540 | 7540 | 7540 | 1075 |
| 236 | 20230807 | 145200 | 3175089510 | 7540 | 7540 | 7540 | 7540 | 1170 |
| 237 | 20230807 | 145100 | 3166267710 | 7550 | 7550 | 7550 | 7550 | 520 |
| 238 | 20230807 | 145000 | 3162341710 | 7550 | 7550 | 7550 | 7550 | 79 |
| 239 | 20230807 | 144900 | 3161745260 | 7550 | 7560 | 7560 | 7550 | 353 |
| 240 | 20230807 | 144800 | 3159079910 | 7550 | 7550 | 7550 | 7550 | 133 |
| 241 | 20230807 | 144700 | 3158075760 | 7550 | 7550 | 7550 | 7550 | 63 |
| 242 | 20230807 | 144600 | 3157600110 | 7550 | 7540 | 7550 | 7540 | 334 |
| 243 | 20230807 | 144500 | 3155079870 | 7550 | 7550 | 7550 | 7550 | 11 |
| 244 | 20230807 | 144400 | 3154996820 | 7540 | 7550 | 7550 | 7540 | 372 |
| 245 | 20230807 | 144300 | 3152189130 | 7550 | 7540 | 7550 | 7540 | 712 |
| 246 | 20230807 | 144200 | 3146820600 | 7540 | 7550 | 7550 | 7540 | 3237 |
| 247 | 20230807 | 144100 | 3122397090 | 7550 | 7550 | 7550 | 7550 | 214 |
| 248 | 20230807 | 144000 | 3120781390 | 7560 | 7560 | 7560 | 7560 | 0 |
| 249 | 20230807 | 143900 | 3120781390 | 7560 | 7560 | 7560 | 7560 | 73 |
| 250 | 20230807 | 143800 | 3120229510 | 7560 | 7550 | 7560 | 7550 | 359 |
| 251 | 20230807 | 143700 | 3117518860 | 7560 | 7560 | 7560 | 7560 | 13 |
| 252 | 20230807 | 143600 | 3117420580 | 7560 | 7560 | 7560 | 7550 | 2018 |
| 253 | 20230807 | 143500 | 3102164550 | 7560 | 7570 | 7570 | 7560 | 867 |
| 254 | 20230807 | 143400 | 3095601880 | 7570 | 7570 | 7570 | 7560 | 1518 |
| 255 | 20230807 | 143300 | 3084112620 | 7570 | 7570 | 7570 | 7570 | 10 |
| 256 | 20230807 | 143200 | 3084036920 | 7570 | 7580 | 7580 | 7570 | 339 |
| 257 | 20230807 | 143100 | 3081467800 | 7580 | 7570 | 7580 | 7570 | 867 |
| 258 | 20230807 | 143000 | 3074904580 | 7570 | 7590 | 7590 | 7570 | 397 |
| 259 | 20230807 | 142900 | 3071896300 | 7590 | 7580 | 7620 | 7580 | 3090 |
| 260 | 20230807 | 142800 | 3048436770 | 7570 | 7570 | 7570 | 7570 | 52 |
| 261 | 20230807 | 142700 | 3048043130 | 7570 | 7560 | 7570 | 7560 | 1473 |
| 262 | 20230807 | 142600 | 3036905480 | 7560 | 7560 | 7560 | 7560 | 1 |
| 263 | 20230807 | 142500 | 3036897920 | 7560 | 7550 | 7560 | 7550 | 87 |
| 264 | 20230807 | 142400 | 3036240560 | 7550 | 7550 | 7550 | 7550 | 214 |
| 265 | 20230807 | 142300 | 3034624860 | 7560 | 7550 | 7560 | 7550 | 408 |
| 266 | 20230807 | 142200 | 3031543110 | 7550 | 7540 | 7550 | 7540 | 1352 |
| 267 | 20230807 | 142100 | 3021346300 | 7530 | 7530 | 7530 | 7530 | 0 |
| 268 | 20230807 | 142000 | 3021346300 | 7530 | 7530 | 7530 | 7530 | 228 |
| 269 | 20230807 | 141900 | 3019629460 | 7530 | 7530 | 7530 | 7530 | 0 |
| 270 | 20230807 | 141800 | 3019629460 | 7530 | 7530 | 7530 | 7530 | 1547 |
| 271 | 20230807 | 141700 | 3007980550 | 7520 | 7520 | 7520 | 7520 | 0 |
| 272 | 20230807 | 141600 | 3007980550 | 7520 | 7520 | 7530 | 7520 | 34 |
| 273 | 20230807 | 141500 | 3007724720 | 7530 | 7520 | 7530 | 7520 | 1263 |
| 274 | 20230807 | 141400 | 2998226830 | 7520 | 7520 | 7530 | 7520 | 434 |
| 275 | 20230807 | 141300 | 2994961640 | 7520 | 7520 | 7520 | 7520 | 123 |
| 276 | 20230807 | 141200 | 2994036680 | 7520 | 7520 | 7520 | 7520 | 356 |
| 277 | 20230807 | 141100 | 2991359560 | 7520 | 7530 | 7530 | 7520 | 1500 |
| 278 | 20230807 | 141000 | 2980078390 | 7530 | 7540 | 7540 | 7530 | 565 |
| 279 | 20230807 | 140900 | 2975823130 | 7540 | 7540 | 7540 | 7540 | 71 |
| 280 | 20230807 | 140800 | 2975287790 | 7540 | 7540 | 7550 | 7540 | 2567 |
| 281 | 20230807 | 140700 | 2955931030 | 7550 | 7550 | 7550 | 7550 | 120 |
| 282 | 20230807 | 140600 | 2955025030 | 7540 | 7550 | 7550 | 7540 | 491 |
| 283 | 20230807 | 140500 | 2951321880 | 7540 | 7550 | 7550 | 7540 | 9 |
| 284 | 20230807 | 140400 | 2951253990 | 7550 | 7540 | 7550 | 7540 | 477 |
| 285 | 20230807 | 140300 | 2947657260 | 7540 | 7550 | 7550 | 7540 | 55 |
| 286 | 20230807 | 140200 | 2947242310 | 7540 | 7540 | 7540 | 7540 | 0 |
| 287 | 20230807 | 140100 | 2947242310 | 7540 | 7540 | 7540 | 7540 | 625 |
| 288 | 20230807 | 140000 | 2942529810 | 7540 | 7550 | 7550 | 7540 | 11 |
| 289 | 20230807 | 135900 | 2942446860 | 7550 | 7550 | 7550 | 7550 | 0 |
| 290 | 20230807 | 135800 | 2942446860 | 7550 | 7540 | 7550 | 7540 | 123 |
| 291 | 20230807 | 135700 | 2941519210 | 7540 | 7540 | 7540 | 7540 | 30 |
| 292 | 20230807 | 135600 | 2941293010 | 7540 | 7540 | 7540 | 7540 | 1134 |
| 293 | 20230807 | 135500 | 2932742650 | 7540 | 7550 | 7550 | 7540 | 188 |
| 294 | 20230807 | 135400 | 2931325030 | 7550 | 7560 | 7560 | 7550 | 239 |
| 295 | 20230807 | 135300 | 2929520080 | 7560 | 7550 | 7560 | 7550 | 387 |
| 296 | 20230807 | 135200 | 2926597780 | 7560 | 7540 | 7570 | 7540 | 2520 |
| 297 | 20230807 | 135100 | 2907578130 | 7540 | 7540 | 7540 | 7540 | 39 |
| 298 | 20230807 | 135000 | 2907284070 | 7540 | 7540 | 7540 | 7540 | 2 |
| 299 | 20230807 | 134900 | 2907268990 | 7530 | 7560 | 7560 | 7530 | 584 |
| 300 | 20230807 | 134800 | 2902861620 | 7570 | 7550 | 7570 | 7550 | 1019 |
| 301 | 20230807 | 134700 | 2895156670 | 7550 | 7560 | 7560 | 7550 | 228 |
| 302 | 20230807 | 134600 | 2893435240 | 7560 | 7550 | 7570 | 7540 | 1314 |
| 303 | 20230807 | 134500 | 2883511260 | 7550 | 7510 | 7550 | 7510 | 5239 |
| 304 | 20230807 | 134400 | 2844101730 | 7510 | 7510 | 7510 | 7510 | 98 |
| 305 | 20230807 | 134300 | 2843365750 | 7510 | 7510 | 7510 | 7510 | 1793 |
| 306 | 20230807 | 134200 | 2829900320 | 7510 | 7500 | 7510 | 7500 | 3802 |
| 307 | 20230807 | 134100 | 2801373380 | 7510 | 7500 | 7510 | 7500 | 2147 |
| 308 | 20230807 | 134000 | 2785270540 | 7500 | 7510 | 7510 | 7500 | 2206 |
| 309 | 20230807 | 133900 | 2768706090 | 7510 | 7510 | 7520 | 7510 | 2046 |
| 310 | 20230807 | 133800 | 2753340360 | 7520 | 7520 | 7540 | 7520 | 1530 |
| 311 | 20230807 | 133700 | 2741829700 | 7510 | 7510 | 7520 | 7510 | 3476 |
| 312 | 20230807 | 133600 | 2715723850 | 7520 | 7520 | 7520 | 7520 | 372 |
| 313 | 20230807 | 133500 | 2712926410 | 7510 | 7510 | 7510 | 7510 | 83 |
| 314 | 20230807 | 133400 | 2712303080 | 7520 | 7510 | 7520 | 7510 | 577 |
| 315 | 20230807 | 133300 | 2707969240 | 7520 | 7520 | 7520 | 7520 | 148 |
| 316 | 20230807 | 133200 | 2706856280 | 7510 | 7520 | 7520 | 7510 | 280 |
| 317 | 20230807 | 133100 | 2704750690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 318 | 20230807 | 133000 | 2704750690 | 7510 | 7520 | 7520 | 7510 | 347 |
| 319 | 20230807 | 132900 | 2702141260 | 7520 | 7520 | 7520 | 7520 | 1776 |
| 320 | 20230807 | 132800 | 2688785740 | 7520 | 7520 | 7520 | 7520 | 100 |
| 321 | 20230807 | 132700 | 2688033740 | 7510 | 7520 | 7520 | 7510 | 170 |
| 322 | 20230807 | 132600 | 2686755870 | 7520 | 7520 | 7520 | 7500 | 1557 |
| 323 | 20230807 | 132500 | 2675069770 | 7520 | 7520 | 7520 | 7520 | 209 |
| 324 | 20230807 | 132400 | 2673498090 | 7520 | 7510 | 7520 | 7510 | 2679 |
| 325 | 20230807 | 132300 | 2653373540 | 7510 | 7520 | 7520 | 7510 | 42 |
| 326 | 20230807 | 132200 | 2653058090 | 7510 | 7520 | 7520 | 7510 | 1894 |
| 327 | 20230807 | 132100 | 2638825630 | 7510 | 7510 | 7510 | 7510 | 506 |
| 328 | 20230807 | 132000 | 2635025570 | 7510 | 7510 | 7510 | 7510 | 738 |
| 329 | 20230807 | 131900 | 2629483190 | 7510 | 7520 | 7520 | 7510 | 1976 |
| 330 | 20230807 | 131800 | 2614642630 | 7520 | 7510 | 7520 | 7510 | 1654 |
| 331 | 20230807 | 131700 | 2602214590 | 7510 | 7540 | 7540 | 7510 | 8655 |
| 332 | 20230807 | 131600 | 2537116190 | 7560 | 7560 | 7560 | 7560 | 34 |
| 333 | 20230807 | 131500 | 2536859150 | 7560 | 7530 | 7560 | 7530 | 832 |
| 334 | 20230807 | 131400 | 2530589370 | 7530 | 7530 | 7540 | 7530 | 1813 |
| 335 | 20230807 | 131300 | 2516934480 | 7530 | 7570 | 7570 | 7530 | 25664 |
| 336 | 20230807 | 131200 | 2323300830 | 7570 | 7570 | 7570 | 7570 | 1385 |
| 337 | 20230807 | 131100 | 2312816380 | 7560 | 7560 | 7560 | 7560 | 0 |
| 338 | 20230807 | 131000 | 2312816380 | 7560 | 7570 | 7570 | 7560 | 1591 |
| 339 | 20230807 | 130900 | 2300782510 | 7570 | 7570 | 7570 | 7560 | 2178 |
| 340 | 20230807 | 130800 | 2284295330 | 7570 | 7570 | 7570 | 7570 | 442 |
| 341 | 20230807 | 130700 | 2280949390 | 7570 | 7570 | 7570 | 7570 | 77 |
| 342 | 20230807 | 130600 | 2280366500 | 7570 | 7560 | 7570 | 7560 | 763 |
| 343 | 20230807 | 130500 | 2274595590 | 7570 | 7580 | 7580 | 7570 | 393 |
| 344 | 20230807 | 130400 | 2271620420 | 7580 | 7570 | 7580 | 7570 | 93 |
| 345 | 20230807 | 130300 | 2270916010 | 7570 | 7570 | 7580 | 7570 | 2599 |
| 346 | 20230807 | 130200 | 2251241280 | 7570 | 7570 | 7570 | 7570 | 234 |
| 347 | 20230807 | 130100 | 2249469900 | 7570 | 7570 | 7570 | 7570 | 2085 |
| 348 | 20230807 | 130000 | 2233686450 | 7570 | 7580 | 7580 | 7570 | 18 |
| 349 | 20230807 | 125900 | 2233550110 | 7580 | 7570 | 7580 | 7570 | 1263 |
| 350 | 20230807 | 125800 | 2223988340 | 7580 | 7570 | 7580 | 7570 | 393 |
| 351 | 20230807 | 125700 | 2221013310 | 7570 | 7570 | 7580 | 7570 | 224 |
| 352 | 20230807 | 125600 | 2219317620 | 7570 | 7570 | 7570 | 7570 | 705 |
| 353 | 20230807 | 125500 | 2213980770 | 7570 | 7580 | 7580 | 7570 | 1362 |
| 354 | 20230807 | 125400 | 2203670280 | 7580 | 7570 | 7580 | 7570 | 2647 |
| 355 | 20230807 | 125300 | 2183632360 | 7570 | 7580 | 7580 | 7570 | 51 |
| 356 | 20230807 | 125200 | 2183246280 | 7580 | 7580 | 7580 | 7580 | 265 |
| 357 | 20230807 | 125100 | 2181237580 | 7580 | 7580 | 7580 | 7570 | 301 |
| 358 | 20230807 | 125000 | 2178956800 | 7580 | 7580 | 7580 | 7570 | 1111 |
| 359 | 20230807 | 124900 | 2170545420 | 7570 | 7580 | 7580 | 7570 | 599 |
| 360 | 20230807 | 124800 | 2166005030 | 7580 | 7580 | 7580 | 7570 | 594 |
| 361 | 20230807 | 124700 | 2161507510 | 7590 | 7580 | 7590 | 7580 | 125 |
| 362 | 20230807 | 124600 | 2160560000 | 7580 | 7580 | 7580 | 7580 | 99 |
| 363 | 20230807 | 124500 | 2159809580 | 7580 | 7590 | 7590 | 7580 | 72 |
| 364 | 20230807 | 124400 | 2159263710 | 7590 | 7580 | 7590 | 7570 | 4468 |
| 365 | 20230807 | 124300 | 2125410870 | 7590 | 7600 | 7600 | 7590 | 531 |
| 366 | 20230807 | 124200 | 2121380480 | 7600 | 7600 | 7600 | 7600 | 80 |
| 367 | 20230807 | 124100 | 2120772480 | 7600 | 7600 | 7600 | 7600 | 12 |
| 368 | 20230807 | 124000 | 2120681280 | 7600 | 7610 | 7610 | 7590 | 2458 |
| 369 | 20230807 | 123900 | 2102013640 | 7610 | 7600 | 7610 | 7600 | 424 |
| 370 | 20230807 | 123800 | 2098791170 | 7600 | 7600 | 7600 | 7600 | 1 |
| 371 | 20230807 | 123700 | 2098783570 | 7600 | 7600 | 7600 | 7600 | 1279 |
| 372 | 20230807 | 123600 | 2089063170 | 7600 | 7600 | 7600 | 7600 | 1 |
| 373 | 20230807 | 123500 | 2089055570 | 7600 | 7610 | 7610 | 7600 | 8 |
| 374 | 20230807 | 123400 | 2088994700 | 7600 | 7600 | 7600 | 7600 | 427 |
| 375 | 20230807 | 123300 | 2085749500 | 7600 | 7610 | 7610 | 7600 | 441 |
| 376 | 20230807 | 123200 | 2082397880 | 7610 | 7610 | 7610 | 7610 | 26 |
| 377 | 20230807 | 123100 | 2082200020 | 7610 | 7610 | 7610 | 7610 | 57 |
| 378 | 20230807 | 123000 | 2081766250 | 7610 | 7630 | 7630 | 7600 | 4376 |
| 379 | 20230807 | 122900 | 2048480310 | 7630 | 7620 | 7630 | 7620 | 324 |
| 380 | 20230807 | 122800 | 2046011420 | 7620 | 7620 | 7630 | 7620 | 4101 |
| 381 | 20230807 | 122700 | 2014746390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 382 | 20230807 | 122600 | 2014746390 | 7630 | 7630 | 7630 | 7630 | 2342 |
| 383 | 20230807 | 122500 | 1996876930 | 7630 | 7630 | 7640 | 7630 | 218 |
| 384 | 20230807 | 122400 | 1995213240 | 7630 | 7640 | 7640 | 7630 | 1008 |
| 385 | 20230807 | 122300 | 1987513620 | 7640 | 7630 | 7640 | 7630 | 118 |
| 386 | 20230807 | 122200 | 1986612150 | 7640 | 7650 | 7650 | 7640 | 260 |
| 387 | 20230807 | 122100 | 1984624740 | 7650 | 7650 | 7650 | 7650 | 1 |
| 388 | 20230807 | 122000 | 1984617090 | 7640 | 7640 | 7640 | 7640 | 225 |
| 389 | 20230807 | 121900 | 1982898090 | 7640 | 7640 | 7640 | 7640 | 210 |
| 390 | 20230807 | 121800 | 1981293690 | 7640 | 7640 | 7640 | 7640 | 11 |
| 391 | 20230807 | 121700 | 1981209650 | 7640 | 7640 | 7640 | 7640 | 184 |
| 392 | 20230807 | 121600 | 1979803890 | 7640 | 7650 | 7650 | 7640 | 22 |
| 393 | 20230807 | 121500 | 1979635750 | 7650 | 7640 | 7650 | 7640 | 870 |
| 394 | 20230807 | 121400 | 1972988900 | 7620 | 7620 | 7620 | 7620 | 200 |
| 395 | 20230807 | 121300 | 1971464900 | 7620 | 7620 | 7620 | 7620 | 172 |
| 396 | 20230807 | 121200 | 1970154260 | 7620 | 7630 | 7630 | 7620 | 517 |
| 397 | 20230807 | 121100 | 1966214710 | 7620 | 7640 | 7640 | 7620 | 18 |
| 398 | 20230807 | 121000 | 1966077320 | 7640 | 7650 | 7650 | 7630 | 2989 |
| 399 | 20230807 | 120900 | 1943270060 | 7640 | 7640 | 7640 | 7640 | 108 |
| 400 | 20230807 | 120800 | 1942444940 | 7640 | 7640 | 7640 | 7640 | 10 |
| 401 | 20230807 | 120700 | 1942368540 | 7640 | 7640 | 7640 | 7630 | 958 |
| 402 | 20230807 | 120600 | 1935054670 | 7650 | 7640 | 7650 | 7640 | 368 |
| 403 | 20230807 | 120500 | 1932243020 | 7640 | 7640 | 7640 | 7640 | 19 |
| 404 | 20230807 | 120400 | 1932097860 | 7640 | 7640 | 7640 | 7640 | 10 |
| 405 | 20230807 | 120300 | 1932021460 | 7620 | 7630 | 7630 | 7620 | 150 |
| 406 | 20230807 | 120200 | 1930878320 | 7620 | 7630 | 7630 | 7620 | 161 |
| 407 | 20230807 | 120100 | 1929651300 | 7630 | 7640 | 7640 | 7630 | 357 |
| 408 | 20230807 | 120000 | 1926925290 | 7640 | 7640 | 7640 | 7640 | 38 |
| 409 | 20230807 | 115900 | 1926634970 | 7640 | 7640 | 7640 | 7640 | 0 |
| 410 | 20230807 | 115800 | 1926634970 | 7640 | 7650 | 7650 | 7640 | 369 |
| 411 | 20230807 | 115700 | 1923815520 | 7650 | 7640 | 7650 | 7640 | 287 |
| 412 | 20230807 | 115600 | 1921622300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 413 | 20230807 | 115500 | 1921622300 | 7630 | 7630 | 7630 | 7630 | 200 |
| 414 | 20230807 | 115400 | 1920096300 | 7640 | 7640 | 7640 | 7620 | 535 |
| 415 | 20230807 | 115300 | 1916014300 | 7640 | 7640 | 7640 | 7640 | 13 |
| 416 | 20230807 | 115200 | 1915914980 | 7630 | 7640 | 7640 | 7630 | 44 |
| 417 | 20230807 | 115100 | 1915578880 | 7640 | 7640 | 7640 | 7640 | 47 |
| 418 | 20230807 | 115000 | 1915219800 | 7640 | 7640 | 7640 | 7640 | 2 |
| 419 | 20230807 | 114900 | 1915204520 | 7640 | 7630 | 7650 | 7630 | 470 |
| 420 | 20230807 | 114800 | 1911615430 | 7620 | 7630 | 7630 | 7620 | 211 |
| 421 | 20230807 | 114700 | 1910006780 | 7640 | 7630 | 7640 | 7630 | 147 |
| 422 | 20230807 | 114600 | 1908883860 | 7630 | 7610 | 7630 | 7610 | 1111 |
| 423 | 20230807 | 114500 | 1900418380 | 7610 | 7600 | 7610 | 7600 | 265 |
| 424 | 20230807 | 114400 | 1898403070 | 7600 | 7600 | 7600 | 7600 | 366 |
| 425 | 20230807 | 114300 | 1895621470 | 7600 | 7610 | 7610 | 7600 | 511 |
| 426 | 20230807 | 114200 | 1891734960 | 7610 | 7600 | 7610 | 7600 | 73 |
| 427 | 20230807 | 114100 | 1891179440 | 7600 | 7600 | 7600 | 7600 | 0 |
| 428 | 20230807 | 114000 | 1891179440 | 7600 | 7600 | 7600 | 7600 | 1048 |
| 429 | 20230807 | 113900 | 1883214640 | 7590 | 7590 | 7590 | 7590 | 177 |
| 430 | 20230807 | 113800 | 1881871210 | 7590 | 7590 | 7590 | 7580 | 164 |
| 431 | 20230807 | 113700 | 1880626650 | 7590 | 7600 | 7600 | 7590 | 46 |
| 432 | 20230807 | 113600 | 1880277410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 433 | 20230807 | 113500 | 1880277410 | 7610 | 7610 | 7610 | 7610 | 1 |
| 434 | 20230807 | 113400 | 1880269800 | 7610 | 7600 | 7610 | 7580 | 1109 |
| 435 | 20230807 | 113300 | 1871850330 | 7600 | 7610 | 7610 | 7600 | 114 |
| 436 | 20230807 | 113200 | 1870982930 | 7600 | 7600 | 7600 | 7600 | 0 |
| 437 | 20230807 | 113100 | 1870982930 | 7600 | 7600 | 7600 | 7600 | 209 |
| 438 | 20230807 | 113000 | 1869394530 | 7610 | 7600 | 7610 | 7600 | 16 |
| 439 | 20230807 | 112900 | 1869272830 | 7600 | 7610 | 7610 | 7600 | 102 |
| 440 | 20230807 | 112800 | 1868497610 | 7610 | 7610 | 7610 | 7610 | 15 |
| 441 | 20230807 | 112700 | 1868383460 | 7610 | 7610 | 7610 | 7610 | 15 |
| 442 | 20230807 | 112600 | 1868269310 | 7590 | 7590 | 7590 | 7590 | 10 |
| 443 | 20230807 | 112500 | 1868193410 | 7590 | 7590 | 7590 | 7590 | 2 |
| 444 | 20230807 | 112400 | 1868178230 | 7580 | 7580 | 7580 | 7580 | 100 |
| 445 | 20230807 | 112300 | 1867420230 | 7580 | 7580 | 7580 | 7580 | 749 |
| 446 | 20230807 | 112200 | 1861742810 | 7580 | 7580 | 7580 | 7580 | 1 |
| 447 | 20230807 | 112100 | 1861735230 | 7580 | 7590 | 7590 | 7580 | 667 |
| 448 | 20230807 | 112000 | 1856679070 | 7590 | 7590 | 7600 | 7590 | 1342 |
| 449 | 20230807 | 111900 | 1846483060 | 7590 | 7580 | 7590 | 7580 | 72 |
| 450 | 20230807 | 111800 | 1845937130 | 7610 | 7610 | 7610 | 7610 | 14 |
| 451 | 20230807 | 111700 | 1845830590 | 7580 | 7570 | 7580 | 7570 | 1057 |
| 452 | 20230807 | 111600 | 1837824560 | 7570 | 7560 | 7580 | 7560 | 1232 |
| 453 | 20230807 | 111500 | 1828504380 | 7560 | 7560 | 7570 | 7560 | 4147 |
| 454 | 20230807 | 111400 | 1797148760 | 7570 | 7570 | 7570 | 7560 | 505 |
| 455 | 20230807 | 111300 | 1793326310 | 7570 | 7560 | 7570 | 7560 | 2688 |
| 456 | 20230807 | 111200 | 1772988510 | 7570 | 7580 | 7580 | 7570 | 2656 |
| 457 | 20230807 | 111100 | 1752867280 | 7590 | 7580 | 7590 | 7580 | 149 |
| 458 | 20230807 | 111000 | 1751737850 | 7590 | 7590 | 7590 | 7580 | 167 |
| 459 | 20230807 | 110900 | 1750471390 | 7580 | 7590 | 7590 | 7580 | 9 |
| 460 | 20230807 | 110800 | 1750403150 | 7580 | 7570 | 7580 | 7570 | 59 |
| 461 | 20230807 | 110700 | 1749955980 | 7580 | 7580 | 7590 | 7580 | 1065 |
| 462 | 20230807 | 110600 | 1741883170 | 7580 | 7580 | 7590 | 7580 | 562 |
| 463 | 20230807 | 110500 | 1737623200 | 7580 | 7580 | 7590 | 7580 | 638 |
| 464 | 20230807 | 110400 | 1732787150 | 7580 | 7580 | 7580 | 7580 | 463 |
| 465 | 20230807 | 110300 | 1729277610 | 7580 | 7580 | 7580 | 7580 | 1441 |
| 466 | 20230807 | 110200 | 1718354830 | 7600 | 7600 | 7600 | 7600 | 83 |
| 467 | 20230807 | 110100 | 1717724030 | 7600 | 7600 | 7600 | 7600 | 150 |
| 468 | 20230807 | 110000 | 1716584030 | 7600 | 7600 | 7600 | 7570 | 2418 |
| 469 | 20230807 | 105900 | 1698262460 | 7600 | 7590 | 7600 | 7580 | 1261 |
| 470 | 20230807 | 105800 | 1688698750 | 7600 | 7600 | 7600 | 7590 | 3574 |
| 471 | 20230807 | 105700 | 1661541630 | 7600 | 7590 | 7600 | 7590 | 206 |
| 472 | 20230807 | 105600 | 1659978030 | 7600 | 7590 | 7600 | 7580 | 1163 |
| 473 | 20230807 | 105500 | 1651151970 | 7600 | 7590 | 7600 | 7590 | 7 |
| 474 | 20230807 | 105400 | 1651098830 | 7590 | 7600 | 7630 | 7590 | 2204 |
| 475 | 20230807 | 105300 | 1634350400 | 7640 | 7600 | 7640 | 7600 | 437 |
| 476 | 20230807 | 105200 | 1631028040 | 7610 | 7630 | 7630 | 7610 | 2086 |
| 477 | 20230807 | 105100 | 1615112670 | 7630 | 7630 | 7640 | 7600 | 1710 |
| 478 | 20230807 | 105000 | 1602095850 | 7620 | 7630 | 7630 | 7620 | 271 |
| 479 | 20230807 | 104900 | 1600030820 | 7620 | 7600 | 7620 | 7600 | 377 |
| 480 | 20230807 | 104800 | 1597158640 | 7600 | 7600 | 7600 | 7600 | 298 |
| 481 | 20230807 | 104700 | 1594893840 | 7600 | 7600 | 7600 | 7590 | 2846 |
| 482 | 20230807 | 104600 | 1573290900 | 7600 | 7600 | 7600 | 7600 | 4 |
| 483 | 20230807 | 104500 | 1573260500 | 7600 | 7600 | 7600 | 7600 | 233 |
| 484 | 20230807 | 104400 | 1571489700 | 7600 | 7580 | 7600 | 7580 | 877 |
| 485 | 20230807 | 104300 | 1564836560 | 7580 | 7580 | 7590 | 7580 | 996 |
| 486 | 20230807 | 104200 | 1557286780 | 7580 | 7570 | 7580 | 7570 | 1072 |
| 487 | 20230807 | 104100 | 1549171020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 488 | 20230807 | 104000 | 1549171020 | 7570 | 7590 | 7590 | 7570 | 1719 |
| 489 | 20230807 | 103900 | 1536135630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 490 | 20230807 | 103800 | 1536135630 | 7580 | 7570 | 7580 | 7570 | 2043 |
| 491 | 20230807 | 103700 | 1520669370 | 7570 | 7580 | 7580 | 7570 | 165 |
| 492 | 20230807 | 103600 | 1519419320 | 7580 | 7580 | 7580 | 7570 | 1895 |
| 493 | 20230807 | 103500 | 1505073790 | 7570 | 7580 | 7580 | 7570 | 2256 |
| 494 | 20230807 | 103400 | 1487981050 | 7620 | 7570 | 7620 | 7570 | 1122 |
| 495 | 20230807 | 103300 | 1479479260 | 7570 | 7560 | 7570 | 7560 | 271 |
| 496 | 20230807 | 103200 | 1477430340 | 7560 | 7570 | 7590 | 7560 | 2362 |
| 497 | 20230807 | 103100 | 1459564520 | 7580 | 7620 | 7620 | 7580 | 5199 |
| 498 | 20230807 | 103000 | 1420070590 | 7620 | 7610 | 7620 | 7610 | 682 |
| 499 | 20230807 | 102900 | 1414878440 | 7620 | 7620 | 7620 | 7610 | 1757 |
| 500 | 20230807 | 102800 | 1401503800 | 7620 | 7620 | 7620 | 7620 | 81 |
| 501 | 20230807 | 102700 | 1400886580 | 7620 | 7620 | 7620 | 7620 | 290 |
| 502 | 20230807 | 102600 | 1398676780 | 7620 | 7610 | 7620 | 7590 | 321 |
| 503 | 20230807 | 102500 | 1396236700 | 7610 | 7620 | 7620 | 7600 | 4407 |
| 504 | 20230807 | 102400 | 1362731210 | 7620 | 7620 | 7620 | 7610 | 644 |
| 505 | 20230807 | 102300 | 1357830170 | 7610 | 7630 | 7630 | 7610 | 1407 |
| 506 | 20230807 | 102200 | 1347103070 | 7630 | 7670 | 7670 | 7630 | 5820 |
| 507 | 20230807 | 102100 | 1302655540 | 7660 | 7670 | 7680 | 7660 | 1340 |
| 508 | 20230807 | 102000 | 1292390240 | 7670 | 7670 | 7670 | 7670 | 130 |
| 509 | 20230807 | 101900 | 1291393140 | 7670 | 7660 | 7680 | 7660 | 724 |
| 510 | 20230807 | 101800 | 1285847170 | 7660 | 7650 | 7660 | 7650 | 1083 |
| 511 | 20230807 | 101700 | 1277562070 | 7660 | 7650 | 7660 | 7650 | 1928 |
| 512 | 20230807 | 101600 | 1262811690 | 7650 | 7660 | 7670 | 7650 | 5841 |
| 513 | 20230807 | 101500 | 1218072670 | 7680 | 7680 | 7680 | 7670 | 2801 |
| 514 | 20230807 | 101400 | 1196582720 | 7690 | 7680 | 7690 | 7680 | 11 |
| 515 | 20230807 | 101300 | 1196498230 | 7680 | 7680 | 7680 | 7680 | 0 |
| 516 | 20230807 | 101200 | 1196498230 | 7680 | 7690 | 7690 | 7680 | 5 |
| 517 | 20230807 | 101100 | 1196459800 | 7690 | 7670 | 7690 | 7670 | 738 |
| 518 | 20230807 | 101000 | 1190791310 | 7680 | 7680 | 7680 | 7680 | 181 |
| 519 | 20230807 | 100900 | 1189401230 | 7680 | 7690 | 7690 | 7680 | 3557 |
| 520 | 20230807 | 100800 | 1162081980 | 7690 | 7690 | 7690 | 7690 | 990 |
| 521 | 20230807 | 100700 | 1154468880 | 7690 | 7700 | 7700 | 7690 | 32 |
| 522 | 20230807 | 100600 | 1154222680 | 7700 | 7690 | 7700 | 7690 | 182 |
| 523 | 20230807 | 100500 | 1152821910 | 7700 | 7690 | 7700 | 7690 | 303 |
| 524 | 20230807 | 100400 | 1150491640 | 7690 | 7680 | 7690 | 7680 | 13 |
| 525 | 20230807 | 100300 | 1150391680 | 7690 | 7700 | 7700 | 7690 | 1351 |
| 526 | 20230807 | 100200 | 1139994160 | 7710 | 7720 | 7720 | 7710 | 629 |
| 527 | 20230807 | 100100 | 1135144210 | 7720 | 7720 | 7720 | 7720 | 80 |
| 528 | 20230807 | 100000 | 1134526610 | 7730 | 7710 | 7730 | 7710 | 476 |
| 529 | 20230807 | 095900 | 1130855660 | 7720 | 7720 | 7720 | 7720 | 371 |
| 530 | 20230807 | 095800 | 1127991540 | 7710 | 7710 | 7710 | 7710 | 545 |
| 531 | 20230807 | 095700 | 1123789590 | 7710 | 7710 | 7710 | 7710 | 10 |
| 532 | 20230807 | 095600 | 1123712490 | 7710 | 7700 | 7710 | 7700 | 121 |
| 533 | 20230807 | 095500 | 1122780700 | 7700 | 7680 | 7700 | 7680 | 1343 |
| 534 | 20230807 | 095400 | 1112440690 | 7680 | 7680 | 7680 | 7680 | 0 |
| 535 | 20230807 | 095300 | 1112440690 | 7680 | 7680 | 7680 | 7670 | 792 |
| 536 | 20230807 | 095200 | 1106360780 | 7680 | 7680 | 7680 | 7680 | 256 |
| 537 | 20230807 | 095100 | 1104394700 | 7690 | 7690 | 7700 | 7690 | 380 |
| 538 | 20230807 | 095000 | 1101472470 | 7680 | 7680 | 7710 | 7680 | 876 |
| 539 | 20230807 | 094900 | 1094737070 | 7680 | 7670 | 7690 | 7660 | 3250 |
| 540 | 20230807 | 094800 | 1069822430 | 7670 | 7670 | 7690 | 7670 | 869 |
| 541 | 20230807 | 094700 | 1063154980 | 7680 | 7690 | 7710 | 7680 | 3263 |
| 542 | 20230807 | 094600 | 1038074400 | 7690 | 7700 | 7700 | 7690 | 47 |
| 543 | 20230807 | 094500 | 1037712860 | 7700 | 7710 | 7710 | 7700 | 179 |
| 544 | 20230807 | 094400 | 1036334260 | 7690 | 7710 | 7710 | 7690 | 3975 |
| 545 | 20230807 | 094300 | 1005751570 | 7720 | 7740 | 7750 | 7720 | 1031 |
| 546 | 20230807 | 094200 | 997778920 | 7760 | 7750 | 7760 | 7750 | 431 |
| 547 | 20230807 | 094100 | 994438510 | 7750 | 7740 | 7750 | 7740 | 572 |
| 548 | 20230807 | 094000 | 990005580 | 7740 | 7720 | 7740 | 7720 | 787 |
| 549 | 20230807 | 093900 | 983916640 | 7720 | 7750 | 7750 | 7720 | 1652 |
| 550 | 20230807 | 093800 | 971154820 | 7750 | 7750 | 7750 | 7730 | 53 |
| 551 | 20230807 | 093700 | 970744090 | 7750 | 7750 | 7750 | 7750 | 150 |
| 552 | 20230807 | 093600 | 969581590 | 7720 | 7750 | 7750 | 7720 | 1771 |
| 553 | 20230807 | 093500 | 955880010 | 7750 | 7760 | 7760 | 7730 | 199 |
| 554 | 20230807 | 093400 | 954339730 | 7760 | 7750 | 7760 | 7730 | 5117 |
| 555 | 20230807 | 093300 | 914714840 | 7740 | 7690 | 7740 | 7690 | 2140 |
| 556 | 20230807 | 093200 | 898192530 | 7690 | 7730 | 7740 | 7680 | 15748 |
| 557 | 20230807 | 093100 | 777043900 | 7730 | 7730 | 7740 | 7730 | 140 |
| 558 | 20230807 | 093000 | 775961690 | 7730 | 7740 | 7740 | 7730 | 1092 |
| 559 | 20230807 | 092900 | 767518430 | 7740 | 7750 | 7770 | 7740 | 832 |
| 560 | 20230807 | 092800 | 761072080 | 7770 | 7770 | 7770 | 7770 | 257 |
| 561 | 20230807 | 092700 | 759075190 | 7770 | 7810 | 7810 | 7770 | 2974 |
| 562 | 20230807 | 092600 | 735910690 | 7800 | 7830 | 7830 | 7800 | 6182 |
| 563 | 20230807 | 092500 | 687643090 | 7830 | 7770 | 7830 | 7770 | 18629 |
| 564 | 20230807 | 092400 | 542364820 | 7770 | 7770 | 7770 | 7760 | 785 |
| 565 | 20230807 | 092300 | 536271000 | 7770 | 7770 | 7780 | 7750 | 5259 |
| 566 | 20230807 | 092200 | 495415110 | 7770 | 7800 | 7800 | 7770 | 1752 |
| 567 | 20230807 | 092100 | 481777270 | 7790 | 7740 | 7790 | 7740 | 3079 |
| 568 | 20230807 | 092000 | 457860000 | 7750 | 7760 | 7780 | 7750 | 5332 |
| 569 | 20230807 | 091900 | 416482170 | 7770 | 7790 | 7790 | 7770 | 1555 |
| 570 | 20230807 | 091800 | 404388230 | 7790 | 7780 | 7790 | 7780 | 3492 |
| 571 | 20230807 | 091700 | 377196000 | 7770 | 7760 | 7780 | 7760 | 1293 |
| 572 | 20230807 | 091600 | 367137870 | 7760 | 7760 | 7770 | 7740 | 3626 |
| 573 | 20230807 | 091500 | 339012030 | 7750 | 7730 | 7750 | 7720 | 1005 |
| 574 | 20230807 | 091400 | 331239780 | 7730 | 7740 | 7740 | 7720 | 3344 |
| 575 | 20230807 | 091300 | 305413050 | 7770 | 7740 | 7770 | 7730 | 2775 |
| 576 | 20230807 | 091200 | 283950860 | 7740 | 7780 | 7780 | 7740 | 2249 |
| 577 | 20230807 | 091100 | 266502060 | 7780 | 7740 | 7780 | 7740 | 2175 |
| 578 | 20230807 | 091000 | 249642420 | 7740 | 7720 | 7790 | 7720 | 3651 |
| 579 | 20230807 | 090900 | 221315110 | 7740 | 7750 | 7760 | 7710 | 2397 |
| 580 | 20230807 | 090800 | 202740860 | 7750 | 7720 | 7750 | 7720 | 992 |
| 581 | 20230807 | 090700 | 195078250 | 7760 | 7720 | 7760 | 7720 | 1110 |
| 582 | 20230807 | 090600 | 186494160 | 7660 | 7620 | 7710 | 7610 | 2632 |
| 583 | 20230807 | 090500 | 166314900 | 7610 | 7640 | 7650 | 7600 | 1874 |
| 584 | 20230807 | 090400 | 152044060 | 7650 | 7680 | 7680 | 7650 | 824 |
| 585 | 20230807 | 090300 | 145729030 | 7680 | 7590 | 7680 | 7590 | 2796 |
| 586 | 20230807 | 090200 | 124315280 | 7610 | 7620 | 7620 | 7570 | 2813 |
| 587 | 20230807 | 090100 | 102937380 | 7620 | 7660 | 7680 | 7620 | 7174 |
| 588 | 20230807 | 090000 | 47983060 | 7650 | 7720 | 7720 | 7650 | 6237 |