32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 3 | 20230811 | 185900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 4 | 20230811 | 185800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 5 | 20230811 | 185700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 6 | 20230811 | 185600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 7 | 20230811 | 185500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 8 | 20230811 | 185400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 9 | 20230811 | 185300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 10 | 20230811 | 185200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 11 | 20230811 | 185100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 12 | 20230811 | 185000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 13 | 20230811 | 184900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 14 | 20230811 | 184800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 15 | 20230811 | 184700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 16 | 20230811 | 184600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 17 | 20230811 | 184500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 18 | 20230811 | 184400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 19 | 20230811 | 184300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 20 | 20230811 | 184200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 21 | 20230811 | 184100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 22 | 20230811 | 184000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 23 | 20230811 | 183900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 24 | 20230811 | 183800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 25 | 20230811 | 183700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 26 | 20230811 | 183600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 27 | 20230811 | 183500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 28 | 20230811 | 183400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 29 | 20230811 | 183300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 30 | 20230811 | 183200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 31 | 20230811 | 183100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 32 | 20230811 | 183000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 33 | 20230811 | 182900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 34 | 20230811 | 182800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 35 | 20230811 | 182700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 36 | 20230811 | 182600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 37 | 20230811 | 182500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 38 | 20230811 | 182400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 39 | 20230811 | 182300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 40 | 20230811 | 182200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 41 | 20230811 | 182100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 42 | 20230811 | 182000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 43 | 20230811 | 181900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 44 | 20230811 | 181800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 45 | 20230811 | 181700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 46 | 20230811 | 181600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 47 | 20230811 | 181500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 48 | 20230811 | 181400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 49 | 20230811 | 181300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 50 | 20230811 | 181200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 51 | 20230811 | 181100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 52 | 20230811 | 181000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 53 | 20230811 | 180900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 54 | 20230811 | 180800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 55 | 20230811 | 180700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 56 | 20230811 | 180600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 57 | 20230811 | 180500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 58 | 20230811 | 180400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 59 | 20230811 | 180300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 60 | 20230811 | 180200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 61 | 20230811 | 180100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 62 | 20230811 | 180000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 63 | 20230811 | 175900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 64 | 20230811 | 175800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 65 | 20230811 | 175700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 66 | 20230811 | 175600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 67 | 20230811 | 175500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 68 | 20230811 | 175400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 69 | 20230811 | 175300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 70 | 20230811 | 175200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 71 | 20230811 | 175100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 72 | 20230811 | 175000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 73 | 20230811 | 174900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 74 | 20230811 | 174800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 75 | 20230811 | 174700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 76 | 20230811 | 174600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 77 | 20230811 | 174500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 78 | 20230811 | 174400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 79 | 20230811 | 174300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 80 | 20230811 | 174200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 81 | 20230811 | 174100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 82 | 20230811 | 174000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 83 | 20230811 | 173900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 84 | 20230811 | 173800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 85 | 20230811 | 173700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 86 | 20230811 | 173600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 87 | 20230811 | 173500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 88 | 20230811 | 173400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 89 | 20230811 | 173300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 90 | 20230811 | 173200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 91 | 20230811 | 173100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 92 | 20230811 | 173000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 93 | 20230811 | 172900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 94 | 20230811 | 172800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 95 | 20230811 | 172700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 96 | 20230811 | 172600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 97 | 20230811 | 172500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 98 | 20230811 | 172400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 99 | 20230811 | 172300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 100 | 20230811 | 172200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 101 | 20230811 | 172100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 102 | 20230811 | 172000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 103 | 20230811 | 171900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 104 | 20230811 | 171800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 105 | 20230811 | 171700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 106 | 20230811 | 171600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 107 | 20230811 | 171500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 108 | 20230811 | 171400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 109 | 20230811 | 171300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 110 | 20230811 | 171200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 111 | 20230811 | 171100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 112 | 20230811 | 171000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 113 | 20230811 | 170900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 114 | 20230811 | 170800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 115 | 20230811 | 170700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 116 | 20230811 | 170600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 117 | 20230811 | 170500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 118 | 20230811 | 170400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 119 | 20230811 | 170300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 120 | 20230811 | 170200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 121 | 20230811 | 170100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 122 | 20230811 | 170000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 123 | 20230811 | 165900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 124 | 20230811 | 165800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 125 | 20230811 | 165700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 126 | 20230811 | 165600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 127 | 20230811 | 165500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 128 | 20230811 | 165400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 129 | 20230811 | 165300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 130 | 20230811 | 165200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 131 | 20230811 | 165100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 132 | 20230811 | 165000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 133 | 20230811 | 164900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 134 | 20230811 | 164800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 135 | 20230811 | 164700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 136 | 20230811 | 164600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 137 | 20230811 | 164500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 138 | 20230811 | 164400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 139 | 20230811 | 164300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 140 | 20230811 | 164200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 141 | 20230811 | 164100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 142 | 20230811 | 164000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 143 | 20230811 | 163900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 144 | 20230811 | 163800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 145 | 20230811 | 163700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 146 | 20230811 | 163600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 147 | 20230811 | 163500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 148 | 20230811 | 163400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 149 | 20230811 | 163300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 150 | 20230811 | 163200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 151 | 20230811 | 163100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 152 | 20230811 | 163000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 153 | 20230811 | 162900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 154 | 20230811 | 162800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 155 | 20230811 | 162700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 156 | 20230811 | 162600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 157 | 20230811 | 162500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 158 | 20230811 | 162400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 159 | 20230811 | 162300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 160 | 20230811 | 162200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 161 | 20230811 | 162100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 162 | 20230811 | 162000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 163 | 20230811 | 161900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 164 | 20230811 | 161800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 165 | 20230811 | 161700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 166 | 20230811 | 161600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 167 | 20230811 | 161500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 168 | 20230811 | 161400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 169 | 20230811 | 161300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 170 | 20230811 | 161200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 171 | 20230811 | 161100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 172 | 20230811 | 161000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 173 | 20230811 | 160900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 174 | 20230811 | 160800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 175 | 20230811 | 160700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 176 | 20230811 | 160600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 177 | 20230811 | 160500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 178 | 20230811 | 160400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 179 | 20230811 | 160300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 180 | 20230811 | 160200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 181 | 20230811 | 160100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 182 | 20230811 | 160000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 3794 |
| 183 | 20230811 | 155900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 184 | 20230811 | 155800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 185 | 20230811 | 155700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 186 | 20230811 | 155600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 187 | 20230811 | 155500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 188 | 20230811 | 155400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 189 | 20230811 | 155300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 190 | 20230811 | 155200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 191 | 20230811 | 155100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 192 | 20230811 | 155000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 193 | 20230811 | 154900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 194 | 20230811 | 154800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 195 | 20230811 | 154700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 196 | 20230811 | 154600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 197 | 20230811 | 154500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 198 | 20230811 | 154400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 199 | 20230811 | 154300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 200 | 20230811 | 154200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 201 | 20230811 | 154100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 202 | 20230811 | 154000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 203 | 20230811 | 153900 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 204 | 20230811 | 153800 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 205 | 20230811 | 153700 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 206 | 20230811 | 153600 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 207 | 20230811 | 153500 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 208 | 20230811 | 153400 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 209 | 20230811 | 153300 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 210 | 20230811 | 153200 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 211 | 20230811 | 153100 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 0 |
| 212 | 20230811 | 153000 | 1912499970 | 19680 | 19680 | 19680 | 19680 | 7588 |
| 213 | 20230811 | 152900 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 214 | 20230811 | 152800 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 215 | 20230811 | 152700 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 216 | 20230811 | 152600 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 217 | 20230811 | 152500 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 218 | 20230811 | 152400 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 219 | 20230811 | 152300 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 220 | 20230811 | 152200 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 221 | 20230811 | 152100 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 222 | 20230811 | 152000 | 1837834050 | 19640 | 19640 | 19640 | 19640 | 0 |
| 223 | 20230811 | 151900 | 1837834050 | 19640 | 19630 | 19650 | 19630 | 385 |
| 224 | 20230811 | 151800 | 1830273030 | 19630 | 19590 | 19630 | 19590 | 201 |
| 225 | 20230811 | 151700 | 1826330160 | 19600 | 19590 | 19600 | 19580 | 650 |
| 226 | 20230811 | 151600 | 1813596720 | 19590 | 19590 | 19590 | 19580 | 447 |
| 227 | 20230811 | 151500 | 1804840100 | 19580 | 19580 | 19590 | 19580 | 206 |
| 228 | 20230811 | 151400 | 1800804930 | 19580 | 19590 | 19590 | 19580 | 17 |
| 229 | 20230811 | 151300 | 1800471960 | 19590 | 19580 | 19590 | 19580 | 59 |
| 230 | 20230811 | 151200 | 1799316220 | 19590 | 19580 | 19590 | 19580 | 128 |
| 231 | 20230811 | 151100 | 1796808740 | 19590 | 19590 | 19590 | 19580 | 224 |
| 232 | 20230811 | 151000 | 1792422030 | 19590 | 19580 | 19590 | 19580 | 241 |
| 233 | 20230811 | 150900 | 1787701480 | 19590 | 19590 | 19600 | 19590 | 303 |
| 234 | 20230811 | 150800 | 1781765550 | 19600 | 19580 | 19600 | 19580 | 157 |
| 235 | 20230811 | 150700 | 1778689960 | 19590 | 19580 | 19590 | 19580 | 146 |
| 236 | 20230811 | 150600 | 1775830310 | 19580 | 19570 | 19580 | 19570 | 157 |
| 237 | 20230811 | 150500 | 1772756290 | 19570 | 19580 | 19580 | 19570 | 215 |
| 238 | 20230811 | 150400 | 1768546630 | 19570 | 19580 | 19580 | 19570 | 106 |
| 239 | 20230811 | 150300 | 1766471190 | 19570 | 19570 | 19580 | 19560 | 145 |
| 240 | 20230811 | 150200 | 1763632790 | 19550 | 19560 | 19570 | 19550 | 171 |
| 241 | 20230811 | 150100 | 1760288090 | 19560 | 19510 | 19560 | 19510 | 133 |
| 242 | 20230811 | 150000 | 1757689890 | 19520 | 19500 | 19520 | 19500 | 227 |
| 243 | 20230811 | 145900 | 1753261080 | 19500 | 19500 | 19510 | 19500 | 296 |
| 244 | 20230811 | 145800 | 1747487870 | 19510 | 19520 | 19520 | 19500 | 256 |
| 245 | 20230811 | 145700 | 1742493530 | 19510 | 19510 | 19520 | 19510 | 203 |
| 246 | 20230811 | 145600 | 1738532590 | 19510 | 19520 | 19520 | 19510 | 302 |
| 247 | 20230811 | 145500 | 1732639310 | 19510 | 19510 | 19520 | 19510 | 365 |
| 248 | 20230811 | 145400 | 1725517700 | 19510 | 19510 | 19520 | 19510 | 206 |
| 249 | 20230811 | 145300 | 1721498370 | 19510 | 19500 | 19520 | 19500 | 248 |
| 250 | 20230811 | 145200 | 1716660490 | 19500 | 19530 | 19530 | 19500 | 321 |
| 251 | 20230811 | 145100 | 1710396520 | 19520 | 19530 | 19550 | 19500 | 309 |
| 252 | 20230811 | 145000 | 1704363610 | 19530 | 19480 | 19530 | 19480 | 343 |
| 253 | 20230811 | 144900 | 1697676930 | 19480 | 19490 | 19500 | 19470 | 263 |
| 254 | 20230811 | 144800 | 1692553240 | 19490 | 19480 | 19490 | 19470 | 356 |
| 255 | 20230811 | 144700 | 1685617730 | 19470 | 19470 | 19490 | 19470 | 284 |
| 256 | 20230811 | 144600 | 1680085610 | 19470 | 19460 | 19500 | 19460 | 285 |
| 257 | 20230811 | 144500 | 1674535740 | 19460 | 19460 | 19480 | 19460 | 430 |
| 258 | 20230811 | 144400 | 1666166010 | 19460 | 19470 | 19480 | 19460 | 360 |
| 259 | 20230811 | 144300 | 1659157470 | 19470 | 19470 | 19480 | 19470 | 314 |
| 260 | 20230811 | 144200 | 1653042930 | 19470 | 19500 | 19500 | 19470 | 1593 |
| 261 | 20230811 | 144100 | 1622011400 | 19490 | 19490 | 19510 | 19480 | 658 |
| 262 | 20230811 | 144000 | 1609188270 | 19490 | 19500 | 19510 | 19490 | 298 |
| 263 | 20230811 | 143900 | 1603379090 | 19500 | 19490 | 19500 | 19490 | 229 |
| 264 | 20230811 | 143800 | 1598915460 | 19480 | 19500 | 19500 | 19480 | 294 |
| 265 | 20230811 | 143700 | 1593186180 | 19500 | 19490 | 19530 | 19490 | 284 |
| 266 | 20230811 | 143600 | 1587649130 | 19490 | 19500 | 19500 | 19480 | 251 |
| 267 | 20230811 | 143500 | 1582757090 | 19490 | 19490 | 19530 | 19480 | 345 |
| 268 | 20230811 | 143400 | 1576031210 | 19490 | 19480 | 19510 | 19480 | 209 |
| 269 | 20230811 | 143300 | 1571956460 | 19480 | 19490 | 19500 | 19480 | 1102 |
| 270 | 20230811 | 143200 | 1550475430 | 19500 | 19500 | 19530 | 19490 | 266 |
| 271 | 20230811 | 143100 | 1545288430 | 19490 | 19490 | 19500 | 19480 | 612 |
| 272 | 20230811 | 143000 | 1533363000 | 19490 | 19480 | 19490 | 19480 | 283 |
| 273 | 20230811 | 142900 | 1527849120 | 19500 | 19480 | 19530 | 19480 | 464 |
| 274 | 20230811 | 142800 | 1518807600 | 19480 | 19490 | 19500 | 19480 | 199 |
| 275 | 20230811 | 142700 | 1514929050 | 19490 | 19470 | 19490 | 19470 | 214 |
| 276 | 20230811 | 142600 | 1510760300 | 19530 | 19480 | 19530 | 19470 | 658 |
| 277 | 20230811 | 142500 | 1497937400 | 19480 | 19490 | 19490 | 19480 | 107 |
| 278 | 20230811 | 142400 | 1495852830 | 19490 | 19490 | 19510 | 19480 | 396 |
| 279 | 20230811 | 142300 | 1488134800 | 19490 | 19490 | 19510 | 19470 | 950 |
| 280 | 20230811 | 142200 | 1469613390 | 19480 | 19470 | 19490 | 19460 | 338 |
| 281 | 20230811 | 142100 | 1463032690 | 19470 | 19460 | 19470 | 19450 | 411 |
| 282 | 20230811 | 142000 | 1455033040 | 19460 | 19460 | 19470 | 19460 | 544 |
| 283 | 20230811 | 141900 | 1444444580 | 19460 | 19460 | 19470 | 19460 | 639 |
| 284 | 20230811 | 141800 | 1432005220 | 19460 | 19460 | 19470 | 19460 | 396 |
| 285 | 20230811 | 141700 | 1424297280 | 19460 | 19480 | 19480 | 19460 | 460 |
| 286 | 20230811 | 141600 | 1415342900 | 19480 | 19470 | 19490 | 19470 | 274 |
| 287 | 20230811 | 141500 | 1410005810 | 19470 | 19470 | 19480 | 19470 | 358 |
| 288 | 20230811 | 141400 | 1403033660 | 19470 | 19500 | 19500 | 19470 | 1521 |
| 289 | 20230811 | 141300 | 1373390100 | 19500 | 19500 | 19510 | 19500 | 269 |
| 290 | 20230811 | 141200 | 1368143650 | 19510 | 19500 | 19510 | 19500 | 194 |
| 291 | 20230811 | 141100 | 1364360160 | 19500 | 19510 | 19520 | 19500 | 758 |
| 292 | 20230811 | 141000 | 1349572070 | 19520 | 19560 | 19560 | 19500 | 3608 |
| 293 | 20230811 | 140900 | 1279139470 | 19560 | 19560 | 19570 | 19550 | 1009 |
| 294 | 20230811 | 140800 | 1259405050 | 19560 | 19580 | 19580 | 19560 | 289 |
| 295 | 20230811 | 140700 | 1253748320 | 19570 | 19570 | 19580 | 19570 | 261 |
| 296 | 20230811 | 140600 | 1248640050 | 19580 | 19570 | 19590 | 19570 | 299 |
| 297 | 20230811 | 140500 | 1242786780 | 19570 | 19570 | 19580 | 19570 | 338 |
| 298 | 20230811 | 140400 | 1236170870 | 19570 | 19570 | 19580 | 19570 | 239 |
| 299 | 20230811 | 140300 | 1231493060 | 19570 | 19580 | 19580 | 19570 | 324 |
| 300 | 20230811 | 140200 | 1225150230 | 19580 | 19580 | 19590 | 19580 | 319 |
| 301 | 20230811 | 140100 | 1218902920 | 19580 | 19580 | 19590 | 19580 | 232 |
| 302 | 20230811 | 140000 | 1214359950 | 19590 | 19630 | 19630 | 19580 | 372 |
| 303 | 20230811 | 135900 | 1207074330 | 19630 | 19590 | 19630 | 19580 | 871 |
| 304 | 20230811 | 135800 | 1190008960 | 19600 | 19620 | 19620 | 19590 | 1464 |
| 305 | 20230811 | 135700 | 1161317750 | 19620 | 19610 | 19630 | 19610 | 531 |
| 306 | 20230811 | 135600 | 1150903540 | 19610 | 19620 | 19620 | 19610 | 411 |
| 307 | 20230811 | 135500 | 1142842750 | 19620 | 19610 | 19620 | 19610 | 244 |
| 308 | 20230811 | 135400 | 1138056220 | 19620 | 19620 | 19620 | 19610 | 362 |
| 309 | 20230811 | 135300 | 1130955750 | 19620 | 19640 | 19640 | 19610 | 1614 |
| 310 | 20230811 | 135200 | 1099290620 | 19640 | 19660 | 19660 | 19640 | 717 |
| 311 | 20230811 | 135100 | 1085204030 | 19660 | 19650 | 19680 | 19650 | 973 |
| 312 | 20230811 | 135000 | 1066081930 | 19650 | 19660 | 19670 | 19650 | 604 |
| 313 | 20230811 | 134900 | 1054207060 | 19660 | 19660 | 19680 | 19660 | 361 |
| 314 | 20230811 | 134800 | 1047108560 | 19670 | 19670 | 19670 | 19660 | 394 |
| 315 | 20230811 | 134700 | 1039360110 | 19660 | 19660 | 19670 | 19660 | 256 |
| 316 | 20230811 | 134600 | 1034326640 | 19660 | 19660 | 19670 | 19660 | 311 |
| 317 | 20230811 | 134500 | 1028211650 | 19660 | 19670 | 19670 | 19660 | 347 |
| 318 | 20230811 | 134400 | 1021388150 | 19670 | 19660 | 19670 | 19660 | 368 |
| 319 | 20230811 | 134300 | 1014150250 | 19660 | 19660 | 19670 | 19660 | 309 |
| 320 | 20230811 | 134200 | 1008074460 | 19660 | 19670 | 19670 | 19660 | 340 |
| 321 | 20230811 | 134100 | 1001388810 | 19660 | 19680 | 19690 | 19660 | 566 |
| 322 | 20230811 | 134000 | 990255130 | 19680 | 19670 | 19680 | 19670 | 404 |
| 323 | 20230811 | 133900 | 982306620 | 19680 | 19690 | 19690 | 19670 | 318 |
| 324 | 20230811 | 133800 | 976048910 | 19680 | 19680 | 19690 | 19680 | 254 |
| 325 | 20230811 | 133700 | 971049450 | 19680 | 19710 | 19720 | 19680 | 1248 |
| 326 | 20230811 | 133600 | 946468160 | 19710 | 19710 | 19720 | 19710 | 275 |
| 327 | 20230811 | 133500 | 941047600 | 19710 | 19730 | 19730 | 19710 | 648 |
| 328 | 20230811 | 133400 | 928269200 | 19730 | 19750 | 19750 | 19730 | 627 |
| 329 | 20230811 | 133300 | 915888950 | 19760 | 19750 | 19760 | 19750 | 292 |
| 330 | 20230811 | 133200 | 910121050 | 19780 | 19790 | 19790 | 19760 | 1107 |
| 331 | 20230811 | 133100 | 888229870 | 19780 | 19790 | 19790 | 19780 | 54 |
| 332 | 20230811 | 133000 | 887161600 | 19790 | 19790 | 19790 | 19790 | 128 |
| 333 | 20230811 | 132900 | 884628480 | 19790 | 19800 | 19800 | 19790 | 101 |
| 334 | 20230811 | 132800 | 882629650 | 19790 | 19800 | 19800 | 19790 | 108 |
| 335 | 20230811 | 132700 | 880491350 | 19800 | 19790 | 19800 | 19790 | 119 |
| 336 | 20230811 | 132600 | 878135160 | 19800 | 19800 | 19800 | 19800 | 11 |
| 337 | 20230811 | 132500 | 877917360 | 19800 | 19790 | 19800 | 19790 | 58 |
| 338 | 20230811 | 132400 | 876769060 | 19800 | 19790 | 19800 | 19790 | 116 |
| 339 | 20230811 | 132300 | 874472540 | 19800 | 19800 | 19800 | 19800 | 47 |
| 340 | 20230811 | 132200 | 873541940 | 19790 | 19810 | 19810 | 19790 | 136 |
| 341 | 20230811 | 132100 | 870849020 | 19800 | 19790 | 19800 | 19780 | 225 |
| 342 | 20230811 | 132000 | 866397050 | 19800 | 19810 | 19810 | 19790 | 109 |
| 343 | 20230811 | 131900 | 864238910 | 19790 | 19790 | 19800 | 19790 | 171 |
| 344 | 20230811 | 131800 | 860854710 | 19790 | 19790 | 19790 | 19780 | 159 |
| 345 | 20230811 | 131700 | 857708200 | 19790 | 19790 | 19790 | 19790 | 4 |
| 346 | 20230811 | 131600 | 857629040 | 19790 | 19790 | 19790 | 19780 | 143 |
| 347 | 20230811 | 131500 | 854799080 | 19790 | 19790 | 19790 | 19780 | 346 |
| 348 | 20230811 | 131400 | 847951980 | 19800 | 19820 | 19820 | 19800 | 89 |
| 349 | 20230811 | 131300 | 846188400 | 19820 | 19810 | 19820 | 19800 | 128 |
| 350 | 20230811 | 131200 | 843652530 | 19820 | 19820 | 19820 | 19820 | 39 |
| 351 | 20230811 | 131100 | 842879550 | 19820 | 19820 | 19820 | 19810 | 143 |
| 352 | 20230811 | 131000 | 840045390 | 19820 | 19820 | 19820 | 19820 | 56 |
| 353 | 20230811 | 130900 | 838935470 | 19820 | 19820 | 19820 | 19820 | 24 |
| 354 | 20230811 | 130800 | 838459790 | 19820 | 19810 | 19820 | 19810 | 92 |
| 355 | 20230811 | 130700 | 836636430 | 19790 | 19800 | 19800 | 19790 | 37 |
| 356 | 20230811 | 130600 | 835903930 | 19800 | 19800 | 19800 | 19790 | 59 |
| 357 | 20230811 | 130500 | 834735970 | 19800 | 19790 | 19800 | 19790 | 150 |
| 358 | 20230811 | 130400 | 831765980 | 19800 | 19800 | 19800 | 19790 | 45 |
| 359 | 20230811 | 130300 | 830875080 | 19820 | 19810 | 19820 | 19800 | 318 |
| 360 | 20230811 | 130200 | 824575560 | 19810 | 19820 | 19820 | 19810 | 11 |
| 361 | 20230811 | 130100 | 824357550 | 19820 | 19820 | 19820 | 19820 | 13 |
| 362 | 20230811 | 130000 | 824099890 | 19820 | 19820 | 19820 | 19810 | 167 |
| 363 | 20230811 | 125900 | 820790330 | 19820 | 19820 | 19820 | 19820 | 8 |
| 364 | 20230811 | 125800 | 820631770 | 19820 | 19820 | 19820 | 19820 | 33 |
| 365 | 20230811 | 125700 | 819977710 | 19820 | 19830 | 19830 | 19810 | 124 |
| 366 | 20230811 | 125600 | 817520230 | 19820 | 19830 | 19830 | 19810 | 48 |
| 367 | 20230811 | 125500 | 816568600 | 19830 | 19820 | 19830 | 19820 | 72 |
| 368 | 20230811 | 125400 | 815140860 | 19830 | 19830 | 19830 | 19820 | 85 |
| 369 | 20230811 | 125300 | 813455860 | 19830 | 19840 | 19840 | 19830 | 36 |
| 370 | 20230811 | 125200 | 812741690 | 19840 | 19820 | 19840 | 19820 | 112 |
| 371 | 20230811 | 125100 | 810520590 | 19830 | 19830 | 19830 | 19830 | 48 |
| 372 | 20230811 | 125000 | 809568750 | 19830 | 19830 | 19830 | 19830 | 19 |
| 373 | 20230811 | 124900 | 809191980 | 19840 | 19830 | 19840 | 19820 | 98 |
| 374 | 20230811 | 124800 | 807247960 | 19840 | 19820 | 19840 | 19820 | 67 |
| 375 | 20230811 | 124700 | 805918840 | 19830 | 19830 | 19830 | 19830 | 146 |
| 376 | 20230811 | 124600 | 803023660 | 19820 | 19800 | 19830 | 19800 | 154 |
| 377 | 20230811 | 124500 | 799973180 | 19800 | 19800 | 19800 | 19800 | 34 |
| 378 | 20230811 | 124400 | 799299980 | 19800 | 19800 | 19810 | 19800 | 178 |
| 379 | 20230811 | 124300 | 795774840 | 19800 | 19800 | 19810 | 19800 | 371 |
| 380 | 20230811 | 124200 | 788429000 | 19810 | 19810 | 19810 | 19810 | 41 |
| 381 | 20230811 | 124100 | 787616790 | 19810 | 19800 | 19810 | 19800 | 195 |
| 382 | 20230811 | 124000 | 783754840 | 19810 | 19810 | 19810 | 19810 | 37 |
| 383 | 20230811 | 123900 | 783021870 | 19800 | 19810 | 19810 | 19800 | 37 |
| 384 | 20230811 | 123800 | 782289000 | 19810 | 19810 | 19810 | 19800 | 312 |
| 385 | 20230811 | 123700 | 776108550 | 19820 | 19840 | 19840 | 19820 | 136 |
| 386 | 20230811 | 123600 | 773412470 | 19840 | 19840 | 19850 | 19840 | 162 |
| 387 | 20230811 | 123500 | 770197160 | 19850 | 19850 | 19850 | 19850 | 0 |
| 388 | 20230811 | 123400 | 770197160 | 19850 | 19850 | 19850 | 19820 | 12 |
| 389 | 20230811 | 123300 | 769958990 | 19830 | 19840 | 19850 | 19830 | 152 |
| 390 | 20230811 | 123200 | 766943270 | 19840 | 19850 | 19850 | 19840 | 89 |
| 391 | 20230811 | 123100 | 765177410 | 19850 | 19850 | 19850 | 19840 | 56 |
| 392 | 20230811 | 123000 | 764065850 | 19850 | 19850 | 19850 | 19850 | 98 |
| 393 | 20230811 | 122900 | 762120550 | 19850 | 19850 | 19850 | 19840 | 59 |
| 394 | 20230811 | 122800 | 760949510 | 19850 | 19840 | 19850 | 19840 | 84 |
| 395 | 20230811 | 122700 | 759282900 | 19830 | 19840 | 19840 | 19830 | 36 |
| 396 | 20230811 | 122600 | 758568680 | 19840 | 19840 | 19840 | 19840 | 44 |
| 397 | 20230811 | 122500 | 757695720 | 19840 | 19830 | 19840 | 19830 | 107 |
| 398 | 20230811 | 122400 | 755573040 | 19820 | 19810 | 19820 | 19810 | 143 |
| 399 | 20230811 | 122300 | 752739390 | 19810 | 19800 | 19810 | 19800 | 84 |
| 400 | 20230811 | 122200 | 751075790 | 19800 | 19790 | 19800 | 19790 | 355 |
| 401 | 20230811 | 122100 | 744049150 | 19790 | 19800 | 19800 | 19790 | 65 |
| 402 | 20230811 | 122000 | 742762260 | 19800 | 19790 | 19800 | 19790 | 100 |
| 403 | 20230811 | 121900 | 740782360 | 19790 | 19790 | 19790 | 19790 | 70 |
| 404 | 20230811 | 121800 | 739397060 | 19790 | 19800 | 19800 | 19790 | 9 |
| 405 | 20230811 | 121700 | 739218870 | 19800 | 19800 | 19800 | 19800 | 98 |
| 406 | 20230811 | 121600 | 737278470 | 19800 | 19790 | 19800 | 19790 | 68 |
| 407 | 20230811 | 121500 | 735932420 | 19800 | 19810 | 19810 | 19800 | 57 |
| 408 | 20230811 | 121400 | 734803670 | 19810 | 19800 | 19810 | 19800 | 136 |
| 409 | 20230811 | 121300 | 732109790 | 19810 | 19820 | 19820 | 19810 | 31 |
| 410 | 20230811 | 121200 | 731495550 | 19820 | 19820 | 19830 | 19810 | 105 |
| 411 | 20230811 | 121100 | 729414620 | 19830 | 19830 | 19830 | 19810 | 193 |
| 412 | 20230811 | 121000 | 725588810 | 19830 | 19830 | 19840 | 19830 | 17 |
| 413 | 20230811 | 120900 | 725251670 | 19830 | 19820 | 19840 | 19820 | 110 |
| 414 | 20230811 | 120800 | 723070180 | 19820 | 19830 | 19830 | 19820 | 145 |
| 415 | 20230811 | 120700 | 720195820 | 19840 | 19840 | 19840 | 19840 | 63 |
| 416 | 20230811 | 120600 | 718945900 | 19840 | 19830 | 19840 | 19830 | 156 |
| 417 | 20230811 | 120500 | 715851090 | 19830 | 19830 | 19830 | 19830 | 48 |
| 418 | 20230811 | 120400 | 714899250 | 19820 | 19830 | 19830 | 19820 | 51 |
| 419 | 20230811 | 120300 | 713888020 | 19830 | 19820 | 19830 | 19810 | 79 |
| 420 | 20230811 | 120200 | 712322150 | 19820 | 19810 | 19820 | 19810 | 39 |
| 421 | 20230811 | 120100 | 711549310 | 19810 | 19810 | 19820 | 19810 | 91 |
| 422 | 20230811 | 120000 | 709746550 | 19790 | 19820 | 19820 | 19790 | 10 |
| 423 | 20230811 | 115900 | 709548410 | 19820 | 19740 | 19820 | 19740 | 342 |
| 424 | 20230811 | 115800 | 702789010 | 19750 | 19750 | 19750 | 19750 | 103 |
| 425 | 20230811 | 115700 | 700754760 | 19740 | 19750 | 19750 | 19740 | 81 |
| 426 | 20230811 | 115600 | 699155530 | 19750 | 19750 | 19750 | 19750 | 108 |
| 427 | 20230811 | 115500 | 697022530 | 19750 | 19740 | 19750 | 19740 | 135 |
| 428 | 20230811 | 115400 | 694356660 | 19750 | 19750 | 19750 | 19740 | 59 |
| 429 | 20230811 | 115300 | 693191510 | 19750 | 19760 | 19770 | 19750 | 316 |
| 430 | 20230811 | 115200 | 686949280 | 19760 | 19760 | 19760 | 19760 | 43 |
| 431 | 20230811 | 115100 | 686099600 | 19760 | 19760 | 19760 | 19760 | 5 |
| 432 | 20230811 | 115000 | 686000800 | 19760 | 19760 | 19810 | 19760 | 127 |
| 433 | 20230811 | 114900 | 683489170 | 19760 | 19780 | 19790 | 19760 | 224 |
| 434 | 20230811 | 114800 | 679060790 | 19780 | 19790 | 19790 | 19780 | 33 |
| 435 | 20230811 | 114700 | 678407930 | 19790 | 19790 | 19790 | 19780 | 126 |
| 436 | 20230811 | 114600 | 675914490 | 19780 | 19810 | 19820 | 19780 | 296 |
| 437 | 20230811 | 114500 | 670049870 | 19820 | 19800 | 19820 | 19800 | 134 |
| 438 | 20230811 | 114400 | 667395390 | 19800 | 19790 | 19800 | 19790 | 126 |
| 439 | 20230811 | 114300 | 664901500 | 19790 | 19800 | 19800 | 19790 | 38 |
| 440 | 20230811 | 114200 | 664149450 | 19800 | 19790 | 19800 | 19790 | 95 |
| 441 | 20230811 | 114100 | 662268820 | 19790 | 19780 | 19790 | 19780 | 93 |
| 442 | 20230811 | 114000 | 660428460 | 19790 | 19820 | 19820 | 19790 | 164 |
| 443 | 20230811 | 113900 | 657182450 | 19800 | 19800 | 19800 | 19800 | 91 |
| 444 | 20230811 | 113800 | 655380650 | 19800 | 19810 | 19820 | 19800 | 126 |
| 445 | 20230811 | 113700 | 652885480 | 19800 | 19800 | 19810 | 19800 | 65 |
| 446 | 20230811 | 113600 | 651598010 | 19810 | 19800 | 19810 | 19800 | 140 |
| 447 | 20230811 | 113500 | 648825160 | 19810 | 19810 | 19810 | 19810 | 64 |
| 448 | 20230811 | 113400 | 647557320 | 19810 | 19810 | 19810 | 19810 | 68 |
| 449 | 20230811 | 113300 | 646210240 | 19810 | 19800 | 19810 | 19800 | 22 |
| 450 | 20230811 | 113200 | 645774560 | 19800 | 19780 | 19800 | 19780 | 108 |
| 451 | 20230811 | 113100 | 643636860 | 19780 | 19790 | 19790 | 19780 | 154 |
| 452 | 20230811 | 113000 | 640589720 | 19770 | 19780 | 19790 | 19770 | 197 |
| 453 | 20230811 | 112900 | 636693370 | 19780 | 19780 | 19780 | 19780 | 43 |
| 454 | 20230811 | 112800 | 635842830 | 19780 | 19770 | 19780 | 19770 | 167 |
| 455 | 20230811 | 112700 | 632540340 | 19780 | 19780 | 19780 | 19780 | 155 |
| 456 | 20230811 | 112600 | 629474440 | 19790 | 19790 | 19800 | 19790 | 188 |
| 457 | 20230811 | 112500 | 625753640 | 19790 | 19800 | 19800 | 19780 | 97 |
| 458 | 20230811 | 112400 | 623833980 | 19800 | 19790 | 19800 | 19790 | 136 |
| 459 | 20230811 | 112300 | 621142390 | 19810 | 19800 | 19810 | 19790 | 272 |
| 460 | 20230811 | 112200 | 615756000 | 19810 | 19820 | 19820 | 19810 | 126 |
| 461 | 20230811 | 112100 | 613259400 | 19820 | 19820 | 19820 | 19820 | 4 |
| 462 | 20230811 | 112000 | 613180120 | 19820 | 19820 | 19820 | 19810 | 149 |
| 463 | 20230811 | 111900 | 610227180 | 19810 | 19820 | 19820 | 19810 | 20 |
| 464 | 20230811 | 111800 | 609830880 | 19820 | 19820 | 19820 | 19820 | 8 |
| 465 | 20230811 | 111700 | 609672320 | 19820 | 19810 | 19820 | 19810 | 125 |
| 466 | 20230811 | 111600 | 607194950 | 19810 | 19810 | 19810 | 19810 | 26 |
| 467 | 20230811 | 111500 | 606679890 | 19810 | 19820 | 19820 | 19810 | 113 |
| 468 | 20230811 | 111400 | 604440250 | 19820 | 19820 | 19820 | 19810 | 23 |
| 469 | 20230811 | 111300 | 603984460 | 19810 | 19810 | 19810 | 19810 | 11 |
| 470 | 20230811 | 111200 | 603766550 | 19820 | 19820 | 19830 | 19790 | 218 |
| 471 | 20230811 | 111100 | 599446620 | 19820 | 19810 | 19820 | 19810 | 36 |
| 472 | 20230811 | 111000 | 598733110 | 19800 | 19820 | 19820 | 19800 | 97 |
| 473 | 20230811 | 110900 | 596811230 | 19830 | 19830 | 19830 | 19820 | 109 |
| 474 | 20230811 | 110800 | 594650030 | 19840 | 19840 | 19840 | 19820 | 72 |
| 475 | 20230811 | 110700 | 593222140 | 19840 | 19790 | 19840 | 19790 | 246 |
| 476 | 20230811 | 110600 | 588351160 | 19780 | 19770 | 19780 | 19770 | 113 |
| 477 | 20230811 | 110500 | 586116880 | 19760 | 19740 | 19760 | 19730 | 1047 |
| 478 | 20230811 | 110400 | 565447810 | 19740 | 19740 | 19740 | 19730 | 151 |
| 479 | 20230811 | 110300 | 562467080 | 19740 | 19750 | 19750 | 19740 | 110 |
| 480 | 20230811 | 110200 | 560295250 | 19740 | 19750 | 19750 | 19740 | 63 |
| 481 | 20230811 | 110100 | 559051100 | 19750 | 19740 | 19750 | 19740 | 232 |
| 482 | 20230811 | 110000 | 554470090 | 19740 | 19740 | 19750 | 19740 | 137 |
| 483 | 20230811 | 105900 | 551765370 | 19740 | 19750 | 19750 | 19740 | 134 |
| 484 | 20230811 | 105800 | 549119270 | 19750 | 19750 | 19760 | 19740 | 257 |
| 485 | 20230811 | 105700 | 544043270 | 19750 | 19750 | 19760 | 19750 | 276 |
| 486 | 20230811 | 105600 | 538592120 | 19750 | 19760 | 19760 | 19750 | 126 |
| 487 | 20230811 | 105500 | 536102840 | 19760 | 19750 | 19760 | 19750 | 68 |
| 488 | 20230811 | 105400 | 534759280 | 19750 | 19750 | 19760 | 19750 | 33 |
| 489 | 20230811 | 105300 | 534107500 | 19750 | 19760 | 19760 | 19750 | 128 |
| 490 | 20230811 | 105200 | 531578340 | 19760 | 19760 | 19760 | 19750 | 147 |
| 491 | 20230811 | 105100 | 528674960 | 19760 | 19760 | 19770 | 19760 | 34 |
| 492 | 20230811 | 105000 | 528002980 | 19770 | 19780 | 19780 | 19770 | 130 |
| 493 | 20230811 | 104900 | 525432820 | 19780 | 19790 | 19790 | 19750 | 834 |
| 494 | 20230811 | 104800 | 508952520 | 19780 | 19790 | 19790 | 19770 | 406 |
| 495 | 20230811 | 104700 | 500921080 | 19790 | 19800 | 19800 | 19790 | 756 |
| 496 | 20230811 | 104600 | 485955350 | 19800 | 19840 | 19840 | 19800 | 813 |
| 497 | 20230811 | 104500 | 469847710 | 19840 | 19840 | 19850 | 19830 | 186 |
| 498 | 20230811 | 104400 | 466157000 | 19840 | 19850 | 19850 | 19840 | 38 |
| 499 | 20230811 | 104300 | 465402800 | 19860 | 19860 | 19860 | 19860 | 54 |
| 500 | 20230811 | 104200 | 464330360 | 19860 | 19850 | 19860 | 19840 | 118 |
| 501 | 20230811 | 104100 | 461987530 | 19850 | 19870 | 19870 | 19850 | 118 |
| 502 | 20230811 | 104000 | 459644470 | 19870 | 19870 | 19880 | 19870 | 148 |
| 503 | 20230811 | 103900 | 456703030 | 19860 | 19880 | 19880 | 19860 | 4 |
| 504 | 20230811 | 103800 | 456623530 | 19870 | 19880 | 19880 | 19870 | 58 |
| 505 | 20230811 | 103700 | 455470680 | 19880 | 19890 | 19900 | 19880 | 263 |
| 506 | 20230811 | 103600 | 450240630 | 19890 | 19900 | 19900 | 19890 | 99 |
| 507 | 20230811 | 103500 | 448271060 | 19900 | 19900 | 19900 | 19900 | 5 |
| 508 | 20230811 | 103400 | 448171560 | 19900 | 19890 | 19900 | 19880 | 99 |
| 509 | 20230811 | 103300 | 446202350 | 19890 | 19890 | 19890 | 19880 | 84 |
| 510 | 20230811 | 103200 | 444532100 | 19890 | 19890 | 19890 | 19890 | 66 |
| 511 | 20230811 | 103100 | 443219360 | 19880 | 19890 | 19890 | 19870 | 77 |
| 512 | 20230811 | 103000 | 441688930 | 19900 | 19900 | 19900 | 19890 | 28 |
| 513 | 20230811 | 102900 | 441131830 | 19910 | 19900 | 19910 | 19890 | 389 |
| 514 | 20230811 | 102800 | 433388840 | 19900 | 19900 | 19910 | 19900 | 84 |
| 515 | 20230811 | 102700 | 431717220 | 19900 | 19910 | 19910 | 19900 | 14 |
| 516 | 20230811 | 102600 | 431438590 | 19900 | 19890 | 19910 | 19890 | 110 |
| 517 | 20230811 | 102500 | 429248610 | 19910 | 19890 | 19910 | 19890 | 978 |
| 518 | 20230811 | 102400 | 409779550 | 19910 | 19880 | 19910 | 19880 | 84 |
| 519 | 20230811 | 102300 | 408108760 | 19880 | 19830 | 19880 | 19830 | 687 |
| 520 | 20230811 | 102200 | 394475040 | 19840 | 19840 | 19840 | 19840 | 205 |
| 521 | 20230811 | 102100 | 390407840 | 19840 | 19890 | 19890 | 19840 | 249 |
| 522 | 20230811 | 102000 | 385459940 | 19890 | 19880 | 19890 | 19880 | 31 |
| 523 | 20230811 | 101900 | 384843550 | 19880 | 19870 | 19880 | 19860 | 43 |
| 524 | 20230811 | 101800 | 383989050 | 19870 | 19850 | 19870 | 19850 | 375 |
| 525 | 20230811 | 101700 | 376542450 | 19850 | 19850 | 19850 | 19850 | 2 |
| 526 | 20230811 | 101600 | 376502750 | 19840 | 19840 | 19850 | 19840 | 160 |
| 527 | 20230811 | 101500 | 373328170 | 19840 | 19840 | 19840 | 19840 | 59 |
| 528 | 20230811 | 101400 | 372157610 | 19850 | 19850 | 19850 | 19840 | 22 |
| 529 | 20230811 | 101300 | 371721050 | 19850 | 19860 | 19860 | 19850 | 23 |
| 530 | 20230811 | 101200 | 371264320 | 19860 | 19890 | 19900 | 19860 | 335 |
| 531 | 20230811 | 101100 | 364602720 | 19900 | 19910 | 19910 | 19900 | 204 |
| 532 | 20230811 | 101000 | 360542840 | 19910 | 19910 | 19920 | 19910 | 114 |
| 533 | 20230811 | 100900 | 358272980 | 19910 | 19910 | 19920 | 19910 | 58 |
| 534 | 20230811 | 100800 | 357118160 | 19910 | 19910 | 19910 | 19900 | 17 |
| 535 | 20230811 | 100700 | 356779700 | 19910 | 19910 | 19920 | 19900 | 59 |
| 536 | 20230811 | 100600 | 355605240 | 19910 | 19910 | 19910 | 19910 | 28 |
| 537 | 20230811 | 100500 | 355047760 | 19910 | 19920 | 19920 | 19910 | 60 |
| 538 | 20230811 | 100400 | 353852920 | 19920 | 19930 | 19930 | 19920 | 29 |
| 539 | 20230811 | 100300 | 353274960 | 19930 | 19930 | 19940 | 19910 | 125 |
| 540 | 20230811 | 100200 | 350783680 | 19940 | 19890 | 19940 | 19890 | 469 |
| 541 | 20230811 | 100100 | 341449230 | 19890 | 19890 | 19890 | 19890 | 1 |
| 542 | 20230811 | 100000 | 341429340 | 19880 | 19890 | 19890 | 19880 | 33 |
| 543 | 20230811 | 095900 | 340773240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 544 | 20230811 | 095800 | 340773240 | 19890 | 19910 | 19910 | 19890 | 154 |
| 545 | 20230811 | 095700 | 337708130 | 19910 | 19920 | 19920 | 19910 | 27 |
| 546 | 20230811 | 095600 | 337170300 | 19920 | 19890 | 19920 | 19890 | 52 |
| 547 | 20230811 | 095500 | 336134990 | 19890 | 19880 | 19890 | 19880 | 11 |
| 548 | 20230811 | 095400 | 335916210 | 19920 | 19860 | 19930 | 19860 | 241 |
| 549 | 20230811 | 095300 | 331125220 | 19860 | 19850 | 19860 | 19840 | 268 |
| 550 | 20230811 | 095200 | 325804720 | 19840 | 19850 | 19850 | 19840 | 40 |
| 551 | 20230811 | 095100 | 325010840 | 19790 | 19850 | 19850 | 19790 | 403 |
| 552 | 20230811 | 095000 | 317033580 | 19840 | 19760 | 19840 | 19760 | 1856 |
| 553 | 20230811 | 094900 | 280305730 | 19760 | 19760 | 19760 | 19760 | 0 |
| 554 | 20230811 | 094800 | 280305730 | 19760 | 19770 | 19770 | 19760 | 303 |
| 555 | 20230811 | 094700 | 274318200 | 19770 | 19780 | 19780 | 19770 | 5 |
| 556 | 20230811 | 094600 | 274219310 | 19780 | 19780 | 19780 | 19780 | 95 |
| 557 | 20230811 | 094500 | 272340210 | 19770 | 19790 | 19800 | 19770 | 451 |
| 558 | 20230811 | 094400 | 263416620 | 19790 | 19790 | 19790 | 19790 | 25 |
| 559 | 20230811 | 094300 | 262921870 | 19790 | 19790 | 19790 | 19790 | 7 |
| 560 | 20230811 | 094200 | 262783340 | 19790 | 19800 | 19800 | 19790 | 104 |
| 561 | 20230811 | 094100 | 260724380 | 19810 | 19830 | 19830 | 19810 | 120 |
| 562 | 20230811 | 094000 | 258345430 | 19830 | 19840 | 19840 | 19830 | 13 |
| 563 | 20230811 | 093900 | 258087580 | 19840 | 19860 | 19860 | 19840 | 178 |
| 564 | 20230811 | 093800 | 254552590 | 19870 | 19860 | 19870 | 19860 | 75 |
| 565 | 20230811 | 093700 | 253062460 | 19860 | 19830 | 19860 | 19830 | 117 |
| 566 | 20230811 | 093600 | 250741880 | 19870 | 19760 | 19870 | 19760 | 746 |
| 567 | 20230811 | 093500 | 235988070 | 19760 | 19750 | 19760 | 19750 | 35 |
| 568 | 20230811 | 093400 | 235296780 | 19760 | 19740 | 19760 | 19740 | 362 |
| 569 | 20230811 | 093300 | 228150590 | 19750 | 19760 | 19760 | 19750 | 64 |
| 570 | 20230811 | 093200 | 226886320 | 19750 | 19750 | 19750 | 19740 | 307 |
| 571 | 20230811 | 093100 | 220823350 | 19740 | 19730 | 19740 | 19730 | 133 |
| 572 | 20230811 | 093000 | 218198450 | 19720 | 19700 | 19720 | 19700 | 242 |
| 573 | 20230811 | 092900 | 213430340 | 19700 | 19690 | 19700 | 19690 | 184 |
| 574 | 20230811 | 092800 | 209805550 | 19690 | 19680 | 19690 | 19670 | 717 |
| 575 | 20230811 | 092700 | 195694100 | 19670 | 19670 | 19670 | 19670 | 614 |
| 576 | 20230811 | 092600 | 183616720 | 19660 | 19690 | 19690 | 19650 | 582 |
| 577 | 20230811 | 092500 | 172171700 | 19700 | 19780 | 19780 | 19700 | 1326 |
| 578 | 20230811 | 092400 | 145975480 | 19780 | 19820 | 19820 | 19780 | 410 |
| 579 | 20230811 | 092300 | 137857390 | 19820 | 19850 | 19860 | 19810 | 457 |
| 580 | 20230811 | 092200 | 128797090 | 19860 | 19870 | 19870 | 19860 | 70 |
| 581 | 20230811 | 092100 | 127406390 | 19880 | 19920 | 19920 | 19880 | 589 |
| 582 | 20230811 | 092000 | 115686900 | 19910 | 19910 | 19910 | 19910 | 29 |
| 583 | 20230811 | 091900 | 115109510 | 19910 | 19920 | 19920 | 19910 | 459 |
| 584 | 20230811 | 091800 | 105968490 | 19930 | 19920 | 19930 | 19920 | 42 |
| 585 | 20230811 | 091700 | 105131570 | 19920 | 19910 | 19930 | 19910 | 148 |
| 586 | 20230811 | 091600 | 102183360 | 19910 | 19910 | 19910 | 19910 | 7 |
| 587 | 20230811 | 091500 | 102043990 | 19910 | 19910 | 19910 | 19910 | 7 |
| 588 | 20230811 | 091400 | 101904620 | 19920 | 19920 | 19920 | 19910 | 32 |
| 589 | 20230811 | 091300 | 101267200 | 19910 | 19920 | 19930 | 19910 | 85 |
| 590 | 20230811 | 091200 | 99573700 | 19940 | 19940 | 19940 | 19920 | 294 |
| 591 | 20230811 | 091100 | 93715700 | 19940 | 19920 | 19940 | 19920 | 191 |
| 592 | 20230811 | 091000 | 89910150 | 19940 | 19950 | 19950 | 19930 | 304 |
| 593 | 20230811 | 090900 | 83849610 | 19950 | 19930 | 19950 | 19930 | 25 |
| 594 | 20230811 | 090800 | 83350880 | 19930 | 19960 | 19960 | 19920 | 406 |
| 595 | 20230811 | 090700 | 75256460 | 19960 | 19940 | 19960 | 19940 | 456 |
| 596 | 20230811 | 090600 | 66162780 | 19930 | 19930 | 19940 | 19920 | 51 |
| 597 | 20230811 | 090500 | 65146190 | 19940 | 19920 | 19940 | 19900 | 1274 |
| 598 | 20230811 | 090400 | 39768120 | 19920 | 19870 | 19920 | 19800 | 874 |
| 599 | 20230811 | 090300 | 22433360 | 19860 | 19940 | 19940 | 19860 | 17 |
| 600 | 20230811 | 090200 | 22095260 | 19860 | 19940 | 19950 | 19850 | 404 |
| 601 | 20230811 | 090100 | 14050360 | 19940 | 19840 | 19940 | 19840 | 326 |
| 602 | 20230811 | 090000 | 7563060 | 19820 | 19800 | 19830 | 19790 | 382 |