33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 3 | 20230807 | 192000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20230807 | 191900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20230807 | 191800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20230807 | 191700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20230807 | 191600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20230807 | 191500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20230807 | 191400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20230807 | 191300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20230807 | 191200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20230807 | 191100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20230807 | 191000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20230807 | 190900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20230807 | 190800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20230807 | 190700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20230807 | 190600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20230807 | 190500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20230807 | 190400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20230807 | 190300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20230807 | 190200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20230807 | 190100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20230807 | 190000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20230807 | 185900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20230807 | 185800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20230807 | 185700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20230807 | 185600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20230807 | 185500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20230807 | 185400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20230807 | 185300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20230807 | 185200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20230807 | 185100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 33 | 20230807 | 185000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20230807 | 184900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20230807 | 184800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20230807 | 184700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20230807 | 184600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20230807 | 184500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20230807 | 184400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20230807 | 184300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20230807 | 184200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20230807 | 184100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20230807 | 184000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20230807 | 183900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20230807 | 183800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20230807 | 183700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20230807 | 183600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20230807 | 183500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20230807 | 183400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20230807 | 183300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20230807 | 183200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20230807 | 183100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20230807 | 183000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20230807 | 182900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20230807 | 182800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20230807 | 182700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20230807 | 182600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20230807 | 182500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20230807 | 182400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20230807 | 182300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20230807 | 182200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20230807 | 182100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 63 | 20230807 | 182000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20230807 | 181900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20230807 | 181800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20230807 | 181700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20230807 | 181600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20230807 | 181500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20230807 | 181400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20230807 | 181300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20230807 | 181200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20230807 | 181100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20230807 | 181000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20230807 | 180900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20230807 | 180800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20230807 | 180700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20230807 | 180600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20230807 | 180500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20230807 | 180400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20230807 | 180300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20230807 | 180200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20230807 | 180100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20230807 | 180000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20230807 | 175900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20230807 | 175800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20230807 | 175700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20230807 | 175600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20230807 | 175500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20230807 | 175400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20230807 | 175300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20230807 | 175200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20230807 | 175100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 93 | 20230807 | 175000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20230807 | 174900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20230807 | 174800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20230807 | 174700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20230807 | 174600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20230807 | 174500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20230807 | 174400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20230807 | 174300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20230807 | 174200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20230807 | 174100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20230807 | 174000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20230807 | 173900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20230807 | 173800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20230807 | 173700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20230807 | 173600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20230807 | 173500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20230807 | 173400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20230807 | 173300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20230807 | 173200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20230807 | 173100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20230807 | 173000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20230807 | 172900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20230807 | 172800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20230807 | 172700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20230807 | 172600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20230807 | 172500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20230807 | 172400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20230807 | 172300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20230807 | 172200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20230807 | 172100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 123 | 20230807 | 172000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20230807 | 171900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20230807 | 171800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20230807 | 171700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20230807 | 171600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20230807 | 171500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20230807 | 171400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20230807 | 171300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20230807 | 171200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20230807 | 171100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20230807 | 171000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20230807 | 170900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20230807 | 170800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20230807 | 170700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20230807 | 170600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20230807 | 170500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20230807 | 170400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20230807 | 170300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20230807 | 170200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20230807 | 170100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20230807 | 170000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20230807 | 165900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20230807 | 165800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20230807 | 165700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20230807 | 165600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20230807 | 165500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20230807 | 165400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20230807 | 165300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20230807 | 165200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20230807 | 165100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 153 | 20230807 | 165000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20230807 | 164900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20230807 | 164800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20230807 | 164700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20230807 | 164600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20230807 | 164500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20230807 | 164400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20230807 | 164300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20230807 | 164200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20230807 | 164100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20230807 | 164000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20230807 | 163900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20230807 | 163800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20230807 | 163700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20230807 | 163600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20230807 | 163500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20230807 | 163400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20230807 | 163300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20230807 | 163200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20230807 | 163100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20230807 | 163000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20230807 | 162900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20230807 | 162800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20230807 | 162700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20230807 | 162600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20230807 | 162500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20230807 | 162400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20230807 | 162300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20230807 | 162200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20230807 | 162100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 183 | 20230807 | 162000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20230807 | 161900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20230807 | 161800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20230807 | 161700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20230807 | 161600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20230807 | 161500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20230807 | 161400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20230807 | 161300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20230807 | 161200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20230807 | 161100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20230807 | 161000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20230807 | 160900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20230807 | 160800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 196 | 20230807 | 160700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 197 | 20230807 | 160600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 198 | 20230807 | 160500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 199 | 20230807 | 160400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 200 | 20230807 | 160300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 201 | 20230807 | 160200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 202 | 20230807 | 160100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 203 | 20230807 | 160000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20230807 | 155900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20230807 | 155800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20230807 | 155700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20230807 | 155600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20230807 | 155500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20230807 | 155400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20230807 | 155300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20230807 | 155200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20230807 | 155100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 213 | 20230807 | 155000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 214 | 20230807 | 154900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 215 | 20230807 | 154800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 216 | 20230807 | 154700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 217 | 20230807 | 154600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 218 | 20230807 | 154500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 219 | 20230807 | 154400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 220 | 20230807 | 154300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 221 | 20230807 | 154200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 222 | 20230807 | 154100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 223 | 20230807 | 154000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 224 | 20230807 | 153900 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 225 | 20230807 | 153800 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 226 | 20230807 | 153700 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 227 | 20230807 | 153600 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 228 | 20230807 | 153500 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 229 | 20230807 | 153400 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 230 | 20230807 | 153300 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 231 | 20230807 | 153200 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 232 | 20230807 | 153100 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 0 |
| 233 | 20230807 | 153000 | 3239980140 | 15530 | 15530 | 15530 | 15530 | 5634 |
| 234 | 20230807 | 152900 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 235 | 20230807 | 152800 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 236 | 20230807 | 152700 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 237 | 20230807 | 152600 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 238 | 20230807 | 152500 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 239 | 20230807 | 152400 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 240 | 20230807 | 152300 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 241 | 20230807 | 152200 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 242 | 20230807 | 152100 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 243 | 20230807 | 152000 | 3152484120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 244 | 20230807 | 151900 | 3152484120 | 15520 | 15520 | 15520 | 15500 | 197 |
| 245 | 20230807 | 151800 | 3149427440 | 15520 | 15510 | 15520 | 15510 | 363 |
| 246 | 20230807 | 151700 | 3143796730 | 15520 | 15500 | 15520 | 15500 | 1019 |
| 247 | 20230807 | 151600 | 3127993300 | 15500 | 15500 | 15500 | 15490 | 209 |
| 248 | 20230807 | 151500 | 3124755700 | 15500 | 15500 | 15510 | 15500 | 306 |
| 249 | 20230807 | 151400 | 3120012690 | 15510 | 15500 | 15510 | 15500 | 1364 |
| 250 | 20230807 | 151300 | 3098870610 | 15500 | 15490 | 15500 | 15450 | 662 |
| 251 | 20230807 | 151200 | 3088616400 | 15490 | 15480 | 15490 | 15480 | 743 |
| 252 | 20230807 | 151100 | 3077107670 | 15480 | 15490 | 15490 | 15480 | 25 |
| 253 | 20230807 | 151000 | 3076720590 | 15490 | 15500 | 15500 | 15490 | 286 |
| 254 | 20230807 | 150900 | 3072287610 | 15500 | 15480 | 15500 | 15480 | 1032 |
| 255 | 20230807 | 150800 | 3056301930 | 15490 | 15490 | 15490 | 15490 | 1262 |
| 256 | 20230807 | 150700 | 3036753550 | 15480 | 15470 | 15480 | 15470 | 403 |
| 257 | 20230807 | 150600 | 3030517900 | 15470 | 15450 | 15480 | 15450 | 1501 |
| 258 | 20230807 | 150500 | 3007296150 | 15450 | 15440 | 15450 | 15440 | 1656 |
| 259 | 20230807 | 150400 | 2981711550 | 15440 | 15390 | 15440 | 15390 | 770 |
| 260 | 20230807 | 150300 | 2969834540 | 15390 | 15360 | 15390 | 15320 | 966 |
| 261 | 20230807 | 150200 | 2955019700 | 15350 | 15360 | 15360 | 15350 | 150 |
| 262 | 20230807 | 150100 | 2952716870 | 15370 | 15360 | 15370 | 15360 | 5 |
| 263 | 20230807 | 150000 | 2952640060 | 15360 | 15370 | 15370 | 15360 | 79 |
| 264 | 20230807 | 145900 | 2951426140 | 15370 | 15370 | 15370 | 15360 | 102 |
| 265 | 20230807 | 145800 | 2949858700 | 15370 | 15370 | 15370 | 15370 | 0 |
| 266 | 20230807 | 145700 | 2949858700 | 15370 | 15320 | 15370 | 15320 | 175 |
| 267 | 20230807 | 145600 | 2947176600 | 15330 | 15350 | 15350 | 15330 | 458 |
| 268 | 20230807 | 145500 | 2940151040 | 15360 | 15360 | 15360 | 15360 | 380 |
| 269 | 20230807 | 145400 | 2934314240 | 15370 | 15310 | 15400 | 15310 | 401 |
| 270 | 20230807 | 145300 | 2928170770 | 15250 | 15440 | 15440 | 15250 | 3103 |
| 271 | 20230807 | 145200 | 2880501760 | 15430 | 15420 | 15430 | 15420 | 450 |
| 272 | 20230807 | 145100 | 2873561130 | 15420 | 15430 | 15440 | 15420 | 617 |
| 273 | 20230807 | 145000 | 2864041330 | 15440 | 15440 | 15440 | 15440 | 18 |
| 274 | 20230807 | 144900 | 2863763410 | 15430 | 15440 | 15440 | 15430 | 175 |
| 275 | 20230807 | 144800 | 2861062660 | 15440 | 15440 | 15440 | 15440 | 22 |
| 276 | 20230807 | 144700 | 2860722980 | 15440 | 15440 | 15440 | 15430 | 274 |
| 277 | 20230807 | 144600 | 2856494530 | 15430 | 15450 | 15450 | 15430 | 743 |
| 278 | 20230807 | 144500 | 2845019450 | 15450 | 15450 | 15450 | 15450 | 353 |
| 279 | 20230807 | 144400 | 2839565600 | 15450 | 15450 | 15450 | 15450 | 64 |
| 280 | 20230807 | 144300 | 2838576800 | 15450 | 15470 | 15470 | 15450 | 126 |
| 281 | 20230807 | 144200 | 2836629820 | 15470 | 15430 | 15470 | 15430 | 1088 |
| 282 | 20230807 | 144100 | 2819814130 | 15430 | 15430 | 15430 | 15430 | 10 |
| 283 | 20230807 | 144000 | 2819659830 | 15430 | 15440 | 15440 | 15430 | 546 |
| 284 | 20230807 | 143900 | 2811233840 | 15440 | 15440 | 15440 | 15440 | 230 |
| 285 | 20230807 | 143800 | 2807682640 | 15430 | 15440 | 15440 | 15430 | 1020 |
| 286 | 20230807 | 143700 | 2791937020 | 15440 | 15420 | 15440 | 15420 | 325 |
| 287 | 20230807 | 143600 | 2786922360 | 15420 | 15370 | 15420 | 15370 | 1568 |
| 288 | 20230807 | 143500 | 2762802330 | 15340 | 15340 | 15340 | 15340 | 4620 |
| 289 | 20230807 | 143400 | 2691931530 | 15330 | 15340 | 15340 | 15330 | 178 |
| 290 | 20230807 | 143300 | 2689202310 | 15340 | 15340 | 15340 | 15340 | 21 |
| 291 | 20230807 | 143200 | 2688880170 | 15330 | 15330 | 15330 | 15330 | 173 |
| 292 | 20230807 | 143100 | 2686228080 | 15340 | 15340 | 15340 | 15340 | 0 |
| 293 | 20230807 | 143000 | 2686228080 | 15340 | 15340 | 15340 | 15340 | 92 |
| 294 | 20230807 | 142900 | 2684816800 | 15340 | 15340 | 15340 | 15340 | 50 |
| 295 | 20230807 | 142800 | 2684049800 | 15340 | 15340 | 15340 | 15340 | 140 |
| 296 | 20230807 | 142700 | 2681902200 | 15340 | 15330 | 15340 | 15330 | 411 |
| 297 | 20230807 | 142600 | 2675597470 | 15340 | 15340 | 15340 | 15340 | 50 |
| 298 | 20230807 | 142500 | 2674830470 | 15340 | 15340 | 15340 | 15340 | 48 |
| 299 | 20230807 | 142400 | 2674094150 | 15330 | 15330 | 15330 | 15330 | 52 |
| 300 | 20230807 | 142300 | 2673296990 | 15320 | 15320 | 15320 | 15320 | 0 |
| 301 | 20230807 | 142200 | 2673296990 | 15320 | 15320 | 15320 | 15320 | 180 |
| 302 | 20230807 | 142100 | 2670539390 | 15330 | 15320 | 15330 | 15320 | 325 |
| 303 | 20230807 | 142000 | 2665559910 | 15330 | 15330 | 15330 | 15330 | 0 |
| 304 | 20230807 | 141900 | 2665559910 | 15330 | 15340 | 15340 | 15330 | 368 |
| 305 | 20230807 | 141800 | 2659914830 | 15340 | 15340 | 15340 | 15340 | 0 |
| 306 | 20230807 | 141700 | 2659914830 | 15340 | 15340 | 15340 | 15340 | 0 |
| 307 | 20230807 | 141600 | 2659914830 | 15340 | 15340 | 15340 | 15340 | 74 |
| 308 | 20230807 | 141500 | 2658779670 | 15340 | 15340 | 15340 | 15340 | 0 |
| 309 | 20230807 | 141400 | 2658779670 | 15340 | 15320 | 15340 | 15320 | 273 |
| 310 | 20230807 | 141300 | 2654594740 | 15320 | 15320 | 15320 | 15320 | 0 |
| 311 | 20230807 | 141200 | 2654594740 | 15320 | 15310 | 15320 | 15310 | 78 |
| 312 | 20230807 | 141100 | 2653400080 | 15310 | 15320 | 15320 | 15310 | 32 |
| 313 | 20230807 | 141000 | 2652910090 | 15330 | 15350 | 15350 | 15330 | 468 |
| 314 | 20230807 | 140900 | 2645726850 | 15350 | 15370 | 15370 | 15350 | 47 |
| 315 | 20230807 | 140800 | 2645004760 | 15350 | 15350 | 15350 | 15350 | 501 |
| 316 | 20230807 | 140700 | 2637314410 | 15340 | 15340 | 15340 | 15340 | 35 |
| 317 | 20230807 | 140600 | 2636777510 | 15330 | 15330 | 15330 | 15330 | 183 |
| 318 | 20230807 | 140500 | 2633972120 | 15330 | 15300 | 15330 | 15300 | 129 |
| 319 | 20230807 | 140400 | 2631996560 | 15300 | 15300 | 15300 | 15300 | 0 |
| 320 | 20230807 | 140300 | 2631996560 | 15300 | 15290 | 15300 | 15290 | 53 |
| 321 | 20230807 | 140200 | 2631185710 | 15290 | 15290 | 15290 | 15290 | 0 |
| 322 | 20230807 | 140100 | 2631185710 | 15290 | 15290 | 15290 | 15290 | 3 |
| 323 | 20230807 | 140000 | 2631139840 | 15290 | 15290 | 15300 | 15290 | 464 |
| 324 | 20230807 | 135900 | 2624044160 | 15300 | 15290 | 15300 | 15290 | 208 |
| 325 | 20230807 | 135800 | 2620861770 | 15290 | 15290 | 15290 | 15290 | 0 |
| 326 | 20230807 | 135700 | 2620861770 | 15290 | 15300 | 15300 | 15290 | 671 |
| 327 | 20230807 | 135600 | 2610598190 | 15300 | 15310 | 15310 | 15300 | 30 |
| 328 | 20230807 | 135500 | 2610138990 | 15320 | 15300 | 15320 | 15300 | 388 |
| 329 | 20230807 | 135400 | 2604201650 | 15300 | 15320 | 15320 | 15300 | 45 |
| 330 | 20230807 | 135300 | 2603513030 | 15300 | 15300 | 15300 | 15300 | 20 |
| 331 | 20230807 | 135200 | 2603207030 | 15290 | 15340 | 15340 | 15280 | 2943 |
| 332 | 20230807 | 135100 | 2558137520 | 15340 | 15340 | 15340 | 15330 | 324 |
| 333 | 20230807 | 135000 | 2553168660 | 15330 | 15350 | 15350 | 15320 | 735 |
| 334 | 20230807 | 134900 | 2541890490 | 15350 | 15370 | 15370 | 15350 | 1757 |
| 335 | 20230807 | 134800 | 2514898470 | 15380 | 15380 | 15380 | 15380 | 286 |
| 336 | 20230807 | 134700 | 2510499790 | 15380 | 15390 | 15390 | 15380 | 161 |
| 337 | 20230807 | 134600 | 2508022100 | 15400 | 15390 | 15400 | 15390 | 56 |
| 338 | 20230807 | 134500 | 2507159790 | 15400 | 15400 | 15400 | 15400 | 0 |
| 339 | 20230807 | 134400 | 2507159790 | 15400 | 15400 | 15400 | 15400 | 222 |
| 340 | 20230807 | 134300 | 2503740990 | 15400 | 15390 | 15400 | 15390 | 269 |
| 341 | 20230807 | 134200 | 2499600660 | 15380 | 15390 | 15390 | 15380 | 163 |
| 342 | 20230807 | 134100 | 2497093250 | 15390 | 15390 | 15390 | 15390 | 1 |
| 343 | 20230807 | 134000 | 2497077860 | 15390 | 15380 | 15390 | 15380 | 29 |
| 344 | 20230807 | 133900 | 2496631830 | 15380 | 15400 | 15400 | 15380 | 2270 |
| 345 | 20230807 | 133800 | 2461702710 | 15410 | 15410 | 15410 | 15410 | 183 |
| 346 | 20230807 | 133700 | 2458882680 | 15410 | 15410 | 15410 | 15410 | 49 |
| 347 | 20230807 | 133600 | 2458127590 | 15410 | 15410 | 15410 | 15410 | 54 |
| 348 | 20230807 | 133500 | 2457295450 | 15410 | 15410 | 15410 | 15410 | 5 |
| 349 | 20230807 | 133400 | 2457218400 | 15420 | 15420 | 15420 | 15420 | 1 |
| 350 | 20230807 | 133300 | 2457202980 | 15420 | 15410 | 15420 | 15410 | 60 |
| 351 | 20230807 | 133200 | 2456277910 | 15410 | 15410 | 15410 | 15410 | 300 |
| 352 | 20230807 | 133100 | 2451654910 | 15420 | 15420 | 15420 | 15420 | 6 |
| 353 | 20230807 | 133000 | 2451562390 | 15420 | 15420 | 15420 | 15420 | 214 |
| 354 | 20230807 | 132900 | 2448262510 | 15440 | 15440 | 15440 | 15440 | 47 |
| 355 | 20230807 | 132800 | 2447536830 | 15410 | 15410 | 15410 | 15410 | 0 |
| 356 | 20230807 | 132700 | 2447536830 | 15410 | 15410 | 15440 | 15410 | 636 |
| 357 | 20230807 | 132600 | 2437732470 | 15420 | 15420 | 15430 | 15420 | 407 |
| 358 | 20230807 | 132500 | 2431454600 | 15430 | 15430 | 15430 | 15430 | 49 |
| 359 | 20230807 | 132400 | 2430698530 | 15400 | 15440 | 15440 | 15400 | 740 |
| 360 | 20230807 | 132300 | 2419279770 | 15430 | 15420 | 15430 | 15420 | 113 |
| 361 | 20230807 | 132200 | 2417537180 | 15420 | 15420 | 15420 | 15420 | 113 |
| 362 | 20230807 | 132100 | 2415794720 | 15410 | 15410 | 15410 | 15410 | 62 |
| 363 | 20230807 | 132000 | 2414839300 | 15410 | 15380 | 15410 | 15380 | 472 |
| 364 | 20230807 | 131900 | 2407571190 | 15380 | 15410 | 15410 | 15380 | 653 |
| 365 | 20230807 | 131800 | 2397521660 | 15410 | 15410 | 15410 | 15410 | 0 |
| 366 | 20230807 | 131700 | 2397521660 | 15410 | 15410 | 15410 | 15410 | 3 |
| 367 | 20230807 | 131600 | 2397475430 | 15410 | 15410 | 15410 | 15410 | 47 |
| 368 | 20230807 | 131500 | 2396751160 | 15400 | 15410 | 15410 | 15400 | 102 |
| 369 | 20230807 | 131400 | 2395179540 | 15400 | 15400 | 15400 | 15400 | 20 |
| 370 | 20230807 | 131300 | 2394871540 | 15400 | 15400 | 15400 | 15400 | 90 |
| 371 | 20230807 | 131200 | 2393485540 | 15410 | 15410 | 15410 | 15410 | 48 |
| 372 | 20230807 | 131100 | 2392745860 | 15400 | 15400 | 15400 | 15400 | 100 |
| 373 | 20230807 | 131000 | 2391205860 | 15410 | 15410 | 15410 | 15410 | 62 |
| 374 | 20230807 | 130900 | 2390250440 | 15400 | 15400 | 15400 | 15400 | 299 |
| 375 | 20230807 | 130800 | 2385645840 | 15400 | 15400 | 15400 | 15400 | 448 |
| 376 | 20230807 | 130700 | 2378746640 | 15420 | 15420 | 15420 | 15410 | 52 |
| 377 | 20230807 | 130600 | 2377944810 | 15430 | 15440 | 15440 | 15430 | 253 |
| 378 | 20230807 | 130500 | 2374038680 | 15450 | 15430 | 15450 | 15430 | 485 |
| 379 | 20230807 | 130400 | 2366546750 | 15430 | 15430 | 15430 | 15430 | 20 |
| 380 | 20230807 | 130300 | 2366238150 | 15430 | 15390 | 15430 | 15390 | 240 |
| 381 | 20230807 | 130200 | 2362539590 | 15390 | 15390 | 15390 | 15390 | 74 |
| 382 | 20230807 | 130100 | 2361400730 | 15390 | 15390 | 15390 | 15390 | 1 |
| 383 | 20230807 | 130000 | 2361385340 | 15390 | 15400 | 15400 | 15380 | 252 |
| 384 | 20230807 | 125900 | 2357507570 | 15430 | 15420 | 15430 | 15420 | 110 |
| 385 | 20230807 | 125800 | 2355810750 | 15390 | 15390 | 15390 | 15390 | 293 |
| 386 | 20230807 | 125700 | 2351301480 | 15370 | 15370 | 15370 | 15370 | 1 |
| 387 | 20230807 | 125600 | 2351286110 | 15370 | 15370 | 15370 | 15370 | 6 |
| 388 | 20230807 | 125500 | 2351193890 | 15380 | 15440 | 15440 | 15360 | 3385 |
| 389 | 20230807 | 125400 | 2299104860 | 15440 | 15440 | 15440 | 15440 | 1 |
| 390 | 20230807 | 125300 | 2299089420 | 15430 | 15430 | 15430 | 15430 | 113 |
| 391 | 20230807 | 125200 | 2297345830 | 15410 | 15410 | 15410 | 15410 | 0 |
| 392 | 20230807 | 125100 | 2297345830 | 15410 | 15420 | 15420 | 15410 | 363 |
| 393 | 20230807 | 125000 | 2291749090 | 15430 | 15430 | 15440 | 15430 | 433 |
| 394 | 20230807 | 124900 | 2285067430 | 15410 | 15410 | 15410 | 15410 | 76 |
| 395 | 20230807 | 124800 | 2283896270 | 15410 | 15420 | 15420 | 15410 | 196 |
| 396 | 20230807 | 124700 | 2280874760 | 15420 | 15420 | 15420 | 15420 | 36 |
| 397 | 20230807 | 124600 | 2280319640 | 15420 | 15400 | 15420 | 15400 | 181 |
| 398 | 20230807 | 124500 | 2277530620 | 15400 | 15390 | 15400 | 15390 | 110 |
| 399 | 20230807 | 124400 | 2275836720 | 15390 | 15380 | 15400 | 15380 | 255 |
| 400 | 20230807 | 124300 | 2271910470 | 15400 | 15400 | 15400 | 15400 | 1 |
| 401 | 20230807 | 124200 | 2271895070 | 15380 | 15380 | 15380 | 15380 | 310 |
| 402 | 20230807 | 124100 | 2267127270 | 15380 | 15370 | 15380 | 15370 | 53 |
| 403 | 20230807 | 124000 | 2266312640 | 15370 | 15370 | 15370 | 15370 | 100 |
| 404 | 20230807 | 123900 | 2264775640 | 15380 | 15380 | 15380 | 15380 | 4 |
| 405 | 20230807 | 123800 | 2264714120 | 15370 | 15370 | 15370 | 15370 | 87 |
| 406 | 20230807 | 123700 | 2263376930 | 15380 | 15380 | 15380 | 15380 | 47 |
| 407 | 20230807 | 123600 | 2262654070 | 15380 | 15380 | 15380 | 15380 | 0 |
| 408 | 20230807 | 123500 | 2262654070 | 15380 | 15380 | 15380 | 15380 | 1019 |
| 409 | 20230807 | 123400 | 2246981850 | 15380 | 15380 | 15380 | 15380 | 60 |
| 410 | 20230807 | 123300 | 2246059050 | 15370 | 15380 | 15380 | 15370 | 58 |
| 411 | 20230807 | 123200 | 2245167110 | 15370 | 15370 | 15370 | 15370 | 0 |
| 412 | 20230807 | 123100 | 2245167110 | 15370 | 15370 | 15370 | 15370 | 20 |
| 413 | 20230807 | 123000 | 2244859710 | 15370 | 15390 | 15390 | 15370 | 3048 |
| 414 | 20230807 | 122900 | 2197977960 | 15390 | 15440 | 15440 | 15390 | 574 |
| 415 | 20230807 | 122800 | 2189134070 | 15440 | 15430 | 15440 | 15430 | 200 |
| 416 | 20230807 | 122700 | 2186046970 | 15440 | 15440 | 15440 | 15440 | 62 |
| 417 | 20230807 | 122600 | 2185089690 | 15430 | 15430 | 15430 | 15430 | 114 |
| 418 | 20230807 | 122500 | 2183330670 | 15450 | 15450 | 15450 | 15450 | 9 |
| 419 | 20230807 | 122400 | 2183191620 | 15430 | 15430 | 15430 | 15430 | 80 |
| 420 | 20230807 | 122300 | 2181957220 | 15420 | 15400 | 15420 | 15400 | 101 |
| 421 | 20230807 | 122200 | 2180401800 | 15400 | 15410 | 15410 | 15390 | 243 |
| 422 | 20230807 | 122100 | 2176660030 | 15400 | 15440 | 15450 | 15400 | 593 |
| 423 | 20230807 | 122000 | 2167500300 | 15430 | 15380 | 15430 | 15380 | 306 |
| 424 | 20230807 | 121900 | 2162791180 | 15380 | 15390 | 15390 | 15380 | 32 |
| 425 | 20230807 | 121800 | 2162299000 | 15380 | 15400 | 15410 | 15380 | 1080 |
| 426 | 20230807 | 121700 | 2145676350 | 15420 | 15450 | 15450 | 15420 | 420 |
| 427 | 20230807 | 121600 | 2139191010 | 15440 | 15440 | 15440 | 15440 | 1 |
| 428 | 20230807 | 121500 | 2139175570 | 15410 | 15410 | 15410 | 15410 | 0 |
| 429 | 20230807 | 121400 | 2139175570 | 15410 | 15410 | 15410 | 15410 | 112 |
| 430 | 20230807 | 121300 | 2137449650 | 15450 | 15450 | 15450 | 15450 | 0 |
| 431 | 20230807 | 121200 | 2137449650 | 15450 | 15400 | 15450 | 15390 | 588 |
| 432 | 20230807 | 121100 | 2128398770 | 15400 | 15410 | 15410 | 15400 | 774 |
| 433 | 20230807 | 121000 | 2116474490 | 15420 | 15420 | 15420 | 15420 | 98 |
| 434 | 20230807 | 120900 | 2114963330 | 15430 | 15430 | 15430 | 15430 | 0 |
| 435 | 20230807 | 120800 | 2114963330 | 15430 | 15430 | 15430 | 15430 | 0 |
| 436 | 20230807 | 120700 | 2114963330 | 15430 | 15430 | 15430 | 15430 | 49 |
| 437 | 20230807 | 120600 | 2114207260 | 15430 | 15430 | 15430 | 15430 | 46 |
| 438 | 20230807 | 120500 | 2113497480 | 15430 | 15440 | 15440 | 15430 | 500 |
| 439 | 20230807 | 120400 | 2105782110 | 15450 | 15450 | 15450 | 15440 | 366 |
| 440 | 20230807 | 120300 | 2100130550 | 15460 | 15470 | 15470 | 15460 | 161 |
| 441 | 20230807 | 120200 | 2097641020 | 15450 | 15450 | 15450 | 15450 | 175 |
| 442 | 20230807 | 120100 | 2094937270 | 15450 | 15450 | 15450 | 15450 | 63 |
| 443 | 20230807 | 120000 | 2093963920 | 15470 | 15460 | 15470 | 15460 | 209 |
| 444 | 20230807 | 115900 | 2090731840 | 15470 | 15470 | 15470 | 15470 | 47 |
| 445 | 20230807 | 115800 | 2090004750 | 15480 | 15480 | 15480 | 15480 | 0 |
| 446 | 20230807 | 115700 | 2090004750 | 15480 | 15480 | 15480 | 15480 | 5 |
| 447 | 20230807 | 115600 | 2089927350 | 15440 | 15470 | 15470 | 15440 | 483 |
| 448 | 20230807 | 115500 | 2082458700 | 15470 | 15510 | 15510 | 15470 | 377 |
| 449 | 20230807 | 115400 | 2076618420 | 15520 | 15520 | 15530 | 15520 | 497 |
| 450 | 20230807 | 115300 | 2068904490 | 15520 | 15520 | 15530 | 15520 | 158 |
| 451 | 20230807 | 115200 | 2066451360 | 15510 | 15500 | 15510 | 15500 | 793 |
| 452 | 20230807 | 115100 | 2054159430 | 15490 | 15470 | 15500 | 15470 | 2195 |
| 453 | 20230807 | 115000 | 2020170320 | 15480 | 15450 | 15480 | 15450 | 2031 |
| 454 | 20230807 | 114900 | 1988759930 | 15450 | 15440 | 15450 | 15440 | 584 |
| 455 | 20230807 | 114800 | 1979742820 | 15440 | 15440 | 15440 | 15440 | 3 |
| 456 | 20230807 | 114700 | 1979696500 | 15430 | 15430 | 15430 | 15430 | 466 |
| 457 | 20230807 | 114600 | 1972506120 | 15430 | 15410 | 15430 | 15410 | 391 |
| 458 | 20230807 | 114500 | 1966479190 | 15410 | 15410 | 15410 | 15410 | 392 |
| 459 | 20230807 | 114400 | 1960438470 | 15410 | 15410 | 15410 | 15410 | 0 |
| 460 | 20230807 | 114300 | 1960438470 | 15410 | 15420 | 15420 | 15400 | 2039 |
| 461 | 20230807 | 114200 | 1929009380 | 15420 | 15390 | 15420 | 15390 | 932 |
| 462 | 20230807 | 114100 | 1914651140 | 15410 | 15390 | 15410 | 15390 | 272 |
| 463 | 20230807 | 114000 | 1910464100 | 15380 | 15390 | 15390 | 15380 | 203 |
| 464 | 20230807 | 113900 | 1907340060 | 15390 | 15390 | 15390 | 15390 | 182 |
| 465 | 20230807 | 113800 | 1904539080 | 15390 | 15390 | 15390 | 15390 | 72 |
| 466 | 20230807 | 113700 | 1903431000 | 15390 | 15390 | 15390 | 15390 | 47 |
| 467 | 20230807 | 113600 | 1902707670 | 15390 | 15390 | 15390 | 15390 | 10 |
| 468 | 20230807 | 113500 | 1902553770 | 15390 | 15390 | 15390 | 15390 | 11 |
| 469 | 20230807 | 113400 | 1902384480 | 15370 | 15410 | 15410 | 15370 | 625 |
| 470 | 20230807 | 113300 | 1892764850 | 15400 | 15410 | 15410 | 15400 | 51 |
| 471 | 20230807 | 113200 | 1891978980 | 15400 | 15400 | 15400 | 15400 | 505 |
| 472 | 20230807 | 113100 | 1884201980 | 15400 | 15400 | 15400 | 15400 | 2799 |
| 473 | 20230807 | 113000 | 1841097380 | 15390 | 15390 | 15390 | 15390 | 132 |
| 474 | 20230807 | 112900 | 1839065900 | 15380 | 15380 | 15380 | 15380 | 332 |
| 475 | 20230807 | 112800 | 1833959740 | 15370 | 15370 | 15370 | 15370 | 43 |
| 476 | 20230807 | 112700 | 1833298830 | 15350 | 15350 | 15350 | 15350 | 36 |
| 477 | 20230807 | 112600 | 1832746230 | 15350 | 15350 | 15350 | 15350 | 78 |
| 478 | 20230807 | 112500 | 1831548930 | 15380 | 15380 | 15380 | 15380 | 1 |
| 479 | 20230807 | 112400 | 1831533550 | 15360 | 15340 | 15360 | 15340 | 648 |
| 480 | 20230807 | 112300 | 1821587020 | 15310 | 15310 | 15310 | 15310 | 34 |
| 481 | 20230807 | 112200 | 1821066480 | 15310 | 15320 | 15320 | 15310 | 722 |
| 482 | 20230807 | 112100 | 1810010260 | 15320 | 15320 | 15320 | 15320 | 69 |
| 483 | 20230807 | 112000 | 1808953180 | 15310 | 15300 | 15310 | 15300 | 313 |
| 484 | 20230807 | 111900 | 1804163210 | 15270 | 15290 | 15290 | 15270 | 195 |
| 485 | 20230807 | 111800 | 1801183740 | 15270 | 15270 | 15270 | 15270 | 114 |
| 486 | 20230807 | 111700 | 1799442960 | 15240 | 15250 | 15290 | 15240 | 525 |
| 487 | 20230807 | 111600 | 1791432090 | 15290 | 15290 | 15290 | 15290 | 2 |
| 488 | 20230807 | 111500 | 1791401510 | 15280 | 15250 | 15280 | 15250 | 181 |
| 489 | 20230807 | 111400 | 1788639820 | 15240 | 15240 | 15240 | 15240 | 0 |
| 490 | 20230807 | 111300 | 1788639820 | 15240 | 15250 | 15250 | 15240 | 63 |
| 491 | 20230807 | 111200 | 1787679080 | 15250 | 15250 | 15250 | 15250 | 1 |
| 492 | 20230807 | 111100 | 1787663830 | 15250 | 15250 | 15250 | 15240 | 49 |
| 493 | 20230807 | 111000 | 1786916590 | 15270 | 15270 | 15270 | 15270 | 655 |
| 494 | 20230807 | 110900 | 1776914740 | 15270 | 15250 | 15270 | 15250 | 581 |
| 495 | 20230807 | 110800 | 1768053250 | 15260 | 15200 | 15260 | 15200 | 46 |
| 496 | 20230807 | 110700 | 1767353990 | 15200 | 15220 | 15230 | 15200 | 790 |
| 497 | 20230807 | 110600 | 1755343290 | 15240 | 15270 | 15270 | 15240 | 661 |
| 498 | 20230807 | 110500 | 1745261740 | 15270 | 15270 | 15270 | 15270 | 1 |
| 499 | 20230807 | 110400 | 1745246470 | 15260 | 15240 | 15260 | 15240 | 31 |
| 500 | 20230807 | 110300 | 1744774000 | 15240 | 15250 | 15250 | 15240 | 132 |
| 501 | 20230807 | 110200 | 1742761690 | 15250 | 15220 | 15250 | 15220 | 97 |
| 502 | 20230807 | 110100 | 1741284420 | 15210 | 15230 | 15230 | 15210 | 456 |
| 503 | 20230807 | 110000 | 1734342930 | 15230 | 15200 | 15230 | 15200 | 279 |
| 504 | 20230807 | 105900 | 1730094430 | 15220 | 15190 | 15220 | 15190 | 248 |
| 505 | 20230807 | 105800 | 1726325980 | 15190 | 15190 | 15190 | 15190 | 386 |
| 506 | 20230807 | 105700 | 1720462640 | 15190 | 15210 | 15210 | 15140 | 604 |
| 507 | 20230807 | 105600 | 1711317860 | 15090 | 15060 | 15090 | 15040 | 1094 |
| 508 | 20230807 | 105500 | 1694832560 | 15070 | 15070 | 15070 | 15060 | 140 |
| 509 | 20230807 | 105400 | 1692723900 | 15070 | 15050 | 15070 | 15030 | 1595 |
| 510 | 20230807 | 105300 | 1668730450 | 15050 | 15120 | 15120 | 15030 | 4047 |
| 511 | 20230807 | 105200 | 1607648040 | 15120 | 15150 | 15150 | 15120 | 3493 |
| 512 | 20230807 | 105100 | 1554760430 | 15150 | 15170 | 15170 | 15150 | 6383 |
| 513 | 20230807 | 105000 | 1458044420 | 15170 | 15160 | 15220 | 15160 | 517 |
| 514 | 20230807 | 104900 | 1450185870 | 15180 | 15160 | 15180 | 15160 | 864 |
| 515 | 20230807 | 104800 | 1437083860 | 15160 | 15160 | 15160 | 15160 | 100 |
| 516 | 20230807 | 104700 | 1435567860 | 15160 | 15170 | 15170 | 15160 | 756 |
| 517 | 20230807 | 104600 | 1424103120 | 15180 | 15180 | 15180 | 15180 | 133 |
| 518 | 20230807 | 104500 | 1422084180 | 15170 | 15180 | 15180 | 15170 | 446 |
| 519 | 20230807 | 104400 | 1415317690 | 15180 | 15200 | 15200 | 15180 | 684 |
| 520 | 20230807 | 104300 | 1404928170 | 15200 | 15200 | 15200 | 15200 | 0 |
| 521 | 20230807 | 104200 | 1404928170 | 15200 | 15220 | 15220 | 15200 | 1057 |
| 522 | 20230807 | 104100 | 1388858580 | 15220 | 15210 | 15220 | 15200 | 777 |
| 523 | 20230807 | 104000 | 1377045770 | 15220 | 15230 | 15230 | 15210 | 1282 |
| 524 | 20230807 | 103900 | 1357534390 | 15240 | 15270 | 15270 | 15240 | 1542 |
| 525 | 20230807 | 103800 | 1334013280 | 15270 | 15270 | 15270 | 15270 | 352 |
| 526 | 20230807 | 103700 | 1328638240 | 15270 | 15320 | 15320 | 15270 | 661 |
| 527 | 20230807 | 103600 | 1318536330 | 15320 | 15330 | 15350 | 15290 | 466 |
| 528 | 20230807 | 103500 | 1311406600 | 15340 | 15290 | 15340 | 15290 | 211 |
| 529 | 20230807 | 103400 | 1308176280 | 15290 | 15290 | 15310 | 15280 | 483 |
| 530 | 20230807 | 103300 | 1300784470 | 15390 | 15390 | 15390 | 15390 | 1 |
| 531 | 20230807 | 103200 | 1300769080 | 15280 | 15290 | 15410 | 15280 | 587 |
| 532 | 20230807 | 103100 | 1291785640 | 15280 | 15320 | 15320 | 15280 | 849 |
| 533 | 20230807 | 103000 | 1278800330 | 15320 | 15350 | 15350 | 15320 | 155 |
| 534 | 20230807 | 102900 | 1276423680 | 15340 | 15340 | 15380 | 15340 | 518 |
| 535 | 20230807 | 102800 | 1268477120 | 15340 | 15330 | 15340 | 15330 | 96 |
| 536 | 20230807 | 102700 | 1267004810 | 15320 | 15350 | 15350 | 15320 | 140 |
| 537 | 20230807 | 102600 | 1264859370 | 15350 | 15360 | 15360 | 15350 | 132 |
| 538 | 20230807 | 102500 | 1262831900 | 15360 | 15410 | 15410 | 15360 | 1584 |
| 539 | 20230807 | 102400 | 1238452640 | 15410 | 15440 | 15440 | 15410 | 878 |
| 540 | 20230807 | 102300 | 1224915240 | 15440 | 15420 | 15440 | 15420 | 98 |
| 541 | 20230807 | 102200 | 1223403120 | 15420 | 15450 | 15450 | 15420 | 1073 |
| 542 | 20230807 | 102100 | 1206829980 | 15460 | 15460 | 15460 | 15460 | 44 |
| 543 | 20230807 | 102000 | 1206149740 | 15460 | 15460 | 15460 | 15460 | 860 |
| 544 | 20230807 | 101900 | 1192854140 | 15470 | 15470 | 15470 | 15470 | 47 |
| 545 | 20230807 | 101800 | 1192127050 | 15470 | 15470 | 15470 | 15470 | 1084 |
| 546 | 20230807 | 101700 | 1175357570 | 15460 | 15470 | 15480 | 15460 | 1841 |
| 547 | 20230807 | 101600 | 1146872350 | 15460 | 15450 | 15470 | 15450 | 1746 |
| 548 | 20230807 | 101500 | 1119887730 | 15450 | 15450 | 15450 | 15450 | 269 |
| 549 | 20230807 | 101400 | 1115731680 | 15450 | 15450 | 15450 | 15450 | 862 |
| 550 | 20230807 | 101300 | 1102413780 | 15450 | 15450 | 15450 | 15390 | 250 |
| 551 | 20230807 | 101200 | 1098553700 | 15450 | 15380 | 15450 | 15380 | 1527 |
| 552 | 20230807 | 101100 | 1075044310 | 15380 | 15380 | 15380 | 15380 | 98 |
| 553 | 20230807 | 101000 | 1073537070 | 15380 | 15370 | 15380 | 15370 | 193 |
| 554 | 20230807 | 100900 | 1070569390 | 15370 | 15390 | 15390 | 15370 | 490 |
| 555 | 20230807 | 100800 | 1063032740 | 15390 | 15390 | 15390 | 15380 | 592 |
| 556 | 20230807 | 100700 | 1053921870 | 15390 | 15360 | 15390 | 15360 | 698 |
| 557 | 20230807 | 100600 | 1043183890 | 15390 | 15370 | 15390 | 15370 | 393 |
| 558 | 20230807 | 100500 | 1037141080 | 15300 | 15300 | 15320 | 15290 | 3104 |
| 559 | 20230807 | 100400 | 989646430 | 15300 | 15300 | 15300 | 15290 | 514 |
| 560 | 20230807 | 100300 | 981782760 | 15310 | 15370 | 15380 | 15310 | 1455 |
| 561 | 20230807 | 100200 | 959472200 | 15370 | 15310 | 15370 | 15310 | 538 |
| 562 | 20230807 | 100100 | 951218490 | 15310 | 15310 | 15310 | 15310 | 95 |
| 563 | 20230807 | 100000 | 949764040 | 15300 | 15330 | 15330 | 15300 | 366 |
| 564 | 20230807 | 095900 | 944160720 | 15330 | 15330 | 15330 | 15330 | 20 |
| 565 | 20230807 | 095800 | 943854120 | 15330 | 15330 | 15330 | 15330 | 201 |
| 566 | 20230807 | 095700 | 940772790 | 15330 | 15280 | 15330 | 15280 | 201 |
| 567 | 20230807 | 095600 | 937691510 | 15290 | 15240 | 15290 | 15240 | 969 |
| 568 | 20230807 | 095500 | 922904260 | 15240 | 15260 | 15260 | 15240 | 293 |
| 569 | 20230807 | 095400 | 918433580 | 15260 | 15260 | 15270 | 15260 | 82 |
| 570 | 20230807 | 095300 | 917181860 | 15230 | 15240 | 15290 | 15220 | 1227 |
| 571 | 20230807 | 095200 | 898496760 | 15240 | 15240 | 15290 | 15230 | 859 |
| 572 | 20230807 | 095100 | 885413230 | 15230 | 15270 | 15290 | 15230 | 4996 |
| 573 | 20230807 | 095000 | 809254500 | 15270 | 15290 | 15290 | 15270 | 382 |
| 574 | 20230807 | 094900 | 803419090 | 15280 | 15330 | 15330 | 15280 | 3004 |
| 575 | 20230807 | 094800 | 757454150 | 15330 | 15380 | 15380 | 15330 | 234 |
| 576 | 20230807 | 094700 | 753860560 | 15390 | 15420 | 15430 | 15390 | 460 |
| 577 | 20230807 | 094600 | 746775140 | 15420 | 15420 | 15430 | 15420 | 75 |
| 578 | 20230807 | 094500 | 745618620 | 15420 | 15420 | 15420 | 15410 | 141 |
| 579 | 20230807 | 094400 | 743444610 | 15420 | 15420 | 15420 | 15420 | 101 |
| 580 | 20230807 | 094300 | 741887190 | 15430 | 15430 | 15430 | 15430 | 242 |
| 581 | 20230807 | 094200 | 738153130 | 15430 | 15430 | 15430 | 15420 | 142 |
| 582 | 20230807 | 094100 | 735962120 | 15430 | 15410 | 15430 | 15410 | 146 |
| 583 | 20230807 | 094000 | 733711320 | 15390 | 15390 | 15410 | 15380 | 446 |
| 584 | 20230807 | 093900 | 726848120 | 15390 | 15390 | 15390 | 15390 | 214 |
| 585 | 20230807 | 093800 | 723554660 | 15390 | 15440 | 15440 | 15380 | 723 |
| 586 | 20230807 | 093700 | 712421350 | 15440 | 15450 | 15460 | 15430 | 81 |
| 587 | 20230807 | 093600 | 711171010 | 15470 | 15480 | 15480 | 15470 | 122 |
| 588 | 20230807 | 093500 | 709283190 | 15480 | 15490 | 15490 | 15480 | 150 |
| 589 | 20230807 | 093400 | 706960890 | 15480 | 15400 | 15480 | 15400 | 3547 |
| 590 | 20230807 | 093300 | 652232960 | 15400 | 15400 | 15400 | 15400 | 28 |
| 591 | 20230807 | 093200 | 651801760 | 15410 | 15400 | 15410 | 15400 | 131 |
| 592 | 20230807 | 093100 | 649783350 | 15390 | 15350 | 15390 | 15350 | 576 |
| 593 | 20230807 | 093000 | 640936150 | 15320 | 15350 | 15350 | 15320 | 1468 |
| 594 | 20230807 | 092900 | 618426010 | 15350 | 15370 | 15370 | 15350 | 107 |
| 595 | 20230807 | 092800 | 616783120 | 15350 | 15360 | 15380 | 15340 | 877 |
| 596 | 20230807 | 092700 | 603320390 | 15360 | 15390 | 15390 | 15360 | 2716 |
| 597 | 20230807 | 092600 | 561527420 | 15390 | 15400 | 15410 | 15390 | 1388 |
| 598 | 20230807 | 092500 | 540151640 | 15410 | 15450 | 15450 | 15410 | 540 |
| 599 | 20230807 | 092400 | 531816520 | 15450 | 15420 | 15450 | 15400 | 1992 |
| 600 | 20230807 | 092300 | 501088130 | 15540 | 15520 | 15540 | 15420 | 1582 |
| 601 | 20230807 | 092200 | 476593570 | 15530 | 15520 | 15550 | 15520 | 890 |
| 602 | 20230807 | 092100 | 462779680 | 15520 | 15550 | 15550 | 15520 | 2219 |
| 603 | 20230807 | 092000 | 428310750 | 15530 | 15540 | 15550 | 15530 | 863 |
| 604 | 20230807 | 091900 | 414902640 | 15530 | 15490 | 15530 | 15490 | 840 |
| 605 | 20230807 | 091800 | 401873080 | 15480 | 15500 | 15510 | 15480 | 362 |
| 606 | 20230807 | 091700 | 396268180 | 15510 | 15460 | 15510 | 15460 | 186 |
| 607 | 20230807 | 091600 | 393387670 | 15460 | 15450 | 15460 | 15450 | 58 |
| 608 | 20230807 | 091500 | 392491540 | 15450 | 15450 | 15450 | 15400 | 752 |
| 609 | 20230807 | 091400 | 380903910 | 15390 | 15400 | 15430 | 15390 | 1218 |
| 610 | 20230807 | 091300 | 362135800 | 15400 | 15450 | 15450 | 15390 | 2249 |
| 611 | 20230807 | 091200 | 327449870 | 15450 | 15510 | 15510 | 15450 | 1452 |
| 612 | 20230807 | 091100 | 304962670 | 15510 | 15520 | 15520 | 15480 | 350 |
| 613 | 20230807 | 091000 | 299537760 | 15460 | 15460 | 15520 | 15440 | 1072 |
| 614 | 20230807 | 090900 | 282935320 | 15460 | 15360 | 15460 | 15360 | 609 |
| 615 | 20230807 | 090800 | 273577250 | 15360 | 15570 | 15570 | 15340 | 2290 |
| 616 | 20230807 | 090700 | 238119630 | 15580 | 15600 | 15600 | 15560 | 1172 |
| 617 | 20230807 | 090600 | 219855940 | 15600 | 15660 | 15690 | 15580 | 4353 |
| 618 | 20230807 | 090500 | 151849730 | 15690 | 15390 | 15700 | 15390 | 3771 |
| 619 | 20230807 | 090400 | 93022690 | 15390 | 15380 | 15400 | 15320 | 1186 |
| 620 | 20230807 | 090300 | 74806960 | 15320 | 15320 | 15380 | 15320 | 760 |
| 621 | 20230807 | 090200 | 63132790 | 15310 | 15310 | 15320 | 15300 | 311 |
| 622 | 20230807 | 090100 | 58372400 | 15310 | 15320 | 15320 | 15300 | 493 |
| 623 | 20230807 | 090000 | 50824560 | 15320 | 15300 | 15320 | 15300 | 2837 |