30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 3 | 20230803 | 192300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 4 | 20230803 | 192200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 5 | 20230803 | 192100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 6 | 20230803 | 192000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 7 | 20230803 | 191900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 8 | 20230803 | 191800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 9 | 20230803 | 191700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 10 | 20230803 | 191600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 11 | 20230803 | 191500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 12 | 20230803 | 191400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 13 | 20230803 | 191300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 14 | 20230803 | 191200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 15 | 20230803 | 191100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 16 | 20230803 | 191000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 17 | 20230803 | 190900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 18 | 20230803 | 190800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 19 | 20230803 | 190700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 20 | 20230803 | 190600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 21 | 20230803 | 190500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 22 | 20230803 | 190400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 23 | 20230803 | 190300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 24 | 20230803 | 190200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 25 | 20230803 | 190100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 26 | 20230803 | 190000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 27 | 20230803 | 185900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 28 | 20230803 | 185800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 29 | 20230803 | 185700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 30 | 20230803 | 185600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 31 | 20230803 | 185500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 32 | 20230803 | 185400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 33 | 20230803 | 185300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 34 | 20230803 | 185200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 35 | 20230803 | 185100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 36 | 20230803 | 185000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 37 | 20230803 | 184900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 38 | 20230803 | 184800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 39 | 20230803 | 184700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 40 | 20230803 | 184600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 41 | 20230803 | 184500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 42 | 20230803 | 184400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 43 | 20230803 | 184300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 44 | 20230803 | 184200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 45 | 20230803 | 184100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 46 | 20230803 | 184000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 47 | 20230803 | 183900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 48 | 20230803 | 183800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 49 | 20230803 | 183700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 50 | 20230803 | 183600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 51 | 20230803 | 183500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 52 | 20230803 | 183400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 53 | 20230803 | 183300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 54 | 20230803 | 183200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 55 | 20230803 | 183100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 56 | 20230803 | 183000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 57 | 20230803 | 182900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 58 | 20230803 | 182800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 59 | 20230803 | 182700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 60 | 20230803 | 182600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 61 | 20230803 | 182500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 62 | 20230803 | 182400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 63 | 20230803 | 182300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 64 | 20230803 | 182200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 65 | 20230803 | 182100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 66 | 20230803 | 182000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 67 | 20230803 | 181900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 68 | 20230803 | 181800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 69 | 20230803 | 181700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 70 | 20230803 | 181600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 71 | 20230803 | 181500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 72 | 20230803 | 181400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 73 | 20230803 | 181300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 74 | 20230803 | 181200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 75 | 20230803 | 181100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 76 | 20230803 | 181000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 77 | 20230803 | 180900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 78 | 20230803 | 180800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 79 | 20230803 | 180700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 80 | 20230803 | 180600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 81 | 20230803 | 180500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 82 | 20230803 | 180400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 83 | 20230803 | 180300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 84 | 20230803 | 180200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 85 | 20230803 | 180100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 86 | 20230803 | 180000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 87 | 20230803 | 175900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 88 | 20230803 | 175800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 89 | 20230803 | 175700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 90 | 20230803 | 175600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 91 | 20230803 | 175500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 92 | 20230803 | 175400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 93 | 20230803 | 175300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 94 | 20230803 | 175200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 95 | 20230803 | 175100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 96 | 20230803 | 175000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 97 | 20230803 | 174900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 98 | 20230803 | 174800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 99 | 20230803 | 174700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 100 | 20230803 | 174600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 101 | 20230803 | 174500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 102 | 20230803 | 174400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 103 | 20230803 | 174300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 104 | 20230803 | 174200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 105 | 20230803 | 174100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 106 | 20230803 | 174000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 107 | 20230803 | 173900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 108 | 20230803 | 173800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 109 | 20230803 | 173700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 110 | 20230803 | 173600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 111 | 20230803 | 173500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 112 | 20230803 | 173400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 113 | 20230803 | 173300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 114 | 20230803 | 173200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 115 | 20230803 | 173100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 116 | 20230803 | 173000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 117 | 20230803 | 172900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 118 | 20230803 | 172800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 119 | 20230803 | 172700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 120 | 20230803 | 172600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 121 | 20230803 | 172500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 122 | 20230803 | 172400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 123 | 20230803 | 172300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 124 | 20230803 | 172200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 125 | 20230803 | 172100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 126 | 20230803 | 172000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 127 | 20230803 | 171900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 128 | 20230803 | 171800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 129 | 20230803 | 171700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 130 | 20230803 | 171600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 131 | 20230803 | 171500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 132 | 20230803 | 171400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 133 | 20230803 | 171300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 134 | 20230803 | 171200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 135 | 20230803 | 171100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 136 | 20230803 | 171000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 137 | 20230803 | 170900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 138 | 20230803 | 170800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 139 | 20230803 | 170700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 140 | 20230803 | 170600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 141 | 20230803 | 170500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 142 | 20230803 | 170400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 143 | 20230803 | 170300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 144 | 20230803 | 170200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 145 | 20230803 | 170100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 146 | 20230803 | 170000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 147 | 20230803 | 165900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 148 | 20230803 | 165800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 149 | 20230803 | 165700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 150 | 20230803 | 165600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 151 | 20230803 | 165500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 152 | 20230803 | 165400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 153 | 20230803 | 165300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 154 | 20230803 | 165200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 155 | 20230803 | 165100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 156 | 20230803 | 165000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 157 | 20230803 | 164900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 158 | 20230803 | 164800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 159 | 20230803 | 164700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 160 | 20230803 | 164600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 161 | 20230803 | 164500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 162 | 20230803 | 164400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 163 | 20230803 | 164300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 164 | 20230803 | 164200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 165 | 20230803 | 164100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 166 | 20230803 | 164000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 167 | 20230803 | 163900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 168 | 20230803 | 163800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 169 | 20230803 | 163700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 170 | 20230803 | 163600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 171 | 20230803 | 163500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 172 | 20230803 | 163400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 173 | 20230803 | 163300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 174 | 20230803 | 163200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 175 | 20230803 | 163100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 176 | 20230803 | 163000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 177 | 20230803 | 162900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 178 | 20230803 | 162800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 179 | 20230803 | 162700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 180 | 20230803 | 162600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 181 | 20230803 | 162500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 182 | 20230803 | 162400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 183 | 20230803 | 162300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 184 | 20230803 | 162200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 185 | 20230803 | 162100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 186 | 20230803 | 162000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 187 | 20230803 | 161900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 188 | 20230803 | 161800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 189 | 20230803 | 161700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 190 | 20230803 | 161600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 191 | 20230803 | 161500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 192 | 20230803 | 161400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 193 | 20230803 | 161300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 194 | 20230803 | 161200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20230803 | 161100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20230803 | 161000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20230803 | 160900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20230803 | 160800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20230803 | 160700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20230803 | 160600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20230803 | 160500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20230803 | 160400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20230803 | 160300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20230803 | 160200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 205 | 20230803 | 160100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 206 | 20230803 | 160000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 207 | 20230803 | 155900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 208 | 20230803 | 155800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 209 | 20230803 | 155700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 210 | 20230803 | 155600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 211 | 20230803 | 155500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 212 | 20230803 | 155400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 213 | 20230803 | 155300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 214 | 20230803 | 155200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 215 | 20230803 | 155100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 216 | 20230803 | 155000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 217 | 20230803 | 154900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 218 | 20230803 | 154800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 219 | 20230803 | 154700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 220 | 20230803 | 154600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 221 | 20230803 | 154500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 222 | 20230803 | 154400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 223 | 20230803 | 154300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 224 | 20230803 | 154200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 225 | 20230803 | 154100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 226 | 20230803 | 154000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 227 | 20230803 | 153900 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 228 | 20230803 | 153800 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 229 | 20230803 | 153700 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 230 | 20230803 | 153600 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 231 | 20230803 | 153500 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 232 | 20230803 | 153400 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 233 | 20230803 | 153300 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 234 | 20230803 | 153200 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 235 | 20230803 | 153100 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 0 |
| 236 | 20230803 | 153000 | 1556378900 | 3120 | 3120 | 3120 | 3120 | 5837 |
| 237 | 20230803 | 152900 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 238 | 20230803 | 152800 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 239 | 20230803 | 152700 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 240 | 20230803 | 152600 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 241 | 20230803 | 152500 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 242 | 20230803 | 152400 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 243 | 20230803 | 152300 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 244 | 20230803 | 152200 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 245 | 20230803 | 152100 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 246 | 20230803 | 152000 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 247 | 20230803 | 151900 | 1538167460 | 3130 | 3130 | 3130 | 3130 | 236 |
| 248 | 20230803 | 151800 | 1537428780 | 3130 | 3130 | 3130 | 3130 | 11 |
| 249 | 20230803 | 151700 | 1537394350 | 3130 | 3130 | 3130 | 3130 | 500 |
| 250 | 20230803 | 151600 | 1535829350 | 3115 | 3115 | 3115 | 3115 | 4 |
| 251 | 20230803 | 151500 | 1535816890 | 3115 | 3130 | 3130 | 3115 | 1052 |
| 252 | 20230803 | 151400 | 1532524145 | 3125 | 3120 | 3130 | 3120 | 1611 |
| 253 | 20230803 | 151300 | 1527486100 | 3115 | 3115 | 3115 | 3115 | 202 |
| 254 | 20230803 | 151200 | 1526856870 | 3120 | 3115 | 3120 | 3115 | 1556 |
| 255 | 20230803 | 151100 | 1522002830 | 3120 | 3120 | 3120 | 3120 | 100 |
| 256 | 20230803 | 151000 | 1521690830 | 3125 | 3125 | 3125 | 3125 | 8 |
| 257 | 20230803 | 150900 | 1521665830 | 3125 | 3125 | 3125 | 3125 | 48 |
| 258 | 20230803 | 150800 | 1521515830 | 3120 | 3120 | 3120 | 3120 | 7 |
| 259 | 20230803 | 150700 | 1521493990 | 3120 | 3120 | 3120 | 3120 | 36 |
| 260 | 20230803 | 150600 | 1521381670 | 3115 | 3120 | 3120 | 3115 | 63 |
| 261 | 20230803 | 150500 | 1521185140 | 3125 | 3120 | 3125 | 3120 | 427 |
| 262 | 20230803 | 150400 | 1519852075 | 3120 | 3115 | 3120 | 3115 | 171 |
| 263 | 20230803 | 150300 | 1519319305 | 3120 | 3120 | 3120 | 3120 | 31 |
| 264 | 20230803 | 150200 | 1519222585 | 3120 | 3120 | 3120 | 3120 | 721 |
| 265 | 20230803 | 150100 | 1516973065 | 3110 | 3110 | 3120 | 3110 | 1138 |
| 266 | 20230803 | 150000 | 1513430105 | 3125 | 3110 | 3125 | 3110 | 16 |
| 267 | 20230803 | 145900 | 1513380120 | 3125 | 3125 | 3125 | 3125 | 21 |
| 268 | 20230803 | 145800 | 1513314495 | 3125 | 3115 | 3125 | 3105 | 15097 |
| 269 | 20230803 | 145700 | 1466425605 | 3115 | 3135 | 3135 | 3110 | 15984 |
| 270 | 20230803 | 145600 | 1416633700 | 3140 | 3130 | 3140 | 3130 | 2547 |
| 271 | 20230803 | 145500 | 1408642830 | 3130 | 3125 | 3130 | 3125 | 499 |
| 272 | 20230803 | 145400 | 1407083295 | 3125 | 3125 | 3130 | 3120 | 4537 |
| 273 | 20230803 | 145300 | 1392904310 | 3130 | 3125 | 3130 | 3125 | 176 |
| 274 | 20230803 | 145200 | 1392354260 | 3130 | 3125 | 3130 | 3125 | 25 |
| 275 | 20230803 | 145100 | 1392276125 | 3125 | 3125 | 3130 | 3125 | 296 |
| 276 | 20230803 | 145000 | 1391351090 | 3125 | 3130 | 3130 | 3125 | 343 |
| 277 | 20230803 | 144900 | 1390277565 | 3135 | 3140 | 3140 | 3130 | 271 |
| 278 | 20230803 | 144800 | 1389429315 | 3130 | 3120 | 3145 | 3120 | 944 |
| 279 | 20230803 | 144700 | 1386474115 | 3130 | 3120 | 3130 | 3120 | 588 |
| 280 | 20230803 | 144600 | 1384639535 | 3120 | 3120 | 3120 | 3120 | 0 |
| 281 | 20230803 | 144500 | 1384639535 | 3120 | 3120 | 3120 | 3115 | 372 |
| 282 | 20230803 | 144400 | 1383479110 | 3120 | 3125 | 3125 | 3115 | 1113 |
| 283 | 20230803 | 144300 | 1380009085 | 3120 | 3130 | 3130 | 3120 | 75 |
| 284 | 20230803 | 144200 | 1379775025 | 3140 | 3120 | 3140 | 3120 | 16 |
| 285 | 20230803 | 144100 | 1379724870 | 3125 | 3140 | 3145 | 3125 | 1984 |
| 286 | 20230803 | 144000 | 1373503110 | 3145 | 3130 | 3145 | 3130 | 124 |
| 287 | 20230803 | 143900 | 1373113910 | 3130 | 3130 | 3130 | 3125 | 22 |
| 288 | 20230803 | 143800 | 1373045130 | 3135 | 3130 | 3135 | 3130 | 80 |
| 289 | 20230803 | 143700 | 1372794415 | 3135 | 3130 | 3135 | 3130 | 396 |
| 290 | 20230803 | 143600 | 1371554745 | 3135 | 3130 | 3135 | 3130 | 72 |
| 291 | 20230803 | 143500 | 1371329040 | 3130 | 3135 | 3135 | 3130 | 1163 |
| 292 | 20230803 | 143400 | 1367683650 | 3135 | 3135 | 3135 | 3135 | 0 |
| 293 | 20230803 | 143300 | 1367683650 | 3135 | 3125 | 3135 | 3125 | 3490 |
| 294 | 20230803 | 143200 | 1356762320 | 3125 | 3125 | 3125 | 3125 | 12 |
| 295 | 20230803 | 143100 | 1356724820 | 3125 | 3125 | 3125 | 3125 | 10 |
| 296 | 20230803 | 143000 | 1356693570 | 3125 | 3125 | 3125 | 3115 | 114 |
| 297 | 20230803 | 142900 | 1356337940 | 3120 | 3120 | 3120 | 3120 | 300 |
| 298 | 20230803 | 142800 | 1355401940 | 3120 | 3120 | 3120 | 3120 | 10 |
| 299 | 20230803 | 142700 | 1355370740 | 3120 | 3120 | 3120 | 3120 | 3 |
| 300 | 20230803 | 142600 | 1355361380 | 3120 | 3120 | 3120 | 3120 | 814 |
| 301 | 20230803 | 142500 | 1352821700 | 3120 | 3115 | 3120 | 3115 | 827 |
| 302 | 20230803 | 142400 | 1350244475 | 3110 | 3115 | 3115 | 3110 | 530 |
| 303 | 20230803 | 142300 | 1348596125 | 3115 | 3110 | 3115 | 3110 | 201 |
| 304 | 20230803 | 142200 | 1347971010 | 3115 | 3115 | 3115 | 3115 | 490 |
| 305 | 20230803 | 142100 | 1346444660 | 3115 | 3115 | 3115 | 3115 | 0 |
| 306 | 20230803 | 142000 | 1346444660 | 3115 | 3115 | 3115 | 3115 | 12 |
| 307 | 20230803 | 141900 | 1346407280 | 3110 | 3110 | 3110 | 3110 | 21 |
| 308 | 20230803 | 141800 | 1346341970 | 3110 | 3110 | 3110 | 3110 | 583 |
| 309 | 20230803 | 141700 | 1344528840 | 3115 | 3115 | 3115 | 3115 | 2 |
| 310 | 20230803 | 141600 | 1344522610 | 3115 | 3115 | 3115 | 3115 | 102 |
| 311 | 20230803 | 141500 | 1344204880 | 3115 | 3105 | 3115 | 3105 | 4 |
| 312 | 20230803 | 141400 | 1344192430 | 3115 | 3115 | 3115 | 3115 | 24 |
| 313 | 20230803 | 141300 | 1344117670 | 3115 | 3115 | 3115 | 3115 | 0 |
| 314 | 20230803 | 141200 | 1344117670 | 3115 | 3115 | 3115 | 3115 | 2 |
| 315 | 20230803 | 141100 | 1344111440 | 3110 | 3110 | 3110 | 3110 | 5237 |
| 316 | 20230803 | 141000 | 1327824370 | 3110 | 3115 | 3115 | 3110 | 531 |
| 317 | 20230803 | 140900 | 1326172200 | 3115 | 3115 | 3115 | 3115 | 0 |
| 318 | 20230803 | 140800 | 1326172200 | 3115 | 3115 | 3115 | 3115 | 20 |
| 319 | 20230803 | 140700 | 1326109900 | 3120 | 3120 | 3120 | 3120 | 10 |
| 320 | 20230803 | 140600 | 1326078700 | 3110 | 3115 | 3115 | 3110 | 441 |
| 321 | 20230803 | 140500 | 1324706255 | 3115 | 3125 | 3125 | 3115 | 1374 |
| 322 | 20230803 | 140400 | 1320424540 | 3125 | 3125 | 3125 | 3125 | 18 |
| 323 | 20230803 | 140300 | 1320368290 | 3125 | 3125 | 3125 | 3125 | 53 |
| 324 | 20230803 | 140200 | 1320202665 | 3125 | 3120 | 3125 | 3120 | 50 |
| 325 | 20230803 | 140100 | 1320046420 | 3125 | 3125 | 3125 | 3125 | 98 |
| 326 | 20230803 | 140000 | 1319740170 | 3125 | 3125 | 3125 | 3125 | 3 |
| 327 | 20230803 | 135900 | 1319730795 | 3120 | 3120 | 3120 | 3120 | 0 |
| 328 | 20230803 | 135800 | 1319730795 | 3120 | 3120 | 3120 | 3120 | 1 |
| 329 | 20230803 | 135700 | 1319727675 | 3120 | 3120 | 3125 | 3120 | 14 |
| 330 | 20230803 | 135600 | 1319683965 | 3120 | 3120 | 3120 | 3120 | 15 |
| 331 | 20230803 | 135500 | 1319637165 | 3120 | 3120 | 3120 | 3120 | 192 |
| 332 | 20230803 | 135400 | 1319038125 | 3115 | 3115 | 3115 | 3115 | 224 |
| 333 | 20230803 | 135300 | 1318340365 | 3120 | 3120 | 3120 | 3120 | 8 |
| 334 | 20230803 | 135200 | 1318315405 | 3120 | 3120 | 3120 | 3120 | 22 |
| 335 | 20230803 | 135100 | 1318246765 | 3120 | 3120 | 3120 | 3120 | 10 |
| 336 | 20230803 | 135000 | 1318215565 | 3120 | 3120 | 3120 | 3120 | 176 |
| 337 | 20230803 | 134900 | 1317666445 | 3115 | 3115 | 3115 | 3115 | 0 |
| 338 | 20230803 | 134800 | 1317666445 | 3115 | 3115 | 3115 | 3115 | 616 |
| 339 | 20230803 | 134700 | 1315747605 | 3115 | 3115 | 3115 | 3115 | 20 |
| 340 | 20230803 | 134600 | 1315685305 | 3115 | 3115 | 3115 | 3115 | 42 |
| 341 | 20230803 | 134500 | 1315554475 | 3115 | 3115 | 3115 | 3105 | 123 |
| 342 | 20230803 | 134400 | 1315171530 | 3115 | 3110 | 3115 | 3110 | 49 |
| 343 | 20230803 | 134300 | 1315018935 | 3110 | 3110 | 3110 | 3110 | 13 |
| 344 | 20230803 | 134200 | 1314978505 | 3110 | 3110 | 3115 | 3110 | 13 |
| 345 | 20230803 | 134100 | 1314938065 | 3110 | 3110 | 3110 | 3110 | 766 |
| 346 | 20230803 | 134000 | 1312555805 | 3100 | 3100 | 3115 | 3100 | 3527 |
| 347 | 20230803 | 133900 | 1301617525 | 3100 | 3105 | 3105 | 3100 | 1598 |
| 348 | 20230803 | 133800 | 1296660005 | 3105 | 3105 | 3105 | 3105 | 6 |
| 349 | 20230803 | 133700 | 1296641375 | 3105 | 3105 | 3105 | 3105 | 7 |
| 350 | 20230803 | 133600 | 1296619640 | 3105 | 3105 | 3105 | 3105 | 11 |
| 351 | 20230803 | 133500 | 1296585485 | 3105 | 3105 | 3105 | 3105 | 2 |
| 352 | 20230803 | 133400 | 1296579275 | 3105 | 3115 | 3115 | 3105 | 299 |
| 353 | 20230803 | 133300 | 1295650380 | 3105 | 3105 | 3105 | 3105 | 1313 |
| 354 | 20230803 | 133200 | 1291573515 | 3105 | 3100 | 3105 | 3100 | 2258 |
| 355 | 20230803 | 133100 | 1284573700 | 3105 | 3105 | 3105 | 3105 | 1498 |
| 356 | 20230803 | 133000 | 1279922410 | 3105 | 3110 | 3110 | 3100 | 2413 |
| 357 | 20230803 | 132900 | 1272436590 | 3070 | 3120 | 3125 | 3070 | 35932 |
| 358 | 20230803 | 132800 | 1161454415 | 3120 | 3120 | 3120 | 3120 | 1160 |
| 359 | 20230803 | 132700 | 1157835215 | 3125 | 3120 | 3125 | 3120 | 16 |
| 360 | 20230803 | 132600 | 1157785285 | 3120 | 3125 | 3125 | 3120 | 64 |
| 361 | 20230803 | 132500 | 1157585600 | 3125 | 3125 | 3125 | 3120 | 69 |
| 362 | 20230803 | 132400 | 1157370300 | 3125 | 3125 | 3125 | 3125 | 1 |
| 363 | 20230803 | 132300 | 1157367175 | 3125 | 3125 | 3125 | 3125 | 0 |
| 364 | 20230803 | 132200 | 1157367175 | 3125 | 3125 | 3125 | 3125 | 2 |
| 365 | 20230803 | 132100 | 1157360925 | 3125 | 3125 | 3125 | 3125 | 1492 |
| 366 | 20230803 | 132000 | 1152698425 | 3125 | 3125 | 3125 | 3120 | 1985 |
| 367 | 20230803 | 131900 | 1146497625 | 3120 | 3120 | 3120 | 3120 | 168 |
| 368 | 20230803 | 131800 | 1145973465 | 3120 | 3120 | 3120 | 3120 | 64 |
| 369 | 20230803 | 131700 | 1145773785 | 3120 | 3120 | 3120 | 3120 | 428 |
| 370 | 20230803 | 131600 | 1144438425 | 3120 | 3120 | 3120 | 3120 | 40 |
| 371 | 20230803 | 131500 | 1144313625 | 3120 | 3120 | 3120 | 3120 | 7688 |
| 372 | 20230803 | 131400 | 1120327065 | 3120 | 3120 | 3120 | 3120 | 25 |
| 373 | 20230803 | 131300 | 1120249065 | 3115 | 3120 | 3120 | 3115 | 162 |
| 374 | 20230803 | 131200 | 1119743785 | 3120 | 3120 | 3120 | 3120 | 0 |
| 375 | 20230803 | 131100 | 1119743785 | 3120 | 3120 | 3120 | 3120 | 118 |
| 376 | 20230803 | 131000 | 1119375625 | 3120 | 3120 | 3120 | 3120 | 0 |
| 377 | 20230803 | 130900 | 1119375625 | 3120 | 3120 | 3120 | 3120 | 0 |
| 378 | 20230803 | 130800 | 1119375625 | 3120 | 3120 | 3120 | 3120 | 3 |
| 379 | 20230803 | 130700 | 1119366265 | 3120 | 3120 | 3120 | 3120 | 0 |
| 380 | 20230803 | 130600 | 1119366265 | 3120 | 3120 | 3120 | 3120 | 41 |
| 381 | 20230803 | 130500 | 1119238345 | 3120 | 3120 | 3120 | 3120 | 0 |
| 382 | 20230803 | 130400 | 1119238345 | 3120 | 3120 | 3120 | 3120 | 8 |
| 383 | 20230803 | 130300 | 1119213385 | 3120 | 3120 | 3120 | 3120 | 0 |
| 384 | 20230803 | 130200 | 1119213385 | 3120 | 3120 | 3120 | 3120 | 400 |
| 385 | 20230803 | 130100 | 1117965385 | 3120 | 3120 | 3120 | 3120 | 0 |
| 386 | 20230803 | 130000 | 1117965385 | 3120 | 3120 | 3120 | 3120 | 4 |
| 387 | 20230803 | 125900 | 1117952905 | 3105 | 3120 | 3120 | 3105 | 13544 |
| 388 | 20230803 | 125800 | 1075876760 | 3125 | 3125 | 3125 | 3125 | 0 |
| 389 | 20230803 | 125700 | 1075876760 | 3125 | 3125 | 3125 | 3125 | 130 |
| 390 | 20230803 | 125600 | 1075470510 | 3125 | 3120 | 3125 | 3120 | 52 |
| 391 | 20230803 | 125500 | 1075308265 | 3125 | 3125 | 3125 | 3125 | 51 |
| 392 | 20230803 | 125400 | 1075148890 | 3115 | 3115 | 3115 | 3115 | 120 |
| 393 | 20230803 | 125300 | 1074775090 | 3125 | 3125 | 3125 | 3125 | 0 |
| 394 | 20230803 | 125200 | 1074775090 | 3125 | 3125 | 3125 | 3125 | 1 |
| 395 | 20230803 | 125100 | 1074771965 | 3115 | 3125 | 3125 | 3115 | 137 |
| 396 | 20230803 | 125000 | 1074345200 | 3120 | 3110 | 3120 | 3105 | 3716 |
| 397 | 20230803 | 124900 | 1062789265 | 3110 | 3115 | 3115 | 3110 | 472 |
| 398 | 20230803 | 124800 | 1061321295 | 3115 | 3115 | 3115 | 3115 | 223 |
| 399 | 20230803 | 124700 | 1060626650 | 3105 | 3115 | 3115 | 3105 | 161 |
| 400 | 20230803 | 124600 | 1060126735 | 3115 | 3110 | 3115 | 3110 | 708 |
| 401 | 20230803 | 124500 | 1057924850 | 3105 | 3105 | 3105 | 3105 | 3000 |
| 402 | 20230803 | 124400 | 1048609850 | 3105 | 3105 | 3105 | 3105 | 1 |
| 403 | 20230803 | 124300 | 1048606745 | 3105 | 3105 | 3105 | 3105 | 229 |
| 404 | 20230803 | 124200 | 1047895700 | 3100 | 3100 | 3100 | 3100 | 100 |
| 405 | 20230803 | 124100 | 1047585700 | 3100 | 3100 | 3100 | 3100 | 0 |
| 406 | 20230803 | 124000 | 1047585700 | 3100 | 3100 | 3100 | 3100 | 0 |
| 407 | 20230803 | 123900 | 1047585700 | 3100 | 3100 | 3100 | 3100 | 1500 |
| 408 | 20230803 | 123800 | 1042935700 | 3095 | 3095 | 3095 | 3095 | 0 |
| 409 | 20230803 | 123700 | 1042935700 | 3095 | 3100 | 3100 | 3095 | 905 |
| 410 | 20230803 | 123600 | 1040130840 | 3120 | 3100 | 3120 | 3095 | 472 |
| 411 | 20230803 | 123500 | 1038667900 | 3100 | 3100 | 3100 | 3100 | 3174 |
| 412 | 20230803 | 123400 | 1028828500 | 3100 | 3120 | 3120 | 3100 | 7738 |
| 413 | 20230803 | 123300 | 1004803720 | 3120 | 3120 | 3120 | 3120 | 1 |
| 414 | 20230803 | 123200 | 1004800600 | 3120 | 3120 | 3120 | 3120 | 10 |
| 415 | 20230803 | 123100 | 1004769400 | 3130 | 3130 | 3130 | 3130 | 71 |
| 416 | 20230803 | 123000 | 1004547170 | 3130 | 3130 | 3130 | 3130 | 54 |
| 417 | 20230803 | 122900 | 1004378150 | 3130 | 3130 | 3130 | 3130 | 50 |
| 418 | 20230803 | 122800 | 1004221650 | 3130 | 3130 | 3130 | 3130 | 21 |
| 419 | 20230803 | 122700 | 1004155920 | 3130 | 3130 | 3130 | 3130 | 0 |
| 420 | 20230803 | 122600 | 1004155920 | 3130 | 3130 | 3130 | 3130 | 0 |
| 421 | 20230803 | 122500 | 1004155920 | 3130 | 3125 | 3130 | 3125 | 72 |
| 422 | 20230803 | 122400 | 1003930865 | 3125 | 3120 | 3125 | 3120 | 446 |
| 423 | 20230803 | 122300 | 1002539165 | 3125 | 3120 | 3125 | 3120 | 208 |
| 424 | 20230803 | 122200 | 1001890190 | 3115 | 3115 | 3115 | 3115 | 721 |
| 425 | 20230803 | 122100 | 999644275 | 3115 | 3115 | 3115 | 3105 | 76 |
| 426 | 20230803 | 122000 | 999407705 | 3115 | 3115 | 3115 | 3115 | 0 |
| 427 | 20230803 | 121900 | 999407705 | 3115 | 3115 | 3115 | 3115 | 22 |
| 428 | 20230803 | 121800 | 999339175 | 3115 | 3115 | 3115 | 3115 | 10 |
| 429 | 20230803 | 121700 | 999308025 | 3115 | 3115 | 3115 | 3110 | 242 |
| 430 | 20230803 | 121600 | 998554700 | 3115 | 3115 | 3115 | 3115 | 3 |
| 431 | 20230803 | 121500 | 998545355 | 3115 | 3115 | 3115 | 3115 | 20 |
| 432 | 20230803 | 121400 | 998483055 | 3115 | 3115 | 3115 | 3115 | 50 |
| 433 | 20230803 | 121300 | 998327305 | 3105 | 3105 | 3105 | 3105 | 1 |
| 434 | 20230803 | 121200 | 998324200 | 3095 | 3105 | 3105 | 3095 | 4000 |
| 435 | 20230803 | 121100 | 985919420 | 3110 | 3105 | 3110 | 3105 | 807 |
| 436 | 20230803 | 121000 | 983409900 | 3095 | 3095 | 3095 | 3095 | 0 |
| 437 | 20230803 | 120900 | 983409900 | 3095 | 3105 | 3105 | 3095 | 3159 |
| 438 | 20230803 | 120800 | 973624140 | 3105 | 3115 | 3115 | 3105 | 718 |
| 439 | 20230803 | 120700 | 971391830 | 3115 | 3120 | 3120 | 3115 | 465 |
| 440 | 20230803 | 120600 | 969941130 | 3120 | 3120 | 3120 | 3120 | 1 |
| 441 | 20230803 | 120500 | 969938010 | 3115 | 3115 | 3115 | 3115 | 0 |
| 442 | 20230803 | 120400 | 969938010 | 3115 | 3115 | 3115 | 3115 | 0 |
| 443 | 20230803 | 120300 | 969938010 | 3115 | 3115 | 3115 | 3115 | 0 |
| 444 | 20230803 | 120200 | 969938010 | 3115 | 3115 | 3115 | 3115 | 0 |
| 445 | 20230803 | 120100 | 969938010 | 3115 | 3120 | 3120 | 3115 | 577 |
| 446 | 20230803 | 120000 | 968139515 | 3120 | 3115 | 3120 | 3115 | 27 |
| 447 | 20230803 | 115900 | 968055325 | 3115 | 3120 | 3120 | 3115 | 248 |
| 448 | 20230803 | 115800 | 967281610 | 3120 | 3130 | 3130 | 3120 | 41 |
| 449 | 20230803 | 115700 | 967153580 | 3120 | 3120 | 3120 | 3120 | 419 |
| 450 | 20230803 | 115600 | 965846300 | 3115 | 3110 | 3115 | 3110 | 111 |
| 451 | 20230803 | 115500 | 965500540 | 3110 | 3110 | 3110 | 3110 | 31 |
| 452 | 20230803 | 115400 | 965404130 | 3110 | 3110 | 3110 | 3110 | 4 |
| 453 | 20230803 | 115300 | 965391690 | 3105 | 3105 | 3105 | 3105 | 524 |
| 454 | 20230803 | 115200 | 963764670 | 3105 | 3100 | 3105 | 3100 | 532 |
| 455 | 20230803 | 115100 | 962113045 | 3100 | 3095 | 3100 | 3095 | 1345 |
| 456 | 20230803 | 115000 | 957943550 | 3100 | 3100 | 3100 | 3100 | 832 |
| 457 | 20230803 | 114900 | 955364350 | 3100 | 3100 | 3105 | 3100 | 1961 |
| 458 | 20230803 | 114800 | 949285245 | 3100 | 3110 | 3110 | 3100 | 193 |
| 459 | 20230803 | 114700 | 948686380 | 3105 | 3100 | 3105 | 3090 | 6936 |
| 460 | 20230803 | 114600 | 927199095 | 3100 | 3100 | 3100 | 3095 | 12430 |
| 461 | 20230803 | 114500 | 888711350 | 3100 | 3100 | 3100 | 3100 | 0 |
| 462 | 20230803 | 114400 | 888711350 | 3100 | 3100 | 3100 | 3100 | 1195 |
| 463 | 20230803 | 114300 | 885006850 | 3100 | 3105 | 3105 | 3100 | 610 |
| 464 | 20230803 | 114200 | 883114485 | 3105 | 3105 | 3105 | 3105 | 1529 |
| 465 | 20230803 | 114100 | 878366940 | 3105 | 3110 | 3110 | 3105 | 180 |
| 466 | 20230803 | 114000 | 877807215 | 3110 | 3110 | 3110 | 3095 | 872 |
| 467 | 20230803 | 113900 | 875108045 | 3095 | 3095 | 3095 | 3075 | 10295 |
| 468 | 20230803 | 113800 | 843303525 | 3095 | 3090 | 3095 | 3085 | 1347 |
| 469 | 20230803 | 113700 | 839136340 | 3095 | 3110 | 3110 | 3090 | 4892 |
| 470 | 20230803 | 113600 | 823991045 | 3100 | 3090 | 3110 | 3070 | 5897 |
| 471 | 20230803 | 113500 | 805799350 | 3095 | 3105 | 3110 | 3090 | 8449 |
| 472 | 20230803 | 113400 | 779636950 | 3115 | 3105 | 3115 | 3105 | 649 |
| 473 | 20230803 | 113300 | 777621755 | 3105 | 3115 | 3115 | 3100 | 1069 |
| 474 | 20230803 | 113200 | 774302400 | 3110 | 3110 | 3110 | 3110 | 10 |
| 475 | 20230803 | 113100 | 774271300 | 3110 | 3105 | 3115 | 3100 | 10043 |
| 476 | 20230803 | 113000 | 743137030 | 3115 | 3115 | 3115 | 3100 | 10649 |
| 477 | 20230803 | 112900 | 710052215 | 3115 | 3115 | 3120 | 3115 | 209 |
| 478 | 20230803 | 112800 | 709401070 | 3110 | 3115 | 3115 | 3110 | 74 |
| 479 | 20230803 | 112700 | 709170580 | 3115 | 3115 | 3115 | 3115 | 4936 |
| 480 | 20230803 | 112600 | 693794940 | 3125 | 3125 | 3125 | 3120 | 839 |
| 481 | 20230803 | 112500 | 691176940 | 3125 | 3120 | 3125 | 3120 | 340 |
| 482 | 20230803 | 112400 | 690114445 | 3120 | 3130 | 3130 | 3120 | 9913 |
| 483 | 20230803 | 112300 | 659128055 | 3130 | 3130 | 3135 | 3130 | 209 |
| 484 | 20230803 | 112200 | 658472885 | 3130 | 3135 | 3135 | 3130 | 129 |
| 485 | 20230803 | 112100 | 658069055 | 3130 | 3130 | 3130 | 3130 | 100 |
| 486 | 20230803 | 112000 | 657756055 | 3140 | 3135 | 3140 | 3135 | 198 |
| 487 | 20230803 | 111900 | 657134685 | 3130 | 3130 | 3130 | 3130 | 0 |
| 488 | 20230803 | 111800 | 657134685 | 3130 | 3130 | 3130 | 3130 | 99 |
| 489 | 20230803 | 111700 | 656824815 | 3135 | 3135 | 3135 | 3135 | 1 |
| 490 | 20230803 | 111600 | 656821680 | 3130 | 3135 | 3135 | 3130 | 1641 |
| 491 | 20230803 | 111500 | 651681295 | 3140 | 3140 | 3140 | 3140 | 0 |
| 492 | 20230803 | 111400 | 651681295 | 3140 | 3140 | 3140 | 3140 | 2 |
| 493 | 20230803 | 111300 | 651675015 | 3140 | 3140 | 3140 | 3140 | 6 |
| 494 | 20230803 | 111200 | 651656175 | 3140 | 3145 | 3145 | 3140 | 14 |
| 495 | 20230803 | 111100 | 651612155 | 3135 | 3140 | 3145 | 3135 | 870 |
| 496 | 20230803 | 111000 | 648882300 | 3140 | 3135 | 3140 | 3130 | 1933 |
| 497 | 20230803 | 110900 | 642822485 | 3130 | 3135 | 3135 | 3130 | 886 |
| 498 | 20230803 | 110800 | 640049265 | 3140 | 3140 | 3140 | 3140 | 0 |
| 499 | 20230803 | 110700 | 640049265 | 3140 | 3140 | 3140 | 3140 | 86 |
| 500 | 20230803 | 110600 | 639779225 | 3140 | 3145 | 3145 | 3135 | 2089 |
| 501 | 20230803 | 110500 | 633229635 | 3140 | 3140 | 3140 | 3140 | 5 |
| 502 | 20230803 | 110400 | 633213935 | 3140 | 3140 | 3140 | 3140 | 100 |
| 503 | 20230803 | 110300 | 632899935 | 3145 | 3145 | 3145 | 3145 | 37 |
| 504 | 20230803 | 110200 | 632783570 | 3135 | 3135 | 3135 | 3135 | 228 |
| 505 | 20230803 | 110100 | 632068790 | 3135 | 3135 | 3135 | 3135 | 259 |
| 506 | 20230803 | 110000 | 631256825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 507 | 20230803 | 105900 | 631256825 | 3150 | 3150 | 3150 | 3150 | 65 |
| 508 | 20230803 | 105800 | 631052075 | 3150 | 3150 | 3150 | 3150 | 56 |
| 509 | 20230803 | 105700 | 630875675 | 3150 | 3135 | 3150 | 3135 | 31 |
| 510 | 20230803 | 105600 | 630778370 | 3135 | 3135 | 3135 | 3135 | 300 |
| 511 | 20230803 | 105500 | 629837870 | 3150 | 3150 | 3150 | 3150 | 23 |
| 512 | 20230803 | 105400 | 629765420 | 3135 | 3135 | 3135 | 3135 | 778 |
| 513 | 20230803 | 105300 | 627326390 | 3135 | 3135 | 3135 | 3135 | 76 |
| 514 | 20230803 | 105200 | 627088130 | 3150 | 3150 | 3150 | 3150 | 31 |
| 515 | 20230803 | 105100 | 626990480 | 3135 | 3135 | 3135 | 3135 | 0 |
| 516 | 20230803 | 105000 | 626990480 | 3135 | 3140 | 3140 | 3135 | 3990 |
| 517 | 20230803 | 104900 | 614479730 | 3150 | 3150 | 3150 | 3140 | 157 |
| 518 | 20230803 | 104800 | 613985680 | 3135 | 3135 | 3135 | 3135 | 0 |
| 519 | 20230803 | 104700 | 613985680 | 3135 | 3150 | 3155 | 3135 | 6602 |
| 520 | 20230803 | 104600 | 593263550 | 3140 | 3140 | 3140 | 3140 | 1673 |
| 521 | 20230803 | 104500 | 588010330 | 3140 | 3145 | 3150 | 3140 | 1868 |
| 522 | 20230803 | 104400 | 582137470 | 3145 | 3150 | 3150 | 3145 | 41 |
| 523 | 20230803 | 104300 | 582008450 | 3155 | 3155 | 3155 | 3155 | 459 |
| 524 | 20230803 | 104200 | 580560305 | 3155 | 3150 | 3155 | 3150 | 565 |
| 525 | 20230803 | 104100 | 578777955 | 3145 | 3150 | 3150 | 3145 | 200 |
| 526 | 20230803 | 104000 | 578148905 | 3145 | 3150 | 3150 | 3145 | 1052 |
| 527 | 20230803 | 103900 | 574838105 | 3140 | 3145 | 3150 | 3140 | 1401 |
| 528 | 20230803 | 103800 | 570431960 | 3145 | 3145 | 3145 | 3145 | 69 |
| 529 | 20230803 | 103700 | 570214955 | 3145 | 3145 | 3145 | 3140 | 1556 |
| 530 | 20230803 | 103600 | 565321525 | 3150 | 3140 | 3150 | 3140 | 1153 |
| 531 | 20230803 | 103500 | 561694735 | 3140 | 3140 | 3140 | 3140 | 86 |
| 532 | 20230803 | 103400 | 561424695 | 3145 | 3145 | 3145 | 3145 | 83 |
| 533 | 20230803 | 103300 | 561163660 | 3145 | 3150 | 3150 | 3145 | 2 |
| 534 | 20230803 | 103200 | 561157365 | 3150 | 3145 | 3150 | 3140 | 2095 |
| 535 | 20230803 | 103100 | 554572080 | 3155 | 3155 | 3155 | 3150 | 125 |
| 536 | 20230803 | 103000 | 554177710 | 3145 | 3155 | 3155 | 3145 | 271 |
| 537 | 20230803 | 102900 | 553324955 | 3145 | 3155 | 3155 | 3145 | 129 |
| 538 | 20230803 | 102800 | 552918655 | 3155 | 3150 | 3155 | 3150 | 78 |
| 539 | 20230803 | 102700 | 552672950 | 3145 | 3150 | 3150 | 3140 | 4649 |
| 540 | 20230803 | 102600 | 538051880 | 3155 | 3160 | 3160 | 3155 | 5326 |
| 541 | 20230803 | 102500 | 521221735 | 3165 | 3160 | 3165 | 3160 | 1007 |
| 542 | 20230803 | 102400 | 518039580 | 3160 | 3160 | 3160 | 3160 | 78 |
| 543 | 20230803 | 102300 | 517793100 | 3165 | 3165 | 3165 | 3165 | 1 |
| 544 | 20230803 | 102200 | 517789935 | 3165 | 3165 | 3165 | 3165 | 1043 |
| 545 | 20230803 | 102100 | 514488840 | 3165 | 3175 | 3180 | 3165 | 403 |
| 546 | 20230803 | 102000 | 513212115 | 3175 | 3155 | 3180 | 3155 | 837 |
| 547 | 20230803 | 101900 | 510568795 | 3155 | 3160 | 3160 | 3155 | 80 |
| 548 | 20230803 | 101800 | 510316365 | 3160 | 3165 | 3165 | 3155 | 863 |
| 549 | 20230803 | 101700 | 507593315 | 3165 | 3165 | 3165 | 3165 | 1 |
| 550 | 20230803 | 101600 | 507590150 | 3155 | 3165 | 3165 | 3155 | 403 |
| 551 | 20230803 | 101500 | 506318645 | 3165 | 3170 | 3170 | 3165 | 90 |
| 552 | 20230803 | 101400 | 506033515 | 3170 | 3175 | 3175 | 3170 | 418 |
| 553 | 20230803 | 101300 | 504708440 | 3180 | 3180 | 3180 | 3180 | 0 |
| 554 | 20230803 | 101200 | 504708440 | 3180 | 3155 | 3180 | 3155 | 478 |
| 555 | 20230803 | 101100 | 503195430 | 3155 | 3155 | 3155 | 3155 | 470 |
| 556 | 20230803 | 101000 | 501712580 | 3155 | 3150 | 3155 | 3140 | 8065 |
| 557 | 20230803 | 100900 | 476334260 | 3155 | 3160 | 3160 | 3155 | 4902 |
| 558 | 20230803 | 100800 | 460856255 | 3170 | 3170 | 3170 | 3170 | 0 |
| 559 | 20230803 | 100700 | 460856255 | 3170 | 3170 | 3170 | 3170 | 0 |
| 560 | 20230803 | 100600 | 460856255 | 3170 | 3165 | 3170 | 3160 | 1154 |
| 561 | 20230803 | 100500 | 457203945 | 3165 | 3170 | 3170 | 3165 | 1505 |
| 562 | 20230803 | 100400 | 452433485 | 3170 | 3170 | 3170 | 3170 | 2025 |
| 563 | 20230803 | 100300 | 446014235 | 3175 | 3175 | 3175 | 3175 | 10 |
| 564 | 20230803 | 100200 | 445982485 | 3175 | 3175 | 3175 | 3175 | 903 |
| 565 | 20230803 | 100100 | 443115460 | 3175 | 3175 | 3175 | 3175 | 400 |
| 566 | 20230803 | 100000 | 441845460 | 3185 | 3180 | 3185 | 3175 | 1320 |
| 567 | 20230803 | 095900 | 437652725 | 3185 | 3185 | 3190 | 3185 | 164 |
| 568 | 20230803 | 095800 | 437130375 | 3185 | 3180 | 3185 | 3180 | 383 |
| 569 | 20230803 | 095700 | 435912270 | 3180 | 3180 | 3180 | 3180 | 343 |
| 570 | 20230803 | 095600 | 434821530 | 3180 | 3185 | 3185 | 3180 | 199 |
| 571 | 20230803 | 095500 | 434187810 | 3185 | 3185 | 3185 | 3185 | 30 |
| 572 | 20230803 | 095400 | 434092260 | 3175 | 3185 | 3185 | 3175 | 3352 |
| 573 | 20230803 | 095300 | 423436960 | 3190 | 3190 | 3190 | 3190 | 215 |
| 574 | 20230803 | 095200 | 422751110 | 3190 | 3190 | 3190 | 3190 | 4195 |
| 575 | 20230803 | 095100 | 409369060 | 3190 | 3185 | 3190 | 3185 | 1245 |
| 576 | 20230803 | 095000 | 405402660 | 3190 | 3185 | 3190 | 3185 | 59 |
| 577 | 20230803 | 094900 | 405214630 | 3185 | 3190 | 3190 | 3185 | 372 |
| 578 | 20230803 | 094800 | 404029760 | 3190 | 3190 | 3190 | 3190 | 16 |
| 579 | 20230803 | 094700 | 403978720 | 3190 | 3190 | 3200 | 3190 | 2615 |
| 580 | 20230803 | 094600 | 395636810 | 3190 | 3190 | 3190 | 3190 | 62 |
| 581 | 20230803 | 094500 | 395439030 | 3190 | 3190 | 3190 | 3190 | 21 |
| 582 | 20230803 | 094400 | 395372040 | 3190 | 3190 | 3190 | 3190 | 2 |
| 583 | 20230803 | 094300 | 395365660 | 3195 | 3195 | 3195 | 3195 | 7 |
| 584 | 20230803 | 094200 | 395343295 | 3190 | 3185 | 3195 | 3180 | 1499 |
| 585 | 20230803 | 094100 | 390572080 | 3195 | 3195 | 3195 | 3195 | 49 |
| 586 | 20230803 | 094000 | 390415525 | 3195 | 3190 | 3195 | 3190 | 828 |
| 587 | 20230803 | 093900 | 387773890 | 3190 | 3190 | 3190 | 3190 | 0 |
| 588 | 20230803 | 093800 | 387773890 | 3190 | 3200 | 3200 | 3190 | 288 |
| 589 | 20230803 | 093700 | 386853215 | 3195 | 3195 | 3200 | 3195 | 47 |
| 590 | 20230803 | 093600 | 386702945 | 3190 | 3190 | 3190 | 3185 | 140 |
| 591 | 20230803 | 093500 | 386256510 | 3190 | 3195 | 3195 | 3190 | 43 |
| 592 | 20230803 | 093400 | 386119315 | 3180 | 3185 | 3195 | 3180 | 252 |
| 593 | 20230803 | 093300 | 385316610 | 3200 | 3200 | 3200 | 3200 | 92 |
| 594 | 20230803 | 093200 | 385022210 | 3200 | 3200 | 3200 | 3200 | 1 |
| 595 | 20230803 | 093100 | 385019010 | 3200 | 3195 | 3200 | 3195 | 135 |
| 596 | 20230803 | 093000 | 384587320 | 3195 | 3185 | 3200 | 3180 | 838 |
| 597 | 20230803 | 092900 | 381918280 | 3200 | 3200 | 3200 | 3200 | 0 |
| 598 | 20230803 | 092800 | 381918280 | 3200 | 3200 | 3200 | 3200 | 0 |
| 599 | 20230803 | 092700 | 381918280 | 3200 | 3185 | 3200 | 3185 | 4259 |
| 600 | 20230803 | 092600 | 368311935 | 3185 | 3195 | 3195 | 3185 | 602 |
| 601 | 20230803 | 092500 | 366394130 | 3195 | 3190 | 3195 | 3190 | 120 |
| 602 | 20230803 | 092400 | 366010800 | 3190 | 3190 | 3195 | 3190 | 7 |
| 603 | 20230803 | 092300 | 365988465 | 3185 | 3195 | 3195 | 3185 | 83 |
| 604 | 20230803 | 092200 | 365723835 | 3200 | 3190 | 3200 | 3190 | 803 |
| 605 | 20230803 | 092100 | 363162250 | 3200 | 3180 | 3200 | 3180 | 4999 |
| 606 | 20230803 | 092000 | 347234815 | 3180 | 3170 | 3180 | 3160 | 3430 |
| 607 | 20230803 | 091900 | 336355605 | 3155 | 3155 | 3175 | 3150 | 978 |
| 608 | 20230803 | 091800 | 333270185 | 3150 | 3150 | 3150 | 3135 | 4021 |
| 609 | 20230803 | 091700 | 320646065 | 3155 | 3150 | 3155 | 3150 | 4017 |
| 610 | 20230803 | 091600 | 307992125 | 3150 | 3155 | 3155 | 3150 | 2909 |
| 611 | 20230803 | 091500 | 298817300 | 3155 | 3175 | 3175 | 3155 | 1418 |
| 612 | 20230803 | 091400 | 294339780 | 3155 | 3155 | 3155 | 3150 | 4179 |
| 613 | 20230803 | 091300 | 281155720 | 3160 | 3160 | 3160 | 3150 | 11600 |
| 614 | 20230803 | 091200 | 244529030 | 3155 | 3160 | 3165 | 3155 | 3868 |
| 615 | 20230803 | 091100 | 232324960 | 3160 | 3160 | 3160 | 3155 | 4018 |
| 616 | 20230803 | 091000 | 219630895 | 3160 | 3170 | 3170 | 3160 | 1565 |
| 617 | 20230803 | 090900 | 214681195 | 3170 | 3175 | 3175 | 3160 | 5609 |
| 618 | 20230803 | 090800 | 196918970 | 3175 | 3175 | 3175 | 3170 | 1801 |
| 619 | 20230803 | 090700 | 191201380 | 3175 | 3175 | 3180 | 3175 | 2118 |
| 620 | 20230803 | 090600 | 184476595 | 3160 | 3170 | 3170 | 3155 | 13750 |
| 621 | 20230803 | 090500 | 141007290 | 3180 | 3160 | 3180 | 3160 | 5614 |
| 622 | 20230803 | 090400 | 123229735 | 3170 | 3180 | 3185 | 3150 | 14584 |
| 623 | 20230803 | 090300 | 76988225 | 3185 | 3195 | 3200 | 3185 | 9849 |
| 624 | 20230803 | 090200 | 45545690 | 3195 | 3205 | 3210 | 3195 | 3146 |
| 625 | 20230803 | 090100 | 35474465 | 3205 | 3210 | 3215 | 3195 | 6487 |
| 626 | 20230803 | 090000 | 14688230 | 3210 | 3225 | 3230 | 3210 | 4511 |