33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 3 | 20230803 | 192900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 4 | 20230803 | 192800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 5 | 20230803 | 192700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 6 | 20230803 | 192600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 7 | 20230803 | 192500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 8 | 20230803 | 192400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 9 | 20230803 | 192300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 10 | 20230803 | 192200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 11 | 20230803 | 192100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 12 | 20230803 | 192000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 13 | 20230803 | 191900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 14 | 20230803 | 191800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 15 | 20230803 | 191700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 16 | 20230803 | 191600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 17 | 20230803 | 191500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 18 | 20230803 | 191400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 19 | 20230803 | 191300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 20 | 20230803 | 191200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 21 | 20230803 | 191100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 22 | 20230803 | 191000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 23 | 20230803 | 190900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 24 | 20230803 | 190800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 25 | 20230803 | 190700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 26 | 20230803 | 190600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 27 | 20230803 | 190500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 28 | 20230803 | 190400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 29 | 20230803 | 190300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 30 | 20230803 | 190200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 31 | 20230803 | 190100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 32 | 20230803 | 190000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 33 | 20230803 | 185900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 34 | 20230803 | 185800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 35 | 20230803 | 185700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 36 | 20230803 | 185600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 37 | 20230803 | 185500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 38 | 20230803 | 185400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 39 | 20230803 | 185300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 40 | 20230803 | 185200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 41 | 20230803 | 185100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 42 | 20230803 | 185000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 43 | 20230803 | 184900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 44 | 20230803 | 184800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 45 | 20230803 | 184700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 46 | 20230803 | 184600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 47 | 20230803 | 184500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 48 | 20230803 | 184400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 49 | 20230803 | 184300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 50 | 20230803 | 184200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 51 | 20230803 | 184100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 52 | 20230803 | 184000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 53 | 20230803 | 183900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 54 | 20230803 | 183800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 55 | 20230803 | 183700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 56 | 20230803 | 183600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 57 | 20230803 | 183500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 58 | 20230803 | 183400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 59 | 20230803 | 183300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 60 | 20230803 | 183200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 61 | 20230803 | 183100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 62 | 20230803 | 183000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 63 | 20230803 | 182900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 64 | 20230803 | 182800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 65 | 20230803 | 182700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 66 | 20230803 | 182600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 67 | 20230803 | 182500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 68 | 20230803 | 182400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 69 | 20230803 | 182300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 70 | 20230803 | 182200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 71 | 20230803 | 182100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 72 | 20230803 | 182000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 73 | 20230803 | 181900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 74 | 20230803 | 181800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 75 | 20230803 | 181700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 76 | 20230803 | 181600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 77 | 20230803 | 181500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 78 | 20230803 | 181400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 79 | 20230803 | 181300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 80 | 20230803 | 181200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 81 | 20230803 | 181100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 82 | 20230803 | 181000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 83 | 20230803 | 180900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 84 | 20230803 | 180800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 85 | 20230803 | 180700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 86 | 20230803 | 180600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 87 | 20230803 | 180500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 88 | 20230803 | 180400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 89 | 20230803 | 180300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 90 | 20230803 | 180200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 91 | 20230803 | 180100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 92 | 20230803 | 180000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 93 | 20230803 | 175900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 94 | 20230803 | 175800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 95 | 20230803 | 175700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 96 | 20230803 | 175600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 97 | 20230803 | 175500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 98 | 20230803 | 175400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 99 | 20230803 | 175300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 100 | 20230803 | 175200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 101 | 20230803 | 175100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 102 | 20230803 | 175000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 103 | 20230803 | 174900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 104 | 20230803 | 174800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 105 | 20230803 | 174700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 106 | 20230803 | 174600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 107 | 20230803 | 174500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 108 | 20230803 | 174400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 109 | 20230803 | 174300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 110 | 20230803 | 174200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 111 | 20230803 | 174100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 112 | 20230803 | 174000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 113 | 20230803 | 173900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 114 | 20230803 | 173800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 115 | 20230803 | 173700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 116 | 20230803 | 173600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 117 | 20230803 | 173500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 118 | 20230803 | 173400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 119 | 20230803 | 173300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 120 | 20230803 | 173200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 121 | 20230803 | 173100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 122 | 20230803 | 173000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 123 | 20230803 | 172900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 124 | 20230803 | 172800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 125 | 20230803 | 172700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 126 | 20230803 | 172600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 127 | 20230803 | 172500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 128 | 20230803 | 172400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 129 | 20230803 | 172300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 130 | 20230803 | 172200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 131 | 20230803 | 172100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 132 | 20230803 | 172000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 133 | 20230803 | 171900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 134 | 20230803 | 171800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 135 | 20230803 | 171700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 136 | 20230803 | 171600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 137 | 20230803 | 171500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 138 | 20230803 | 171400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 139 | 20230803 | 171300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 140 | 20230803 | 171200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 141 | 20230803 | 171100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 142 | 20230803 | 171000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 143 | 20230803 | 170900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 144 | 20230803 | 170800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 145 | 20230803 | 170700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 146 | 20230803 | 170600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 147 | 20230803 | 170500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 148 | 20230803 | 170400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 149 | 20230803 | 170300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 150 | 20230803 | 170200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 151 | 20230803 | 170100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 152 | 20230803 | 170000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 153 | 20230803 | 165900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 154 | 20230803 | 165800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 155 | 20230803 | 165700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 156 | 20230803 | 165600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 157 | 20230803 | 165500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 158 | 20230803 | 165400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 159 | 20230803 | 165300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 160 | 20230803 | 165200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 161 | 20230803 | 165100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 162 | 20230803 | 165000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 163 | 20230803 | 164900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 164 | 20230803 | 164800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 165 | 20230803 | 164700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 166 | 20230803 | 164600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 167 | 20230803 | 164500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 168 | 20230803 | 164400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 169 | 20230803 | 164300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 170 | 20230803 | 164200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 171 | 20230803 | 164100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 172 | 20230803 | 164000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 173 | 20230803 | 163900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 174 | 20230803 | 163800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 175 | 20230803 | 163700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 176 | 20230803 | 163600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 177 | 20230803 | 163500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 178 | 20230803 | 163400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 179 | 20230803 | 163300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 180 | 20230803 | 163200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 181 | 20230803 | 163100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 182 | 20230803 | 163000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 183 | 20230803 | 162900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 184 | 20230803 | 162800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 185 | 20230803 | 162700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 186 | 20230803 | 162600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 187 | 20230803 | 162500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 188 | 20230803 | 162400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 189 | 20230803 | 162300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 190 | 20230803 | 162200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 191 | 20230803 | 162100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 192 | 20230803 | 162000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 193 | 20230803 | 161900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 194 | 20230803 | 161800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 195 | 20230803 | 161700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 196 | 20230803 | 161600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 197 | 20230803 | 161500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 198 | 20230803 | 161400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 199 | 20230803 | 161300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 200 | 20230803 | 161200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 201 | 20230803 | 161100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 202 | 20230803 | 161000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 203 | 20230803 | 160900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 204 | 20230803 | 160800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 205 | 20230803 | 160700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 206 | 20230803 | 160600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 207 | 20230803 | 160500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 208 | 20230803 | 160400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 209 | 20230803 | 160300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 210 | 20230803 | 160200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 211 | 20230803 | 160100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 212 | 20230803 | 160000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 532 |
| 213 | 20230803 | 155900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 214 | 20230803 | 155800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 215 | 20230803 | 155700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 216 | 20230803 | 155600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 217 | 20230803 | 155500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 218 | 20230803 | 155400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 219 | 20230803 | 155300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 220 | 20230803 | 155200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 221 | 20230803 | 155100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 222 | 20230803 | 155000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 223 | 20230803 | 154900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 224 | 20230803 | 154800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 225 | 20230803 | 154700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 226 | 20230803 | 154600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 227 | 20230803 | 154500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 228 | 20230803 | 154400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 229 | 20230803 | 154300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 230 | 20230803 | 154200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 231 | 20230803 | 154100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 232 | 20230803 | 154000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 233 | 20230803 | 153900 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 234 | 20230803 | 153800 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 235 | 20230803 | 153700 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 236 | 20230803 | 153600 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 237 | 20230803 | 153500 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 238 | 20230803 | 153400 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 239 | 20230803 | 153300 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 240 | 20230803 | 153200 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 241 | 20230803 | 153100 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 0 |
| 242 | 20230803 | 153000 | 1101665830 | 15030 | 15030 | 15030 | 15030 | 1064 |
| 243 | 20230803 | 152900 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 244 | 20230803 | 152800 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 245 | 20230803 | 152700 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 246 | 20230803 | 152600 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 247 | 20230803 | 152500 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 248 | 20230803 | 152400 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 249 | 20230803 | 152300 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 250 | 20230803 | 152200 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 251 | 20230803 | 152100 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 252 | 20230803 | 152000 | 1093669870 | 15050 | 15050 | 15050 | 15050 | 0 |
| 253 | 20230803 | 151900 | 1093669870 | 15050 | 15030 | 15050 | 15030 | 522 |
| 254 | 20230803 | 151800 | 1085817700 | 15040 | 15030 | 15040 | 15030 | 83 |
| 255 | 20230803 | 151700 | 1084569460 | 15040 | 15020 | 15040 | 15020 | 97 |
| 256 | 20230803 | 151600 | 1083111980 | 15000 | 14990 | 15000 | 14990 | 95 |
| 257 | 20230803 | 151500 | 1081687330 | 14990 | 15000 | 15000 | 14990 | 300 |
| 258 | 20230803 | 151400 | 1077189920 | 15030 | 15000 | 15030 | 15000 | 1825 |
| 259 | 20230803 | 151300 | 1049807180 | 15000 | 15000 | 15000 | 15000 | 0 |
| 260 | 20230803 | 151200 | 1049807180 | 15000 | 14990 | 15000 | 14990 | 19 |
| 261 | 20230803 | 151100 | 1049522330 | 15010 | 15010 | 15010 | 15010 | 0 |
| 262 | 20230803 | 151000 | 1049522330 | 15010 | 15010 | 15010 | 15010 | 0 |
| 263 | 20230803 | 150900 | 1049522330 | 15010 | 15010 | 15010 | 15010 | 0 |
| 264 | 20230803 | 150800 | 1049522330 | 15010 | 15000 | 15010 | 14990 | 258 |
| 265 | 20230803 | 150700 | 1045654860 | 15010 | 15010 | 15010 | 15010 | 561 |
| 266 | 20230803 | 150600 | 1037234250 | 15010 | 14990 | 15010 | 14990 | 71 |
| 267 | 20230803 | 150500 | 1036169350 | 14990 | 14990 | 14990 | 14990 | 0 |
| 268 | 20230803 | 150400 | 1036169350 | 14990 | 14990 | 14990 | 14990 | 8 |
| 269 | 20230803 | 150300 | 1036049430 | 14980 | 14970 | 14980 | 14970 | 40 |
| 270 | 20230803 | 150200 | 1035450290 | 14960 | 14960 | 14960 | 14960 | 0 |
| 271 | 20230803 | 150100 | 1035450290 | 14960 | 14970 | 14970 | 14960 | 239 |
| 272 | 20230803 | 150000 | 1031874750 | 14970 | 14970 | 14970 | 14970 | 25 |
| 273 | 20230803 | 145900 | 1031500500 | 14980 | 14970 | 14980 | 14970 | 2 |
| 274 | 20230803 | 145800 | 1031470550 | 14970 | 14980 | 14980 | 14970 | 16 |
| 275 | 20230803 | 145700 | 1031231020 | 14970 | 14970 | 14970 | 14970 | 40 |
| 276 | 20230803 | 145600 | 1030632220 | 14980 | 14960 | 14980 | 14960 | 54 |
| 277 | 20230803 | 145500 | 1029823910 | 14970 | 14970 | 14970 | 14970 | 0 |
| 278 | 20230803 | 145400 | 1029823910 | 14970 | 14970 | 14970 | 14970 | 213 |
| 279 | 20230803 | 145300 | 1026635300 | 14990 | 14990 | 14990 | 14970 | 211 |
| 280 | 20230803 | 145200 | 1023475290 | 14980 | 14980 | 14980 | 14980 | 200 |
| 281 | 20230803 | 145100 | 1020479290 | 14980 | 14980 | 14980 | 14980 | 29 |
| 282 | 20230803 | 145000 | 1020044870 | 14990 | 14990 | 14990 | 14990 | 228 |
| 283 | 20230803 | 144900 | 1016627150 | 15010 | 15010 | 15010 | 15010 | 0 |
| 284 | 20230803 | 144800 | 1016627150 | 15010 | 14980 | 15010 | 14980 | 10 |
| 285 | 20230803 | 144700 | 1016477320 | 15020 | 15020 | 15020 | 15020 | 0 |
| 286 | 20230803 | 144600 | 1016477320 | 15020 | 14980 | 15020 | 14980 | 20 |
| 287 | 20230803 | 144500 | 1016177640 | 15030 | 15010 | 15030 | 14980 | 353 |
| 288 | 20230803 | 144400 | 1010878750 | 15010 | 15020 | 15020 | 15010 | 69 |
| 289 | 20230803 | 144300 | 1009842380 | 15020 | 15020 | 15020 | 15020 | 221 |
| 290 | 20230803 | 144200 | 1006522960 | 15020 | 15020 | 15020 | 15020 | 32 |
| 291 | 20230803 | 144100 | 1006042320 | 15020 | 15020 | 15020 | 15020 | 11 |
| 292 | 20230803 | 144000 | 1005877100 | 15050 | 15040 | 15050 | 15040 | 901 |
| 293 | 20230803 | 143900 | 992326050 | 15030 | 15030 | 15030 | 15030 | 140 |
| 294 | 20230803 | 143800 | 990221850 | 15030 | 14990 | 15030 | 14990 | 1003 |
| 295 | 20230803 | 143700 | 975173600 | 15000 | 14990 | 15000 | 14990 | 11 |
| 296 | 20230803 | 143600 | 975008690 | 15000 | 14960 | 15000 | 14960 | 1054 |
| 297 | 20230803 | 143500 | 959210960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 298 | 20230803 | 143400 | 959210960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 299 | 20230803 | 143300 | 959210960 | 14980 | 14950 | 14980 | 14950 | 94 |
| 300 | 20230803 | 143200 | 957804540 | 14940 | 14940 | 14940 | 14940 | 13 |
| 301 | 20230803 | 143100 | 957610320 | 14940 | 14940 | 14940 | 14940 | 9 |
| 302 | 20230803 | 143000 | 957475860 | 14950 | 14950 | 14950 | 14950 | 73 |
| 303 | 20230803 | 142900 | 956384510 | 14940 | 14920 | 14940 | 14920 | 203 |
| 304 | 20230803 | 142800 | 953353480 | 14930 | 14920 | 14930 | 14920 | 86 |
| 305 | 20230803 | 142700 | 952069520 | 14920 | 14910 | 14920 | 14910 | 576 |
| 306 | 20230803 | 142600 | 943475680 | 14910 | 14910 | 14910 | 14910 | 0 |
| 307 | 20230803 | 142500 | 943475680 | 14910 | 14920 | 14920 | 14910 | 18 |
| 308 | 20230803 | 142400 | 943207200 | 14920 | 14920 | 14920 | 14920 | 0 |
| 309 | 20230803 | 142300 | 943207200 | 14920 | 14920 | 14920 | 14920 | 15 |
| 310 | 20230803 | 142200 | 942983400 | 14910 | 14910 | 14910 | 14910 | 8 |
| 311 | 20230803 | 142100 | 942864120 | 14920 | 14920 | 14930 | 14920 | 4 |
| 312 | 20230803 | 142000 | 942804430 | 14910 | 14920 | 14920 | 14910 | 9 |
| 313 | 20230803 | 141900 | 942670230 | 14920 | 14920 | 14930 | 14920 | 61 |
| 314 | 20230803 | 141800 | 941759930 | 14920 | 14920 | 14920 | 14920 | 1 |
| 315 | 20230803 | 141700 | 941745010 | 14920 | 14930 | 14930 | 14920 | 13 |
| 316 | 20230803 | 141600 | 941551000 | 14920 | 14920 | 14920 | 14920 | 0 |
| 317 | 20230803 | 141500 | 941551000 | 14920 | 14920 | 14920 | 14920 | 30 |
| 318 | 20230803 | 141400 | 941103400 | 14910 | 14910 | 14910 | 14910 | 0 |
| 319 | 20230803 | 141300 | 941103400 | 14910 | 14930 | 14930 | 14910 | 105 |
| 320 | 20230803 | 141200 | 939536940 | 14930 | 14930 | 14930 | 14930 | 5 |
| 321 | 20230803 | 141100 | 939462290 | 14930 | 14940 | 14950 | 14930 | 887 |
| 322 | 20230803 | 141000 | 926209270 | 14950 | 14960 | 14960 | 14940 | 733 |
| 323 | 20230803 | 140900 | 915252880 | 14970 | 14970 | 14970 | 14970 | 13 |
| 324 | 20230803 | 140800 | 915058270 | 14970 | 15000 | 15000 | 14970 | 172 |
| 325 | 20230803 | 140700 | 912479520 | 15000 | 15000 | 15000 | 15000 | 0 |
| 326 | 20230803 | 140600 | 912479520 | 15000 | 14980 | 15000 | 14980 | 13 |
| 327 | 20230803 | 140500 | 912284680 | 15000 | 15000 | 15000 | 15000 | 4 |
| 328 | 20230803 | 140400 | 912224680 | 15010 | 15020 | 15020 | 14990 | 178 |
| 329 | 20230803 | 140300 | 909554220 | 15040 | 15030 | 15040 | 15030 | 8 |
| 330 | 20230803 | 140200 | 909433960 | 15060 | 15060 | 15060 | 15060 | 0 |
| 331 | 20230803 | 140100 | 909433960 | 15060 | 15010 | 15080 | 15010 | 1388 |
| 332 | 20230803 | 140000 | 888565380 | 15000 | 15000 | 15010 | 15000 | 267 |
| 333 | 20230803 | 135900 | 884559990 | 15000 | 14970 | 15000 | 14970 | 131 |
| 334 | 20230803 | 135800 | 882597390 | 14970 | 14960 | 14970 | 14960 | 110 |
| 335 | 20230803 | 135700 | 880951770 | 14950 | 14960 | 14970 | 14950 | 9 |
| 336 | 20230803 | 135600 | 880817190 | 14950 | 14950 | 14950 | 14950 | 9 |
| 337 | 20230803 | 135500 | 880682640 | 14960 | 14970 | 14970 | 14960 | 14 |
| 338 | 20230803 | 135400 | 880473120 | 14990 | 14990 | 14990 | 14990 | 0 |
| 339 | 20230803 | 135300 | 880473120 | 14990 | 14940 | 14990 | 14940 | 219 |
| 340 | 20230803 | 135200 | 877195790 | 14950 | 14940 | 14950 | 14940 | 27 |
| 341 | 20230803 | 135100 | 876792290 | 14940 | 14930 | 14940 | 14930 | 109 |
| 342 | 20230803 | 135000 | 875164760 | 14930 | 14920 | 14930 | 14920 | 23 |
| 343 | 20230803 | 134900 | 874821470 | 14930 | 14830 | 14950 | 14830 | 1765 |
| 344 | 20230803 | 134800 | 848570920 | 14850 | 14870 | 14870 | 14830 | 550 |
| 345 | 20230803 | 134700 | 840409070 | 14880 | 14870 | 14880 | 14870 | 36 |
| 346 | 20230803 | 134600 | 839873650 | 14890 | 14890 | 14890 | 14890 | 48 |
| 347 | 20230803 | 134500 | 839158930 | 14900 | 14890 | 14900 | 14890 | 117 |
| 348 | 20230803 | 134400 | 837416430 | 14890 | 14900 | 14900 | 14890 | 14 |
| 349 | 20230803 | 134300 | 837207920 | 14900 | 14900 | 14900 | 14900 | 86 |
| 350 | 20230803 | 134200 | 835926520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 351 | 20230803 | 134100 | 835926520 | 14910 | 14900 | 14910 | 14900 | 11 |
| 352 | 20230803 | 134000 | 835762600 | 14900 | 14900 | 14900 | 14900 | 0 |
| 353 | 20230803 | 133900 | 835762600 | 14900 | 14910 | 14910 | 14900 | 12 |
| 354 | 20230803 | 133800 | 835583750 | 14920 | 14910 | 14920 | 14910 | 9 |
| 355 | 20230803 | 133700 | 835449550 | 14920 | 14920 | 14920 | 14910 | 82 |
| 356 | 20230803 | 133600 | 834226140 | 14910 | 14900 | 14920 | 14900 | 855 |
| 357 | 20230803 | 133500 | 821481310 | 14920 | 14880 | 14980 | 14880 | 193 |
| 358 | 20230803 | 133400 | 818600670 | 14870 | 14860 | 14870 | 14860 | 20 |
| 359 | 20230803 | 133300 | 818303360 | 14860 | 14840 | 14860 | 14840 | 84 |
| 360 | 20230803 | 133200 | 817055990 | 14830 | 14850 | 14850 | 14830 | 123 |
| 361 | 20230803 | 133100 | 815230320 | 14870 | 14860 | 14870 | 14860 | 8 |
| 362 | 20230803 | 133000 | 815111430 | 14870 | 14880 | 14880 | 14870 | 8 |
| 363 | 20230803 | 132900 | 814992410 | 14890 | 14900 | 14900 | 14890 | 17 |
| 364 | 20230803 | 132800 | 814739170 | 14910 | 14900 | 14910 | 14900 | 10 |
| 365 | 20230803 | 132700 | 814590160 | 14910 | 14910 | 14910 | 14910 | 0 |
| 366 | 20230803 | 132600 | 814590160 | 14910 | 14860 | 14910 | 14860 | 178 |
| 367 | 20230803 | 132500 | 811941950 | 14870 | 14840 | 14870 | 14840 | 414 |
| 368 | 20230803 | 132400 | 805795940 | 14840 | 14840 | 14840 | 14840 | 0 |
| 369 | 20230803 | 132300 | 805795940 | 14840 | 14840 | 14840 | 14840 | 0 |
| 370 | 20230803 | 132200 | 805795940 | 14840 | 14850 | 14850 | 14840 | 113 |
| 371 | 20230803 | 132100 | 804117980 | 14850 | 14850 | 14850 | 14850 | 26 |
| 372 | 20230803 | 132000 | 803731880 | 14860 | 14860 | 14860 | 14860 | 14 |
| 373 | 20230803 | 131900 | 803523840 | 14880 | 14880 | 14880 | 14870 | 828 |
| 374 | 20230803 | 131800 | 791203280 | 14890 | 14890 | 14890 | 14890 | 1 |
| 375 | 20230803 | 131700 | 791188390 | 14870 | 14910 | 14910 | 14870 | 24 |
| 376 | 20230803 | 131600 | 790831230 | 14910 | 14850 | 14940 | 14850 | 337 |
| 377 | 20230803 | 131500 | 785813270 | 14840 | 14840 | 14860 | 14840 | 298 |
| 378 | 20230803 | 131400 | 781390330 | 14830 | 14830 | 14830 | 14830 | 8 |
| 379 | 20230803 | 131300 | 781271690 | 14850 | 14850 | 14850 | 14850 | 0 |
| 380 | 20230803 | 131200 | 781271690 | 14850 | 14850 | 14850 | 14850 | 0 |
| 381 | 20230803 | 131100 | 781271690 | 14850 | 14840 | 14850 | 14840 | 20 |
| 382 | 20230803 | 131000 | 780974810 | 14840 | 14840 | 14840 | 14840 | 0 |
| 383 | 20230803 | 130900 | 780974810 | 14840 | 14840 | 14840 | 14840 | 8 |
| 384 | 20230803 | 130800 | 780856090 | 14850 | 14820 | 14850 | 14820 | 307 |
| 385 | 20230803 | 130700 | 776302530 | 14830 | 14830 | 14830 | 14830 | 0 |
| 386 | 20230803 | 130600 | 776302530 | 14830 | 14820 | 14830 | 14820 | 36 |
| 387 | 20230803 | 130500 | 775768890 | 14810 | 14810 | 14810 | 14810 | 9 |
| 388 | 20230803 | 130400 | 775635600 | 14820 | 14820 | 14820 | 14820 | 1 |
| 389 | 20230803 | 130300 | 775620780 | 14810 | 14810 | 14810 | 14810 | 20 |
| 390 | 20230803 | 130200 | 775324580 | 14810 | 14810 | 14810 | 14810 | 8 |
| 391 | 20230803 | 130100 | 775206100 | 14820 | 14820 | 14820 | 14820 | 66 |
| 392 | 20230803 | 130000 | 774227980 | 14830 | 14830 | 14830 | 14830 | 3 |
| 393 | 20230803 | 125900 | 774183490 | 14830 | 14830 | 14830 | 14830 | 0 |
| 394 | 20230803 | 125800 | 774183490 | 14830 | 14830 | 14830 | 14830 | 8 |
| 395 | 20230803 | 125700 | 774064850 | 14830 | 14820 | 14830 | 14820 | 137 |
| 396 | 20230803 | 125600 | 772034220 | 14820 | 14830 | 14830 | 14820 | 28 |
| 397 | 20230803 | 125500 | 771619200 | 14830 | 14840 | 14840 | 14830 | 31 |
| 398 | 20230803 | 125400 | 771159240 | 14830 | 14820 | 14830 | 14820 | 136 |
| 399 | 20230803 | 125300 | 769142460 | 14820 | 14820 | 14820 | 14820 | 2 |
| 400 | 20230803 | 125200 | 769112820 | 14820 | 14810 | 14820 | 14810 | 65 |
| 401 | 20230803 | 125100 | 768149870 | 14820 | 14820 | 14820 | 14820 | 0 |
| 402 | 20230803 | 125000 | 768149870 | 14820 | 14810 | 14820 | 14810 | 10 |
| 403 | 20230803 | 124900 | 768001750 | 14810 | 14810 | 14810 | 14810 | 3 |
| 404 | 20230803 | 124800 | 767957320 | 14850 | 14850 | 14850 | 14850 | 0 |
| 405 | 20230803 | 124700 | 767957320 | 14850 | 14850 | 14850 | 14850 | 0 |
| 406 | 20230803 | 124600 | 767957320 | 14850 | 14860 | 14860 | 14850 | 126 |
| 407 | 20230803 | 124500 | 766084990 | 14860 | 14850 | 14860 | 14850 | 9 |
| 408 | 20230803 | 124400 | 765951330 | 14880 | 14880 | 14880 | 14880 | 0 |
| 409 | 20230803 | 124300 | 765951330 | 14880 | 14880 | 14880 | 14880 | 0 |
| 410 | 20230803 | 124200 | 765951330 | 14880 | 14870 | 14880 | 14870 | 2 |
| 411 | 20230803 | 124100 | 765921580 | 14870 | 14870 | 14870 | 14870 | 48 |
| 412 | 20230803 | 124000 | 765207820 | 14880 | 14800 | 14880 | 14800 | 753 |
| 413 | 20230803 | 123900 | 754049400 | 14810 | 14810 | 14810 | 14810 | 8 |
| 414 | 20230803 | 123800 | 753930920 | 14810 | 14810 | 14810 | 14810 | 8 |
| 415 | 20230803 | 123700 | 753812440 | 14820 | 14820 | 14830 | 14820 | 677 |
| 416 | 20230803 | 123600 | 743778940 | 14820 | 14820 | 14830 | 14820 | 42 |
| 417 | 20230803 | 123500 | 743156450 | 14820 | 14820 | 14820 | 14820 | 0 |
| 418 | 20230803 | 123400 | 743156450 | 14820 | 14820 | 14820 | 14820 | 2 |
| 419 | 20230803 | 123300 | 743126810 | 14830 | 14830 | 14830 | 14830 | 61 |
| 420 | 20230803 | 123200 | 742222180 | 14830 | 14830 | 14830 | 14830 | 0 |
| 421 | 20230803 | 123100 | 742222180 | 14830 | 14830 | 14830 | 14830 | 9 |
| 422 | 20230803 | 123000 | 742088710 | 14840 | 14850 | 14850 | 14840 | 7 |
| 423 | 20230803 | 122900 | 741984820 | 14870 | 14860 | 14870 | 14860 | 12 |
| 424 | 20230803 | 122800 | 741806480 | 14910 | 14830 | 14940 | 14830 | 1420 |
| 425 | 20230803 | 122700 | 720662850 | 14850 | 14850 | 14850 | 14850 | 0 |
| 426 | 20230803 | 122600 | 720662850 | 14850 | 14850 | 14850 | 14850 | 0 |
| 427 | 20230803 | 122500 | 720662850 | 14850 | 14850 | 14850 | 14850 | 1 |
| 428 | 20230803 | 122400 | 720648000 | 14850 | 14870 | 14870 | 14850 | 18 |
| 429 | 20230803 | 122300 | 720380660 | 14870 | 14860 | 14870 | 14860 | 29 |
| 430 | 20230803 | 122200 | 719949510 | 14870 | 14790 | 14870 | 14780 | 745 |
| 431 | 20230803 | 122100 | 708927010 | 14790 | 14780 | 14790 | 14780 | 109 |
| 432 | 20230803 | 122000 | 707314990 | 14800 | 14810 | 14840 | 14800 | 1572 |
| 433 | 20230803 | 121900 | 684042380 | 14820 | 14810 | 14830 | 14810 | 390 |
| 434 | 20230803 | 121800 | 678265360 | 14810 | 14770 | 14810 | 14770 | 703 |
| 435 | 20230803 | 121700 | 667872860 | 14770 | 14760 | 14770 | 14760 | 76 |
| 436 | 20230803 | 121600 | 666750440 | 14770 | 14750 | 14770 | 14750 | 45 |
| 437 | 20230803 | 121500 | 666086430 | 14750 | 14750 | 14750 | 14750 | 0 |
| 438 | 20230803 | 121400 | 666086430 | 14750 | 14750 | 14750 | 14750 | 61 |
| 439 | 20230803 | 121300 | 665186680 | 14780 | 14780 | 14780 | 14780 | 13 |
| 440 | 20230803 | 121200 | 664994540 | 14800 | 14800 | 14800 | 14800 | 0 |
| 441 | 20230803 | 121100 | 664994540 | 14800 | 14800 | 14800 | 14800 | 0 |
| 442 | 20230803 | 121000 | 664994540 | 14800 | 14800 | 14800 | 14800 | 0 |
| 443 | 20230803 | 120900 | 664994540 | 14800 | 14800 | 14800 | 14800 | 1 |
| 444 | 20230803 | 120800 | 664979740 | 14810 | 14830 | 14830 | 14810 | 392 |
| 445 | 20230803 | 120700 | 659171960 | 14880 | 14750 | 14910 | 14750 | 3822 |
| 446 | 20230803 | 120600 | 602576840 | 14750 | 14730 | 14750 | 14730 | 29 |
| 447 | 20230803 | 120500 | 602149570 | 14740 | 14740 | 14750 | 14740 | 12 |
| 448 | 20230803 | 120400 | 601972680 | 14750 | 14750 | 14750 | 14740 | 301 |
| 449 | 20230803 | 120300 | 597535420 | 14740 | 14740 | 14740 | 14740 | 7 |
| 450 | 20230803 | 120200 | 597432240 | 14740 | 14740 | 14740 | 14740 | 8 |
| 451 | 20230803 | 120100 | 597314320 | 14750 | 14750 | 14750 | 14750 | 1 |
| 452 | 20230803 | 120000 | 597299570 | 14740 | 14740 | 14740 | 14740 | 8 |
| 453 | 20230803 | 115900 | 597181650 | 14740 | 14740 | 14740 | 14740 | 8 |
| 454 | 20230803 | 115800 | 597063730 | 14740 | 14740 | 14740 | 14740 | 0 |
| 455 | 20230803 | 115700 | 597063730 | 14740 | 14750 | 14750 | 14740 | 63 |
| 456 | 20230803 | 115600 | 596134570 | 14740 | 14740 | 14750 | 14740 | 128 |
| 457 | 20230803 | 115500 | 594247580 | 14740 | 14740 | 14740 | 14740 | 21 |
| 458 | 20230803 | 115400 | 593938040 | 14730 | 14730 | 14740 | 14730 | 28 |
| 459 | 20230803 | 115300 | 593525590 | 14730 | 14730 | 14730 | 14730 | 4 |
| 460 | 20230803 | 115200 | 593466670 | 14730 | 14740 | 14740 | 14730 | 36 |
| 461 | 20230803 | 115100 | 592936380 | 14730 | 14690 | 14730 | 14690 | 355 |
| 462 | 20230803 | 115000 | 587718160 | 14680 | 14680 | 14680 | 14680 | 8 |
| 463 | 20230803 | 114900 | 587600720 | 14690 | 14680 | 14690 | 14680 | 4 |
| 464 | 20230803 | 114800 | 587541990 | 14680 | 14690 | 14690 | 14680 | 20 |
| 465 | 20230803 | 114700 | 587248270 | 14680 | 14670 | 14680 | 14670 | 150 |
| 466 | 20230803 | 114600 | 585047540 | 14670 | 14680 | 14680 | 14670 | 34 |
| 467 | 20230803 | 114500 | 584548550 | 14680 | 14680 | 14680 | 14670 | 37 |
| 468 | 20230803 | 114400 | 584005470 | 14680 | 14680 | 14680 | 14680 | 3 |
| 469 | 20230803 | 114300 | 583961430 | 14680 | 14670 | 14680 | 14670 | 9 |
| 470 | 20230803 | 114200 | 583829390 | 14680 | 14670 | 14680 | 14670 | 10 |
| 471 | 20230803 | 114100 | 583682670 | 14680 | 14680 | 14680 | 14680 | 0 |
| 472 | 20230803 | 114000 | 583682670 | 14680 | 14670 | 14680 | 14670 | 10 |
| 473 | 20230803 | 113900 | 583535960 | 14680 | 14680 | 14680 | 14680 | 2 |
| 474 | 20230803 | 113800 | 583506600 | 14690 | 14690 | 14690 | 14690 | 1 |
| 475 | 20230803 | 113700 | 583491910 | 14670 | 14670 | 14670 | 14670 | 1 |
| 476 | 20230803 | 113600 | 583477240 | 14700 | 14690 | 14700 | 14690 | 234 |
| 477 | 20230803 | 113500 | 580039770 | 14700 | 14680 | 14700 | 14680 | 301 |
| 478 | 20230803 | 113400 | 575617940 | 14690 | 14690 | 14690 | 14690 | 0 |
| 479 | 20230803 | 113300 | 575617940 | 14690 | 14690 | 14690 | 14690 | 0 |
| 480 | 20230803 | 113200 | 575617940 | 14690 | 14690 | 14690 | 14680 | 131 |
| 481 | 20230803 | 113100 | 573694310 | 14680 | 14680 | 14690 | 14680 | 141 |
| 482 | 20230803 | 113000 | 571624110 | 14680 | 14660 | 14680 | 14660 | 278 |
| 483 | 20230803 | 112900 | 567545550 | 14670 | 14670 | 14670 | 14670 | 0 |
| 484 | 20230803 | 112800 | 567545550 | 14670 | 14660 | 14670 | 14660 | 10 |
| 485 | 20230803 | 112700 | 567398930 | 14670 | 14670 | 14670 | 14670 | 4 |
| 486 | 20230803 | 112600 | 567340250 | 14670 | 14660 | 14670 | 14660 | 10 |
| 487 | 20230803 | 112500 | 567193630 | 14670 | 14650 | 14670 | 14650 | 231 |
| 488 | 20230803 | 112400 | 563807730 | 14660 | 14660 | 14660 | 14650 | 1032 |
| 489 | 20230803 | 112300 | 548678680 | 14660 | 14660 | 14660 | 14660 | 48 |
| 490 | 20230803 | 112200 | 547975000 | 14660 | 14660 | 14660 | 14660 | 3 |
| 491 | 20230803 | 112100 | 547931020 | 14660 | 14660 | 14660 | 14660 | 8 |
| 492 | 20230803 | 112000 | 547813740 | 14660 | 14660 | 14660 | 14660 | 0 |
| 493 | 20230803 | 111900 | 547813740 | 14660 | 14670 | 14670 | 14660 | 9 |
| 494 | 20230803 | 111800 | 547681790 | 14670 | 14670 | 14670 | 14670 | 5 |
| 495 | 20230803 | 111700 | 547608440 | 14670 | 14670 | 14670 | 14670 | 3 |
| 496 | 20230803 | 111600 | 547564430 | 14670 | 14670 | 14680 | 14660 | 828 |
| 497 | 20230803 | 111500 | 535423940 | 14670 | 14670 | 14670 | 14670 | 82 |
| 498 | 20230803 | 111400 | 534221000 | 14670 | 14670 | 14670 | 14670 | 8 |
| 499 | 20230803 | 111300 | 534103640 | 14670 | 14670 | 14670 | 14670 | 9 |
| 500 | 20230803 | 111200 | 533971610 | 14670 | 14670 | 14670 | 14670 | 5 |
| 501 | 20230803 | 111100 | 533898260 | 14680 | 14670 | 14680 | 14670 | 9 |
| 502 | 20230803 | 111000 | 533766220 | 14680 | 14680 | 14680 | 14680 | 29 |
| 503 | 20230803 | 110900 | 533340500 | 14660 | 14670 | 14670 | 14660 | 149 |
| 504 | 20230803 | 110800 | 531155810 | 14680 | 14680 | 14680 | 14680 | 0 |
| 505 | 20230803 | 110700 | 531155810 | 14680 | 14680 | 14680 | 14680 | 19 |
| 506 | 20230803 | 110600 | 530876890 | 14680 | 14670 | 14680 | 14660 | 1000 |
| 507 | 20230803 | 110500 | 516210260 | 14670 | 14670 | 14670 | 14670 | 0 |
| 508 | 20230803 | 110400 | 516210260 | 14670 | 14670 | 14670 | 14670 | 8 |
| 509 | 20230803 | 110300 | 516092900 | 14670 | 14670 | 14670 | 14670 | 10 |
| 510 | 20230803 | 110200 | 515946200 | 14670 | 14670 | 14680 | 14670 | 29 |
| 511 | 20230803 | 110100 | 515520740 | 14670 | 14660 | 14680 | 14660 | 446 |
| 512 | 20230803 | 110000 | 508977820 | 14670 | 14660 | 14680 | 14660 | 306 |
| 513 | 20230803 | 105900 | 504490980 | 14680 | 14660 | 14680 | 14660 | 135 |
| 514 | 20230803 | 105800 | 502510700 | 14660 | 14670 | 14670 | 14660 | 7 |
| 515 | 20230803 | 105700 | 502408060 | 14670 | 14670 | 14670 | 14660 | 80 |
| 516 | 20230803 | 105600 | 501234540 | 14670 | 14660 | 14670 | 14660 | 54 |
| 517 | 20230803 | 105500 | 500442680 | 14660 | 14660 | 14670 | 14660 | 295 |
| 518 | 20230803 | 105400 | 496117500 | 14660 | 14660 | 14660 | 14660 | 42 |
| 519 | 20230803 | 105300 | 495501780 | 14660 | 14670 | 14670 | 14660 | 82 |
| 520 | 20230803 | 105200 | 494299200 | 14670 | 14680 | 14680 | 14670 | 41 |
| 521 | 20230803 | 105100 | 493697700 | 14680 | 14690 | 14690 | 14680 | 76 |
| 522 | 20230803 | 105000 | 492581970 | 14680 | 14690 | 14700 | 14680 | 753 |
| 523 | 20230803 | 104900 | 481520360 | 14700 | 14700 | 14700 | 14690 | 238 |
| 524 | 20230803 | 104800 | 478021830 | 14700 | 14720 | 14720 | 14700 | 16 |
| 525 | 20230803 | 104700 | 477786590 | 14720 | 14720 | 14720 | 14720 | 0 |
| 526 | 20230803 | 104600 | 477786590 | 14720 | 14720 | 14720 | 14720 | 0 |
| 527 | 20230803 | 104500 | 477786590 | 14720 | 14730 | 14730 | 14720 | 6 |
| 528 | 20230803 | 104400 | 477698260 | 14730 | 14760 | 14770 | 14730 | 1356 |
| 529 | 20230803 | 104300 | 457682910 | 14760 | 14750 | 14770 | 14750 | 41 |
| 530 | 20230803 | 104200 | 457077490 | 14740 | 14730 | 14740 | 14710 | 293 |
| 531 | 20230803 | 104100 | 452766900 | 14740 | 14740 | 14740 | 14740 | 2 |
| 532 | 20230803 | 104000 | 452737420 | 14740 | 14740 | 14740 | 14740 | 2 |
| 533 | 20230803 | 103900 | 452707940 | 14740 | 14740 | 14740 | 14740 | 7 |
| 534 | 20230803 | 103800 | 452604760 | 14750 | 14720 | 14750 | 14710 | 572 |
| 535 | 20230803 | 103700 | 444187300 | 14720 | 14720 | 14720 | 14720 | 8 |
| 536 | 20230803 | 103600 | 444069540 | 14730 | 14730 | 14730 | 14730 | 0 |
| 537 | 20230803 | 103500 | 444069540 | 14730 | 14720 | 14730 | 14720 | 6 |
| 538 | 20230803 | 103400 | 443981210 | 14720 | 14720 | 14720 | 14720 | 10 |
| 539 | 20230803 | 103300 | 443834010 | 14730 | 14720 | 14740 | 14720 | 126 |
| 540 | 20230803 | 103200 | 441978940 | 14730 | 14720 | 14730 | 14720 | 158 |
| 541 | 20230803 | 103100 | 439652600 | 14730 | 14740 | 14740 | 14730 | 235 |
| 542 | 20230803 | 103000 | 436188780 | 14760 | 14770 | 14770 | 14760 | 11 |
| 543 | 20230803 | 102900 | 436026320 | 14770 | 14770 | 14770 | 14770 | 0 |
| 544 | 20230803 | 102800 | 436026320 | 14770 | 14760 | 14770 | 14740 | 170 |
| 545 | 20230803 | 102700 | 433518660 | 14760 | 14770 | 14770 | 14760 | 23 |
| 546 | 20230803 | 102600 | 433179160 | 14790 | 14780 | 14790 | 14780 | 53 |
| 547 | 20230803 | 102500 | 432395630 | 14780 | 14770 | 14780 | 14770 | 85 |
| 548 | 20230803 | 102400 | 431140170 | 14760 | 14760 | 14760 | 14760 | 8 |
| 549 | 20230803 | 102300 | 431022090 | 14770 | 14770 | 14770 | 14770 | 19 |
| 550 | 20230803 | 102200 | 430741460 | 14760 | 14720 | 14760 | 14710 | 153 |
| 551 | 20230803 | 102100 | 428489880 | 14730 | 14720 | 14730 | 14720 | 91 |
| 552 | 20230803 | 102000 | 427149540 | 14740 | 14740 | 14740 | 14740 | 0 |
| 553 | 20230803 | 101900 | 427149540 | 14740 | 14730 | 14740 | 14730 | 638 |
| 554 | 20230803 | 101800 | 417751410 | 14730 | 14730 | 14730 | 14720 | 222 |
| 555 | 20230803 | 101700 | 414481470 | 14740 | 14750 | 14750 | 14740 | 41 |
| 556 | 20230803 | 101600 | 413876920 | 14750 | 14750 | 14750 | 14750 | 9 |
| 557 | 20230803 | 101500 | 413744170 | 14770 | 14770 | 14770 | 14770 | 0 |
| 558 | 20230803 | 101400 | 413744170 | 14770 | 14770 | 14770 | 14770 | 0 |
| 559 | 20230803 | 101300 | 413744170 | 14770 | 14780 | 14780 | 14770 | 10 |
| 560 | 20230803 | 101200 | 413596450 | 14770 | 14770 | 14770 | 14770 | 64 |
| 561 | 20230803 | 101100 | 412651170 | 14760 | 14710 | 14760 | 14710 | 497 |
| 562 | 20230803 | 101000 | 405331900 | 14720 | 14710 | 14720 | 14710 | 677 |
| 563 | 20230803 | 100900 | 395372230 | 14710 | 14720 | 14720 | 14710 | 13 |
| 564 | 20230803 | 100800 | 395180950 | 14720 | 14710 | 14720 | 14710 | 38 |
| 565 | 20230803 | 100700 | 394621910 | 14710 | 14710 | 14710 | 14710 | 2 |
| 566 | 20230803 | 100600 | 394592490 | 14720 | 14710 | 14720 | 14710 | 10 |
| 567 | 20230803 | 100500 | 394445370 | 14710 | 14710 | 14720 | 14710 | 748 |
| 568 | 20230803 | 100400 | 383441060 | 14710 | 14710 | 14710 | 14710 | 9 |
| 569 | 20230803 | 100300 | 383308670 | 14730 | 14770 | 14770 | 14730 | 76 |
| 570 | 20230803 | 100200 | 382188650 | 14780 | 14770 | 14780 | 14770 | 12 |
| 571 | 20230803 | 100100 | 382011310 | 14770 | 14770 | 14780 | 14710 | 597 |
| 572 | 20230803 | 100000 | 373204940 | 14830 | 14830 | 14830 | 14830 | 4 |
| 573 | 20230803 | 095900 | 373145620 | 14830 | 14760 | 14840 | 14760 | 112 |
| 574 | 20230803 | 095800 | 371486910 | 14750 | 14700 | 14750 | 14700 | 328 |
| 575 | 20230803 | 095700 | 366658330 | 14710 | 14690 | 14710 | 14690 | 43 |
| 576 | 20230803 | 095600 | 366026040 | 14700 | 14700 | 14700 | 14700 | 12 |
| 577 | 20230803 | 095500 | 365849640 | 14710 | 14680 | 14720 | 14680 | 622 |
| 578 | 20230803 | 095400 | 356713850 | 14690 | 14700 | 14700 | 14690 | 65 |
| 579 | 20230803 | 095300 | 355758380 | 14720 | 14700 | 14720 | 14700 | 723 |
| 580 | 20230803 | 095200 | 345129770 | 14700 | 14700 | 14700 | 14700 | 8 |
| 581 | 20230803 | 095100 | 345012170 | 14710 | 14720 | 14720 | 14710 | 6 |
| 582 | 20230803 | 095000 | 344923860 | 14760 | 14740 | 14760 | 14730 | 15 |
| 583 | 20230803 | 094900 | 344702850 | 14740 | 14750 | 14750 | 14740 | 23 |
| 584 | 20230803 | 094800 | 344363700 | 14770 | 14750 | 14770 | 14750 | 31 |
| 585 | 20230803 | 094700 | 343906430 | 14750 | 14760 | 14760 | 14750 | 11 |
| 586 | 20230803 | 094600 | 343744150 | 14780 | 14770 | 14780 | 14770 | 16 |
| 587 | 20230803 | 094500 | 343507750 | 14780 | 14780 | 14780 | 14780 | 0 |
| 588 | 20230803 | 094400 | 343507750 | 14780 | 14770 | 14800 | 14720 | 1098 |
| 589 | 20230803 | 094300 | 327294570 | 14770 | 14770 | 14770 | 14770 | 1 |
| 590 | 20230803 | 094200 | 327279800 | 14780 | 14770 | 14780 | 14770 | 16 |
| 591 | 20230803 | 094100 | 327043330 | 14770 | 14770 | 14770 | 14770 | 1 |
| 592 | 20230803 | 094000 | 327028560 | 14770 | 14800 | 14800 | 14770 | 134 |
| 593 | 20230803 | 093900 | 325047750 | 14790 | 14780 | 14790 | 14780 | 14 |
| 594 | 20230803 | 093800 | 324840770 | 14780 | 14780 | 14780 | 14780 | 27 |
| 595 | 20230803 | 093700 | 324441710 | 14780 | 14800 | 14800 | 14770 | 161 |
| 596 | 20230803 | 093600 | 322061930 | 14810 | 14810 | 14810 | 14810 | 16 |
| 597 | 20230803 | 093500 | 321824970 | 14820 | 14830 | 14830 | 14820 | 10 |
| 598 | 20230803 | 093400 | 321676760 | 14830 | 14830 | 14840 | 14830 | 541 |
| 599 | 20230803 | 093300 | 313653720 | 14830 | 14810 | 14830 | 14810 | 120 |
| 600 | 20230803 | 093200 | 311875730 | 14820 | 14840 | 14840 | 14820 | 221 |
| 601 | 20230803 | 093100 | 308596110 | 14840 | 14840 | 14840 | 14840 | 1 |
| 602 | 20230803 | 093000 | 308581270 | 14840 | 14850 | 14850 | 14800 | 212 |
| 603 | 20230803 | 092900 | 305437280 | 14850 | 14840 | 14850 | 14840 | 9 |
| 604 | 20230803 | 092800 | 305303710 | 14830 | 14810 | 14830 | 14810 | 696 |
| 605 | 20230803 | 092700 | 294985550 | 14810 | 14820 | 14820 | 14810 | 10 |
| 606 | 20230803 | 092600 | 294837370 | 14830 | 14830 | 14830 | 14830 | 5 |
| 607 | 20230803 | 092500 | 294763220 | 14800 | 14850 | 14850 | 14800 | 582 |
| 608 | 20230803 | 092400 | 286139040 | 14860 | 14860 | 14860 | 14860 | 13 |
| 609 | 20230803 | 092300 | 285945860 | 14850 | 14860 | 14860 | 14850 | 167 |
| 610 | 20230803 | 092200 | 283465610 | 14850 | 14880 | 14880 | 14850 | 158 |
| 611 | 20230803 | 092100 | 281116310 | 14900 | 14880 | 14900 | 14870 | 1105 |
| 612 | 20230803 | 092000 | 264674440 | 14880 | 14700 | 14880 | 14700 | 1753 |
| 613 | 20230803 | 091900 | 238760390 | 14700 | 14660 | 14700 | 14650 | 553 |
| 614 | 20230803 | 091800 | 230658800 | 14660 | 14660 | 14670 | 14660 | 82 |
| 615 | 20230803 | 091700 | 229456660 | 14650 | 14660 | 14660 | 14640 | 230 |
| 616 | 20230803 | 091600 | 226087290 | 14650 | 14680 | 14680 | 14650 | 164 |
| 617 | 20230803 | 091500 | 223684020 | 14710 | 14730 | 14730 | 14710 | 272 |
| 618 | 20230803 | 091400 | 219678660 | 14700 | 14660 | 14700 | 14650 | 200 |
| 619 | 20230803 | 091300 | 216745340 | 14690 | 14700 | 14730 | 14690 | 808 |
| 620 | 20230803 | 091200 | 204867720 | 14730 | 14730 | 14730 | 14730 | 4 |
| 621 | 20230803 | 091100 | 204808800 | 14730 | 14710 | 14730 | 14700 | 131 |
| 622 | 20230803 | 091000 | 202881000 | 14710 | 14660 | 14710 | 14660 | 61 |
| 623 | 20230803 | 090900 | 201986130 | 14600 | 14630 | 14660 | 14600 | 2539 |
| 624 | 20230803 | 090800 | 164854840 | 14650 | 14660 | 14710 | 14650 | 1104 |
| 625 | 20230803 | 090700 | 148681170 | 14680 | 14710 | 14710 | 14680 | 416 |
| 626 | 20230803 | 090600 | 142566530 | 14710 | 14730 | 14730 | 14700 | 188 |
| 627 | 20230803 | 090500 | 139802650 | 14730 | 14590 | 14730 | 14590 | 743 |
| 628 | 20230803 | 090400 | 128944890 | 14600 | 14660 | 14660 | 14590 | 580 |
| 629 | 20230803 | 090300 | 120467880 | 14660 | 14770 | 14770 | 14620 | 1147 |
| 630 | 20230803 | 090200 | 103663400 | 14620 | 14620 | 14780 | 14590 | 1381 |
| 631 | 20230803 | 090100 | 83451180 | 14640 | 14760 | 14760 | 14500 | 3505 |
| 632 | 20230803 | 090000 | 31978500 | 14760 | 14770 | 14830 | 14760 | 2165 |