32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 3 | 20230807 | 190000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20230807 | 185900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20230807 | 185800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20230807 | 185700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20230807 | 185600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20230807 | 185500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20230807 | 185400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20230807 | 185300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20230807 | 185200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20230807 | 185100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20230807 | 185000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20230807 | 184900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20230807 | 184800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20230807 | 184700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20230807 | 184600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20230807 | 184500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20230807 | 184400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20230807 | 184300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20230807 | 184200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20230807 | 184100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20230807 | 184000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20230807 | 183900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20230807 | 183800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20230807 | 183700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20230807 | 183600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20230807 | 183500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20230807 | 183400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20230807 | 183300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20230807 | 183200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20230807 | 183100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 33 | 20230807 | 183000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20230807 | 182900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20230807 | 182800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20230807 | 182700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20230807 | 182600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20230807 | 182500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20230807 | 182400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20230807 | 182300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20230807 | 182200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20230807 | 182100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20230807 | 182000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20230807 | 181900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20230807 | 181800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20230807 | 181700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20230807 | 181600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20230807 | 181500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20230807 | 181400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20230807 | 181300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20230807 | 181200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20230807 | 181100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20230807 | 181000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20230807 | 180900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20230807 | 180800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20230807 | 180700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20230807 | 180600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20230807 | 180500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20230807 | 180400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20230807 | 180300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20230807 | 180200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20230807 | 180100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 63 | 20230807 | 180000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20230807 | 175900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20230807 | 175800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20230807 | 175700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20230807 | 175600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20230807 | 175500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20230807 | 175400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20230807 | 175300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20230807 | 175200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20230807 | 175100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20230807 | 175000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20230807 | 174900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20230807 | 174800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20230807 | 174700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20230807 | 174600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20230807 | 174500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20230807 | 174400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20230807 | 174300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20230807 | 174200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20230807 | 174100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20230807 | 174000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20230807 | 173900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20230807 | 173800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20230807 | 173700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20230807 | 173600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20230807 | 173500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20230807 | 173400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20230807 | 173300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20230807 | 173200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20230807 | 173100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 93 | 20230807 | 173000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20230807 | 172900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20230807 | 172800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20230807 | 172700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20230807 | 172600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20230807 | 172500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20230807 | 172400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20230807 | 172300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20230807 | 172200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20230807 | 172100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20230807 | 172000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20230807 | 171900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20230807 | 171800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20230807 | 171700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20230807 | 171600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20230807 | 171500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20230807 | 171400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20230807 | 171300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20230807 | 171200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20230807 | 171100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20230807 | 171000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20230807 | 170900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20230807 | 170800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20230807 | 170700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20230807 | 170600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20230807 | 170500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20230807 | 170400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20230807 | 170300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20230807 | 170200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20230807 | 170100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 123 | 20230807 | 170000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20230807 | 165900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20230807 | 165800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20230807 | 165700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20230807 | 165600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20230807 | 165500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20230807 | 165400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20230807 | 165300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20230807 | 165200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20230807 | 165100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20230807 | 165000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20230807 | 164900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20230807 | 164800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20230807 | 164700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20230807 | 164600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20230807 | 164500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20230807 | 164400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20230807 | 164300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20230807 | 164200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20230807 | 164100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20230807 | 164000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20230807 | 163900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20230807 | 163800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20230807 | 163700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20230807 | 163600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20230807 | 163500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20230807 | 163400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20230807 | 163300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20230807 | 163200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20230807 | 163100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 153 | 20230807 | 163000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20230807 | 162900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20230807 | 162800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20230807 | 162700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20230807 | 162600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20230807 | 162500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20230807 | 162400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20230807 | 162300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20230807 | 162200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20230807 | 162100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20230807 | 162000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20230807 | 161900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20230807 | 161800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20230807 | 161700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20230807 | 161600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20230807 | 161500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20230807 | 161400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20230807 | 161300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20230807 | 161200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20230807 | 161100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20230807 | 161000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20230807 | 160900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20230807 | 160800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20230807 | 160700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20230807 | 160600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20230807 | 160500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20230807 | 160400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20230807 | 160300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20230807 | 160200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20230807 | 160100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 183 | 20230807 | 160000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20230807 | 155900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20230807 | 155800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20230807 | 155700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20230807 | 155600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20230807 | 155500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20230807 | 155400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20230807 | 155300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20230807 | 155200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20230807 | 155100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20230807 | 155000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20230807 | 154900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20230807 | 154800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20230807 | 154700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20230807 | 154600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20230807 | 154500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20230807 | 154400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20230807 | 154300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20230807 | 154200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20230807 | 154100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20230807 | 154000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20230807 | 153900 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20230807 | 153800 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20230807 | 153700 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20230807 | 153600 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20230807 | 153500 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20230807 | 153400 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20230807 | 153300 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20230807 | 153200 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20230807 | 153100 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 213 | 20230807 | 153000 | 3144192440 | 20000 | 20000 | 20000 | 20000 | 737 |
| 214 | 20230807 | 152900 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20230807 | 152800 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20230807 | 152700 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20230807 | 152600 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20230807 | 152500 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20230807 | 152400 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 220 | 20230807 | 152300 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 221 | 20230807 | 152200 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 222 | 20230807 | 152100 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 223 | 20230807 | 152000 | 3129452440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 224 | 20230807 | 151900 | 3129452440 | 20100 | 20100 | 20100 | 20050 | 109 |
| 225 | 20230807 | 151800 | 3127264390 | 20100 | 20250 | 20250 | 20100 | 222 |
| 226 | 20230807 | 151700 | 3122800040 | 20250 | 20150 | 20250 | 20150 | 828 |
| 227 | 20230807 | 151600 | 3106080540 | 20100 | 20150 | 20150 | 20050 | 469 |
| 228 | 20230807 | 151500 | 3096634840 | 20150 | 20150 | 20150 | 20050 | 678 |
| 229 | 20230807 | 151400 | 3082983290 | 20150 | 20100 | 20150 | 20050 | 508 |
| 230 | 20230807 | 151300 | 3072762940 | 20100 | 20050 | 20150 | 20050 | 444 |
| 231 | 20230807 | 151200 | 3063830290 | 20050 | 20200 | 20200 | 20050 | 1172 |
| 232 | 20230807 | 151100 | 3040279190 | 20150 | 20050 | 20200 | 20050 | 436 |
| 233 | 20230807 | 151000 | 3031489990 | 20050 | 20150 | 20150 | 20000 | 712 |
| 234 | 20230807 | 150900 | 3017166240 | 20150 | 20200 | 20200 | 20000 | 925 |
| 235 | 20230807 | 150800 | 2998567540 | 20200 | 20100 | 20200 | 20050 | 438 |
| 236 | 20230807 | 150700 | 2989756040 | 20100 | 20100 | 20200 | 20000 | 1252 |
| 237 | 20230807 | 150600 | 2964603540 | 20100 | 20100 | 20200 | 20050 | 667 |
| 238 | 20230807 | 150500 | 2951161890 | 20100 | 20150 | 20200 | 20100 | 526 |
| 239 | 20230807 | 150400 | 2940568790 | 20150 | 20150 | 20200 | 20100 | 1231 |
| 240 | 20230807 | 150300 | 2915766290 | 20150 | 20100 | 20150 | 20050 | 335 |
| 241 | 20230807 | 150200 | 2909028690 | 20100 | 20100 | 20150 | 20050 | 583 |
| 242 | 20230807 | 150100 | 2897299840 | 20100 | 20150 | 20150 | 20100 | 683 |
| 243 | 20230807 | 150000 | 2883548490 | 20050 | 20150 | 20150 | 20050 | 566 |
| 244 | 20230807 | 145900 | 2872157840 | 20100 | 20100 | 20150 | 20000 | 700 |
| 245 | 20230807 | 145800 | 2858096690 | 20100 | 20100 | 20200 | 20050 | 1736 |
| 246 | 20230807 | 145700 | 2823138590 | 20100 | 20100 | 20150 | 20050 | 1011 |
| 247 | 20230807 | 145600 | 2802803640 | 20050 | 20100 | 20100 | 20050 | 521 |
| 248 | 20230807 | 145500 | 2792336790 | 20100 | 20100 | 20100 | 20000 | 578 |
| 249 | 20230807 | 145400 | 2780737440 | 20100 | 20050 | 20100 | 20000 | 550 |
| 250 | 20230807 | 145300 | 2769708190 | 20100 | 20050 | 20100 | 20000 | 505 |
| 251 | 20230807 | 145200 | 2759569390 | 20000 | 20100 | 20100 | 19990 | 1208 |
| 252 | 20230807 | 145100 | 2735387640 | 20100 | 20050 | 20100 | 20050 | 498 |
| 253 | 20230807 | 145000 | 2725384240 | 20100 | 20100 | 20100 | 20050 | 688 |
| 254 | 20230807 | 144900 | 2711575440 | 20100 | 20100 | 20100 | 20050 | 1387 |
| 255 | 20230807 | 144800 | 2683709040 | 20100 | 20100 | 20100 | 20050 | 382 |
| 256 | 20230807 | 144700 | 2676032040 | 20150 | 20100 | 20150 | 20050 | 674 |
| 257 | 20230807 | 144600 | 2662477090 | 20150 | 20150 | 20150 | 20100 | 526 |
| 258 | 20230807 | 144500 | 2651893090 | 20050 | 20150 | 20150 | 20050 | 697 |
| 259 | 20230807 | 144400 | 2637892690 | 20150 | 20100 | 20150 | 20050 | 464 |
| 260 | 20230807 | 144300 | 2628572090 | 20100 | 20100 | 20100 | 20050 | 553 |
| 261 | 20230807 | 144200 | 2617469040 | 20100 | 20100 | 20100 | 20000 | 1229 |
| 262 | 20230807 | 144100 | 2592808590 | 20100 | 20150 | 20150 | 20050 | 587 |
| 263 | 20230807 | 144000 | 2580999790 | 20150 | 20100 | 20150 | 20050 | 382 |
| 264 | 20230807 | 143900 | 2573321090 | 20100 | 20100 | 20100 | 20050 | 441 |
| 265 | 20230807 | 143800 | 2564458340 | 20100 | 20100 | 20150 | 20100 | 784 |
| 266 | 20230807 | 143700 | 2548691990 | 20100 | 20100 | 20100 | 20050 | 380 |
| 267 | 20230807 | 143600 | 2541054490 | 20100 | 20100 | 20100 | 20000 | 551 |
| 268 | 20230807 | 143500 | 2529990640 | 20100 | 20100 | 20100 | 20000 | 396 |
| 269 | 20230807 | 143400 | 2522034790 | 20100 | 20100 | 20100 | 20000 | 618 |
| 270 | 20230807 | 143300 | 2509634340 | 20100 | 20100 | 20100 | 20050 | 640 |
| 271 | 20230807 | 143200 | 2496771390 | 20050 | 20100 | 20100 | 20050 | 245 |
| 272 | 20230807 | 143100 | 2491847190 | 20100 | 20100 | 20100 | 20050 | 472 |
| 273 | 20230807 | 143000 | 2482361340 | 20100 | 20050 | 20100 | 20000 | 477 |
| 274 | 20230807 | 142900 | 2472784640 | 20100 | 20050 | 20100 | 20050 | 1506 |
| 275 | 20230807 | 142800 | 2442564290 | 20050 | 20050 | 20050 | 20000 | 359 |
| 276 | 20230807 | 142700 | 2435366590 | 20050 | 20000 | 20100 | 20000 | 700 |
| 277 | 20230807 | 142600 | 2421320240 | 20100 | 20050 | 20100 | 20000 | 836 |
| 278 | 20230807 | 142500 | 2404553390 | 20050 | 20050 | 20050 | 20000 | 363 |
| 279 | 20230807 | 142400 | 2397276840 | 20050 | 20000 | 20050 | 19980 | 440 |
| 280 | 20230807 | 142300 | 2388471060 | 19990 | 19970 | 20000 | 19960 | 321 |
| 281 | 20230807 | 142200 | 2382054640 | 19990 | 19990 | 20050 | 19980 | 637 |
| 282 | 20230807 | 142100 | 2369311720 | 19990 | 20050 | 20050 | 19970 | 544 |
| 283 | 20230807 | 142000 | 2358431980 | 19990 | 19980 | 20050 | 19980 | 1508 |
| 284 | 20230807 | 141900 | 2328270300 | 19970 | 19960 | 19980 | 19960 | 513 |
| 285 | 20230807 | 141800 | 2318025690 | 19950 | 19950 | 19960 | 19950 | 281 |
| 286 | 20230807 | 141700 | 2312418310 | 19950 | 19950 | 19950 | 19940 | 450 |
| 287 | 20230807 | 141600 | 2303442920 | 19950 | 19950 | 19950 | 19930 | 106 |
| 288 | 20230807 | 141500 | 2301328560 | 19950 | 19940 | 19950 | 19930 | 364 |
| 289 | 20230807 | 141400 | 2294067700 | 19940 | 19950 | 19960 | 19940 | 312 |
| 290 | 20230807 | 141300 | 2287843960 | 19960 | 19930 | 19960 | 19930 | 628 |
| 291 | 20230807 | 141200 | 2275312510 | 19950 | 19940 | 19950 | 19930 | 459 |
| 292 | 20230807 | 141100 | 2266156840 | 19930 | 19940 | 19950 | 19930 | 223 |
| 293 | 20230807 | 141000 | 2261709650 | 19950 | 19950 | 19950 | 19920 | 329 |
| 294 | 20230807 | 140900 | 2255147200 | 19950 | 19930 | 19950 | 19930 | 319 |
| 295 | 20230807 | 140800 | 2248785540 | 19940 | 19920 | 19940 | 19920 | 403 |
| 296 | 20230807 | 140700 | 2240750890 | 19920 | 19930 | 19940 | 19920 | 382 |
| 297 | 20230807 | 140600 | 2233136330 | 19920 | 19930 | 19940 | 19910 | 261 |
| 298 | 20230807 | 140500 | 2227934430 | 19930 | 19930 | 19930 | 19920 | 297 |
| 299 | 20230807 | 140400 | 2222015830 | 19930 | 19940 | 19940 | 19930 | 388 |
| 300 | 20230807 | 140300 | 2214280580 | 19940 | 19930 | 19940 | 19930 | 440 |
| 301 | 20230807 | 140200 | 2205507990 | 19930 | 19930 | 19930 | 19920 | 175 |
| 302 | 20230807 | 140100 | 2202020300 | 19930 | 19900 | 19930 | 19900 | 283 |
| 303 | 20230807 | 140000 | 2196382010 | 19900 | 19910 | 19940 | 19860 | 338 |
| 304 | 20230807 | 135900 | 2189650240 | 19940 | 19910 | 19940 | 19910 | 443 |
| 305 | 20230807 | 135800 | 2180822190 | 19900 | 19920 | 19920 | 19900 | 487 |
| 306 | 20230807 | 135700 | 2171121590 | 19920 | 19900 | 19920 | 19880 | 266 |
| 307 | 20230807 | 135600 | 2165828020 | 19890 | 19890 | 19900 | 19870 | 276 |
| 308 | 20230807 | 135500 | 2160337490 | 19900 | 19890 | 19900 | 19850 | 446 |
| 309 | 20230807 | 135400 | 2151472380 | 19880 | 19880 | 19880 | 19850 | 235 |
| 310 | 20230807 | 135300 | 2146802040 | 19880 | 19870 | 19880 | 19860 | 264 |
| 311 | 20230807 | 135200 | 2141555010 | 19870 | 19880 | 19880 | 19850 | 417 |
| 312 | 20230807 | 135100 | 2133268400 | 19880 | 19870 | 19880 | 19830 | 428 |
| 313 | 20230807 | 135000 | 2124764320 | 19870 | 19840 | 19880 | 19840 | 307 |
| 314 | 20230807 | 134900 | 2118663100 | 19870 | 19860 | 19870 | 19840 | 234 |
| 315 | 20230807 | 134800 | 2114014910 | 19860 | 19840 | 19870 | 19810 | 410 |
| 316 | 20230807 | 134700 | 2105876260 | 19840 | 19820 | 19860 | 19800 | 231 |
| 317 | 20230807 | 134600 | 2101297830 | 19800 | 19800 | 19810 | 19780 | 314 |
| 318 | 20230807 | 134500 | 2095080300 | 19810 | 19820 | 19840 | 19770 | 264 |
| 319 | 20230807 | 134400 | 2089850310 | 19790 | 19800 | 19810 | 19790 | 93 |
| 320 | 20230807 | 134300 | 2088008630 | 19800 | 19810 | 19820 | 19800 | 87 |
| 321 | 20230807 | 134200 | 2086285710 | 19810 | 19810 | 19820 | 19800 | 215 |
| 322 | 20230807 | 134100 | 2082026420 | 19820 | 19820 | 19830 | 19820 | 189 |
| 323 | 20230807 | 134000 | 2078280390 | 19820 | 19800 | 19820 | 19790 | 120 |
| 324 | 20230807 | 133900 | 2075903600 | 19800 | 19800 | 19810 | 19800 | 70 |
| 325 | 20230807 | 133800 | 2074517550 | 19810 | 19810 | 19810 | 19800 | 13 |
| 326 | 20230807 | 133700 | 2074260060 | 19820 | 19820 | 19820 | 19810 | 25 |
| 327 | 20230807 | 133600 | 2073764710 | 19820 | 19860 | 19860 | 19810 | 149 |
| 328 | 20230807 | 133500 | 2070809680 | 19840 | 19840 | 19870 | 19830 | 131 |
| 329 | 20230807 | 133400 | 2068208320 | 19830 | 19810 | 19850 | 19790 | 156 |
| 330 | 20230807 | 133300 | 2065116710 | 19850 | 19850 | 19860 | 19810 | 233 |
| 331 | 20230807 | 133200 | 2060493910 | 19860 | 19850 | 19860 | 19840 | 99 |
| 332 | 20230807 | 133100 | 2058528410 | 19850 | 19830 | 19860 | 19830 | 56 |
| 333 | 20230807 | 133000 | 2057417360 | 19820 | 19810 | 19820 | 19800 | 98 |
| 334 | 20230807 | 132900 | 2055476410 | 19800 | 19800 | 19810 | 19800 | 151 |
| 335 | 20230807 | 132800 | 2052486380 | 19800 | 19780 | 19800 | 19780 | 84 |
| 336 | 20230807 | 132700 | 2050823740 | 19780 | 19780 | 19780 | 19770 | 97 |
| 337 | 20230807 | 132600 | 2048905490 | 19790 | 19770 | 19790 | 19770 | 73 |
| 338 | 20230807 | 132500 | 2047461910 | 19780 | 19780 | 19790 | 19770 | 34 |
| 339 | 20230807 | 132400 | 2046789430 | 19780 | 19750 | 19780 | 19740 | 175 |
| 340 | 20230807 | 132300 | 2043331020 | 19750 | 19770 | 19770 | 19740 | 31 |
| 341 | 20230807 | 132200 | 2042718690 | 19750 | 19760 | 19760 | 19750 | 61 |
| 342 | 20230807 | 132100 | 2041513890 | 19730 | 19750 | 19750 | 19730 | 662 |
| 343 | 20230807 | 132000 | 2028450660 | 19760 | 19760 | 19760 | 19750 | 121 |
| 344 | 20230807 | 131900 | 2026060740 | 19760 | 19790 | 19790 | 19750 | 1289 |
| 345 | 20230807 | 131800 | 2000563540 | 19800 | 19790 | 19810 | 19790 | 106 |
| 346 | 20230807 | 131700 | 1998465020 | 19790 | 19800 | 19800 | 19790 | 292 |
| 347 | 20230807 | 131600 | 1992684490 | 19810 | 19800 | 19810 | 19790 | 159 |
| 348 | 20230807 | 131500 | 1989536190 | 19810 | 19810 | 19810 | 19790 | 133 |
| 349 | 20230807 | 131400 | 1986902030 | 19790 | 19810 | 19820 | 19790 | 114 |
| 350 | 20230807 | 131300 | 1984644430 | 19810 | 19790 | 19810 | 19790 | 61 |
| 351 | 20230807 | 131200 | 1983436610 | 19800 | 19800 | 19810 | 19780 | 135 |
| 352 | 20230807 | 131100 | 1980764000 | 19800 | 19800 | 19800 | 19780 | 35 |
| 353 | 20230807 | 131000 | 1980071330 | 19810 | 19770 | 19810 | 19770 | 311 |
| 354 | 20230807 | 130900 | 1973920080 | 19770 | 19770 | 19780 | 19760 | 90 |
| 355 | 20230807 | 130800 | 1972140800 | 19770 | 19780 | 19780 | 19770 | 175 |
| 356 | 20230807 | 130700 | 1968679630 | 19790 | 19810 | 19810 | 19780 | 1566 |
| 357 | 20230807 | 130600 | 1937676530 | 19820 | 19840 | 19840 | 19800 | 1810 |
| 358 | 20230807 | 130500 | 1901811860 | 19840 | 19860 | 19860 | 19840 | 106 |
| 359 | 20230807 | 130400 | 1899707870 | 19850 | 19860 | 19880 | 19850 | 64 |
| 360 | 20230807 | 130300 | 1898436800 | 19880 | 19860 | 19880 | 19840 | 70 |
| 361 | 20230807 | 130200 | 1897047360 | 19890 | 19880 | 19890 | 19880 | 120 |
| 362 | 20230807 | 130100 | 1894660670 | 19840 | 19890 | 19890 | 19840 | 272 |
| 363 | 20230807 | 130000 | 1889257540 | 19890 | 19870 | 19900 | 19870 | 795 |
| 364 | 20230807 | 125900 | 1873444370 | 19850 | 19860 | 19870 | 19850 | 397 |
| 365 | 20230807 | 125800 | 1865557100 | 19870 | 19860 | 19880 | 19860 | 89 |
| 366 | 20230807 | 125700 | 1863788740 | 19860 | 19850 | 19860 | 19840 | 67 |
| 367 | 20230807 | 125600 | 1862458690 | 19850 | 19870 | 19870 | 19850 | 27 |
| 368 | 20230807 | 125500 | 1861922450 | 19860 | 19860 | 19860 | 19850 | 81 |
| 369 | 20230807 | 125400 | 1860313930 | 19860 | 19880 | 19880 | 19850 | 37 |
| 370 | 20230807 | 125300 | 1859579210 | 19860 | 19830 | 19860 | 19830 | 99 |
| 371 | 20230807 | 125200 | 1857613980 | 19830 | 19870 | 19870 | 19830 | 69 |
| 372 | 20230807 | 125100 | 1856245340 | 19820 | 19820 | 19880 | 19820 | 125 |
| 373 | 20230807 | 125000 | 1853765490 | 19870 | 19870 | 19870 | 19820 | 347 |
| 374 | 20230807 | 124900 | 1846880590 | 19870 | 19880 | 19890 | 19870 | 308 |
| 375 | 20230807 | 124800 | 1840756260 | 19870 | 19870 | 19870 | 19850 | 118 |
| 376 | 20230807 | 124700 | 1838412340 | 19870 | 19850 | 19870 | 19850 | 41 |
| 377 | 20230807 | 124600 | 1837597840 | 19850 | 19850 | 19860 | 19840 | 76 |
| 378 | 20230807 | 124500 | 1836089270 | 19870 | 19870 | 19880 | 19830 | 131 |
| 379 | 20230807 | 124400 | 1833486880 | 19870 | 19840 | 19870 | 19840 | 52 |
| 380 | 20230807 | 124300 | 1832455090 | 19830 | 19870 | 19870 | 19830 | 206 |
| 381 | 20230807 | 124200 | 1828368070 | 19870 | 19880 | 19890 | 19850 | 58 |
| 382 | 20230807 | 124100 | 1827215560 | 19880 | 19890 | 19890 | 19880 | 165 |
| 383 | 20230807 | 124000 | 1823935160 | 19890 | 19890 | 19890 | 19890 | 56 |
| 384 | 20230807 | 123900 | 1822821320 | 19900 | 19890 | 19900 | 19890 | 157 |
| 385 | 20230807 | 123800 | 1819697500 | 19890 | 19890 | 19900 | 19890 | 29 |
| 386 | 20230807 | 123700 | 1819120570 | 19890 | 19880 | 19900 | 19870 | 869 |
| 387 | 20230807 | 123600 | 1801828560 | 19880 | 19890 | 19900 | 19880 | 70 |
| 388 | 20230807 | 123500 | 1800436780 | 19890 | 19890 | 19900 | 19880 | 123 |
| 389 | 20230807 | 123400 | 1797990460 | 19890 | 19900 | 19900 | 19890 | 98 |
| 390 | 20230807 | 123300 | 1796040520 | 19890 | 19900 | 19900 | 19890 | 98 |
| 391 | 20230807 | 123200 | 1794090690 | 19890 | 19900 | 19900 | 19890 | 37 |
| 392 | 20230807 | 123100 | 1793354690 | 19900 | 19890 | 19900 | 19890 | 893 |
| 393 | 20230807 | 123000 | 1775584840 | 19880 | 19890 | 19890 | 19870 | 98 |
| 394 | 20230807 | 122900 | 1773636500 | 19880 | 19880 | 19890 | 19880 | 105 |
| 395 | 20230807 | 122800 | 1771548980 | 19890 | 19900 | 19900 | 19890 | 21 |
| 396 | 20230807 | 122700 | 1771131220 | 19890 | 19880 | 19890 | 19870 | 92 |
| 397 | 20230807 | 122600 | 1769301640 | 19900 | 19900 | 19900 | 19890 | 79 |
| 398 | 20230807 | 122500 | 1767730180 | 19900 | 19870 | 19900 | 19870 | 741 |
| 399 | 20230807 | 122400 | 1752987340 | 19860 | 19850 | 19860 | 19840 | 58 |
| 400 | 20230807 | 122300 | 1751836230 | 19860 | 19880 | 19880 | 19860 | 74 |
| 401 | 20230807 | 122200 | 1750365870 | 19880 | 19870 | 19880 | 19850 | 22 |
| 402 | 20230807 | 122100 | 1749928800 | 19840 | 19850 | 19880 | 19840 | 297 |
| 403 | 20230807 | 122000 | 1744031920 | 19850 | 19860 | 19860 | 19850 | 76 |
| 404 | 20230807 | 121900 | 1742522660 | 19860 | 19900 | 19900 | 19860 | 383 |
| 405 | 20230807 | 121800 | 1734914800 | 19900 | 19890 | 19900 | 19860 | 133 |
| 406 | 20230807 | 121700 | 1732270790 | 19890 | 19890 | 19900 | 19890 | 918 |
| 407 | 20230807 | 121600 | 1714011010 | 19900 | 19890 | 19900 | 19890 | 34 |
| 408 | 20230807 | 121500 | 1713334590 | 19880 | 19900 | 19900 | 19860 | 71 |
| 409 | 20230807 | 121400 | 1711923220 | 19880 | 19880 | 19880 | 19880 | 6 |
| 410 | 20230807 | 121300 | 1711803940 | 19900 | 19870 | 19900 | 19860 | 63 |
| 411 | 20230807 | 121200 | 1710551480 | 19870 | 19880 | 19880 | 19870 | 138 |
| 412 | 20230807 | 121100 | 1707809080 | 19880 | 19870 | 19880 | 19870 | 157 |
| 413 | 20230807 | 121000 | 1704687970 | 19870 | 19900 | 19900 | 19870 | 262 |
| 414 | 20230807 | 120900 | 1699478250 | 19910 | 19880 | 19910 | 19880 | 565 |
| 415 | 20230807 | 120800 | 1688235370 | 19890 | 19880 | 19900 | 19880 | 552 |
| 416 | 20230807 | 120700 | 1677251330 | 19880 | 19890 | 19890 | 19880 | 78 |
| 417 | 20230807 | 120600 | 1675699960 | 19880 | 19860 | 19890 | 19860 | 123 |
| 418 | 20230807 | 120500 | 1673255290 | 19880 | 19870 | 19880 | 19870 | 172 |
| 419 | 20230807 | 120400 | 1669836860 | 19870 | 19870 | 19880 | 19870 | 154 |
| 420 | 20230807 | 120300 | 1666776840 | 19880 | 19890 | 19890 | 19870 | 188 |
| 421 | 20230807 | 120200 | 1663040130 | 19890 | 19900 | 19900 | 19890 | 53 |
| 422 | 20230807 | 120100 | 1661985520 | 19900 | 19880 | 19900 | 19880 | 113 |
| 423 | 20230807 | 120000 | 1659738170 | 19870 | 19880 | 19880 | 19860 | 136 |
| 424 | 20230807 | 115900 | 1657035810 | 19880 | 19900 | 19900 | 19880 | 99 |
| 425 | 20230807 | 115800 | 1655066300 | 19890 | 19870 | 19900 | 19870 | 50 |
| 426 | 20230807 | 115700 | 1654071890 | 19900 | 19870 | 19910 | 19860 | 311 |
| 427 | 20230807 | 115600 | 1647887450 | 19870 | 19870 | 19880 | 19860 | 238 |
| 428 | 20230807 | 115500 | 1643157210 | 19870 | 19880 | 19880 | 19870 | 350 |
| 429 | 20230807 | 115400 | 1636202180 | 19880 | 19890 | 19890 | 19870 | 94 |
| 430 | 20230807 | 115300 | 1634333430 | 19890 | 19880 | 19890 | 19880 | 102 |
| 431 | 20230807 | 115200 | 1632305630 | 19870 | 19870 | 19890 | 19870 | 299 |
| 432 | 20230807 | 115100 | 1626362990 | 19880 | 19870 | 19880 | 19860 | 78 |
| 433 | 20230807 | 115000 | 1624813520 | 19850 | 19870 | 19870 | 19850 | 48 |
| 434 | 20230807 | 114900 | 1623860290 | 19870 | 19880 | 19880 | 19870 | 20 |
| 435 | 20230807 | 114800 | 1623462740 | 19880 | 19890 | 19900 | 19880 | 157 |
| 436 | 20230807 | 114700 | 1620340980 | 19890 | 19860 | 19890 | 19860 | 246 |
| 437 | 20230807 | 114600 | 1615449270 | 19870 | 19890 | 19890 | 19870 | 99 |
| 438 | 20230807 | 114500 | 1613481350 | 19870 | 19890 | 19900 | 19850 | 330 |
| 439 | 20230807 | 114400 | 1606926350 | 19890 | 19900 | 19900 | 19890 | 63 |
| 440 | 20230807 | 114300 | 1605673240 | 19890 | 19900 | 19900 | 19890 | 79 |
| 441 | 20230807 | 114200 | 1604101220 | 19900 | 19870 | 19910 | 19870 | 34 |
| 442 | 20230807 | 114100 | 1603425320 | 19870 | 19880 | 19880 | 19870 | 94 |
| 443 | 20230807 | 114000 | 1601556980 | 19880 | 19890 | 19900 | 19880 | 204 |
| 444 | 20230807 | 113900 | 1597500310 | 19890 | 19900 | 19910 | 19890 | 70 |
| 445 | 20230807 | 113800 | 1596107750 | 19900 | 19910 | 19910 | 19890 | 159 |
| 446 | 20230807 | 113700 | 1592942480 | 19910 | 19910 | 19910 | 19910 | 26 |
| 447 | 20230807 | 113600 | 1592424820 | 19920 | 19910 | 19920 | 19900 | 94 |
| 448 | 20230807 | 113500 | 1590552740 | 19910 | 19920 | 19920 | 19910 | 210 |
| 449 | 20230807 | 113400 | 1586369970 | 19920 | 19920 | 19920 | 19910 | 67 |
| 450 | 20230807 | 113300 | 1585035370 | 19910 | 19900 | 19920 | 19900 | 120 |
| 451 | 20230807 | 113200 | 1582646520 | 19900 | 19890 | 19900 | 19890 | 163 |
| 452 | 20230807 | 113100 | 1579402870 | 19890 | 19890 | 19900 | 19890 | 358 |
| 453 | 20230807 | 113000 | 1572278950 | 19890 | 19930 | 19930 | 19890 | 176 |
| 454 | 20230807 | 112900 | 1568775720 | 19930 | 19910 | 19930 | 19900 | 824 |
| 455 | 20230807 | 112800 | 1552370460 | 19900 | 19900 | 19910 | 19900 | 1289 |
| 456 | 20230807 | 112700 | 1526707630 | 19900 | 19910 | 19910 | 19890 | 96 |
| 457 | 20230807 | 112600 | 1524797790 | 19910 | 19900 | 19910 | 19890 | 106 |
| 458 | 20230807 | 112500 | 1522688550 | 19900 | 19900 | 19900 | 19890 | 20 |
| 459 | 20230807 | 112400 | 1522290680 | 19890 | 19890 | 19900 | 19870 | 158 |
| 460 | 20230807 | 112300 | 1519148430 | 19890 | 19890 | 19900 | 19890 | 282 |
| 461 | 20230807 | 112200 | 1513537180 | 19890 | 19880 | 19890 | 19880 | 53 |
| 462 | 20230807 | 112100 | 1512483080 | 19880 | 19870 | 19890 | 19870 | 73 |
| 463 | 20230807 | 112000 | 1511031910 | 19880 | 19890 | 19900 | 19880 | 255 |
| 464 | 20230807 | 111900 | 1505960240 | 19910 | 19890 | 19910 | 19890 | 1053 |
| 465 | 20230807 | 111800 | 1485003880 | 19890 | 19890 | 19890 | 19870 | 73 |
| 466 | 20230807 | 111700 | 1483552360 | 19900 | 19920 | 19930 | 19900 | 591 |
| 467 | 20230807 | 111600 | 1471788340 | 19920 | 19930 | 19940 | 19920 | 297 |
| 468 | 20230807 | 111500 | 1465869750 | 19930 | 19950 | 19950 | 19930 | 209 |
| 469 | 20230807 | 111400 | 1461701980 | 19940 | 19940 | 19950 | 19930 | 77 |
| 470 | 20230807 | 111300 | 1460166580 | 19940 | 19930 | 19940 | 19930 | 150 |
| 471 | 20230807 | 111200 | 1457176270 | 19930 | 19920 | 19930 | 19910 | 105 |
| 472 | 20230807 | 111100 | 1455084720 | 19930 | 19940 | 19940 | 19930 | 95 |
| 473 | 20230807 | 111000 | 1453191100 | 19930 | 19920 | 19940 | 19900 | 336 |
| 474 | 20230807 | 110900 | 1446500310 | 19920 | 19840 | 19930 | 19830 | 2676 |
| 475 | 20230807 | 110800 | 1393273800 | 19830 | 19840 | 19840 | 19830 | 61 |
| 476 | 20230807 | 110700 | 1392063890 | 19840 | 19840 | 19840 | 19820 | 76 |
| 477 | 20230807 | 110600 | 1390556370 | 19830 | 19840 | 19840 | 19810 | 446 |
| 478 | 20230807 | 110500 | 1381711070 | 19840 | 19850 | 19850 | 19840 | 413 |
| 479 | 20230807 | 110400 | 1373513080 | 19840 | 19840 | 19840 | 19820 | 290 |
| 480 | 20230807 | 110300 | 1367760670 | 19800 | 19850 | 19850 | 19800 | 699 |
| 481 | 20230807 | 110200 | 1353915540 | 19850 | 19850 | 19850 | 19820 | 418 |
| 482 | 20230807 | 110100 | 1345620920 | 19840 | 19800 | 19850 | 19800 | 1360 |
| 483 | 20230807 | 110000 | 1318640200 | 19810 | 19800 | 19810 | 19770 | 662 |
| 484 | 20230807 | 105900 | 1305531900 | 19790 | 19760 | 19790 | 19760 | 279 |
| 485 | 20230807 | 105800 | 1300012450 | 19760 | 19750 | 19770 | 19750 | 268 |
| 486 | 20230807 | 105700 | 1294715600 | 19740 | 19770 | 19770 | 19740 | 156 |
| 487 | 20230807 | 105600 | 1291634770 | 19750 | 19730 | 19750 | 19730 | 127 |
| 488 | 20230807 | 105500 | 1289126850 | 19730 | 19730 | 19740 | 19730 | 31 |
| 489 | 20230807 | 105400 | 1288515130 | 19720 | 19710 | 19740 | 19700 | 395 |
| 490 | 20230807 | 105300 | 1280729780 | 19710 | 19720 | 19730 | 19710 | 293 |
| 491 | 20230807 | 105200 | 1274954120 | 19730 | 19730 | 19730 | 19720 | 27 |
| 492 | 20230807 | 105100 | 1274421460 | 19740 | 19680 | 19740 | 19650 | 586 |
| 493 | 20230807 | 105000 | 1262885140 | 19670 | 19720 | 19720 | 19670 | 549 |
| 494 | 20230807 | 104900 | 1252084420 | 19700 | 19640 | 19700 | 19640 | 493 |
| 495 | 20230807 | 104800 | 1242398610 | 19640 | 19670 | 19670 | 19640 | 401 |
| 496 | 20230807 | 104700 | 1234518920 | 19670 | 19680 | 19690 | 19660 | 211 |
| 497 | 20230807 | 104600 | 1230368970 | 19660 | 19670 | 19670 | 19650 | 249 |
| 498 | 20230807 | 104500 | 1225471870 | 19680 | 19670 | 19680 | 19640 | 97 |
| 499 | 20230807 | 104400 | 1223566280 | 19680 | 19620 | 19680 | 19620 | 1149 |
| 500 | 20230807 | 104300 | 1201010400 | 19620 | 19600 | 19620 | 19600 | 616 |
| 501 | 20230807 | 104200 | 1188928970 | 19590 | 19580 | 19590 | 19560 | 1412 |
| 502 | 20230807 | 104100 | 1161281940 | 19570 | 19570 | 19570 | 19560 | 287 |
| 503 | 20230807 | 104000 | 1155665490 | 19570 | 19580 | 19580 | 19570 | 95 |
| 504 | 20230807 | 103900 | 1153805940 | 19580 | 19570 | 19590 | 19560 | 79 |
| 505 | 20230807 | 103800 | 1152259370 | 19580 | 19580 | 19590 | 19580 | 47 |
| 506 | 20230807 | 103700 | 1151339070 | 19590 | 19560 | 19590 | 19560 | 135 |
| 507 | 20230807 | 103600 | 1148695980 | 19550 | 19570 | 19580 | 19550 | 386 |
| 508 | 20230807 | 103500 | 1141145860 | 19580 | 19580 | 19590 | 19570 | 133 |
| 509 | 20230807 | 103400 | 1138541530 | 19580 | 19600 | 19600 | 19580 | 96 |
| 510 | 20230807 | 103300 | 1136660050 | 19600 | 19590 | 19620 | 19550 | 373 |
| 511 | 20230807 | 103200 | 1129348750 | 19580 | 19550 | 19580 | 19550 | 220 |
| 512 | 20230807 | 103100 | 1125045300 | 19550 | 19530 | 19550 | 19510 | 85 |
| 513 | 20230807 | 103000 | 1123385730 | 19520 | 19520 | 19520 | 19510 | 31 |
| 514 | 20230807 | 102900 | 1122780800 | 19550 | 19510 | 19550 | 19490 | 148 |
| 515 | 20230807 | 102800 | 1119893380 | 19510 | 19540 | 19540 | 19510 | 444 |
| 516 | 20230807 | 102700 | 1111224400 | 19540 | 19570 | 19570 | 19540 | 1339 |
| 517 | 20230807 | 102600 | 1085057960 | 19580 | 19570 | 19600 | 19570 | 237 |
| 518 | 20230807 | 102500 | 1080416580 | 19570 | 19540 | 19570 | 19530 | 691 |
| 519 | 20230807 | 102400 | 1066912780 | 19530 | 19540 | 19540 | 19530 | 82 |
| 520 | 20230807 | 102300 | 1065310940 | 19550 | 19540 | 19550 | 19510 | 157 |
| 521 | 20230807 | 102200 | 1062242120 | 19540 | 19510 | 19540 | 19500 | 261 |
| 522 | 20230807 | 102100 | 1057148620 | 19500 | 19490 | 19500 | 19480 | 92 |
| 523 | 20230807 | 102000 | 1055355160 | 19500 | 19490 | 19500 | 19490 | 34 |
| 524 | 20230807 | 101900 | 1054692450 | 19490 | 19490 | 19490 | 19490 | 19 |
| 525 | 20230807 | 101800 | 1054322140 | 19480 | 19480 | 19480 | 19470 | 360 |
| 526 | 20230807 | 101700 | 1047312350 | 19480 | 19490 | 19500 | 19480 | 121 |
| 527 | 20230807 | 101600 | 1044953450 | 19500 | 19530 | 19530 | 19500 | 313 |
| 528 | 20230807 | 101500 | 1038849350 | 19510 | 19500 | 19510 | 19500 | 83 |
| 529 | 20230807 | 101400 | 1037230320 | 19510 | 19510 | 19510 | 19500 | 541 |
| 530 | 20230807 | 101300 | 1026675500 | 19480 | 19490 | 19500 | 19480 | 403 |
| 531 | 20230807 | 101200 | 1018824640 | 19450 | 19470 | 19470 | 19450 | 82 |
| 532 | 20230807 | 101100 | 1017229610 | 19490 | 19500 | 19500 | 19490 | 117 |
| 533 | 20230807 | 101000 | 1014948650 | 19510 | 19500 | 19510 | 19500 | 60 |
| 534 | 20230807 | 100900 | 1013778470 | 19500 | 19520 | 19520 | 19500 | 216 |
| 535 | 20230807 | 100800 | 1009566020 | 19520 | 19540 | 19540 | 19520 | 448 |
| 536 | 20230807 | 100700 | 1000820230 | 19520 | 19500 | 19520 | 19500 | 207 |
| 537 | 20230807 | 100600 | 996780450 | 19520 | 19480 | 19520 | 19440 | 977 |
| 538 | 20230807 | 100500 | 977777620 | 19440 | 19430 | 19450 | 19430 | 1059 |
| 539 | 20230807 | 100400 | 957182750 | 19410 | 19420 | 19420 | 19410 | 37 |
| 540 | 20230807 | 100300 | 956464460 | 19400 | 19410 | 19410 | 19400 | 79 |
| 541 | 20230807 | 100200 | 954931810 | 19390 | 19390 | 19420 | 19390 | 934 |
| 542 | 20230807 | 100100 | 936821030 | 19390 | 19420 | 19420 | 19390 | 205 |
| 543 | 20230807 | 100000 | 932842890 | 19400 | 19380 | 19430 | 19380 | 1712 |
| 544 | 20230807 | 095900 | 899632230 | 19390 | 19390 | 19400 | 19390 | 265 |
| 545 | 20230807 | 095800 | 894492500 | 19390 | 19380 | 19390 | 19370 | 33 |
| 546 | 20230807 | 095700 | 893852990 | 19390 | 19400 | 19400 | 19390 | 256 |
| 547 | 20230807 | 095600 | 888887610 | 19400 | 19380 | 19400 | 19380 | 229 |
| 548 | 20230807 | 095500 | 884447370 | 19380 | 19390 | 19400 | 19380 | 424 |
| 549 | 20230807 | 095400 | 876225520 | 19380 | 19370 | 19380 | 19370 | 34 |
| 550 | 20230807 | 095300 | 875566900 | 19380 | 19380 | 19390 | 19380 | 216 |
| 551 | 20230807 | 095200 | 871378730 | 19400 | 19440 | 19440 | 19400 | 840 |
| 552 | 20230807 | 095100 | 855073830 | 19450 | 19480 | 19480 | 19450 | 111 |
| 553 | 20230807 | 095000 | 852912650 | 19470 | 19470 | 19480 | 19470 | 68 |
| 554 | 20230807 | 094900 | 851588130 | 19470 | 19410 | 19470 | 19410 | 833 |
| 555 | 20230807 | 094800 | 835395590 | 19410 | 19410 | 19410 | 19390 | 1191 |
| 556 | 20230807 | 094700 | 812299870 | 19400 | 19340 | 19400 | 19340 | 631 |
| 557 | 20230807 | 094600 | 800082900 | 19340 | 19400 | 19400 | 19340 | 872 |
| 558 | 20230807 | 094500 | 783196180 | 19390 | 19410 | 19410 | 19390 | 84 |
| 559 | 20230807 | 094400 | 781566690 | 19400 | 19400 | 19420 | 19390 | 359 |
| 560 | 20230807 | 094300 | 774602110 | 19400 | 19400 | 19400 | 19390 | 106 |
| 561 | 20230807 | 094200 | 772545800 | 19400 | 19380 | 19400 | 19370 | 46 |
| 562 | 20230807 | 094100 | 771654220 | 19380 | 19380 | 19400 | 19350 | 244 |
| 563 | 20230807 | 094000 | 766930760 | 19370 | 19410 | 19410 | 19360 | 659 |
| 564 | 20230807 | 093900 | 754158430 | 19420 | 19410 | 19440 | 19410 | 86 |
| 565 | 20230807 | 093800 | 752488740 | 19420 | 19430 | 19430 | 19390 | 521 |
| 566 | 20230807 | 093700 | 742376300 | 19440 | 19480 | 19480 | 19440 | 360 |
| 567 | 20230807 | 093600 | 735374600 | 19480 | 19510 | 19510 | 19480 | 229 |
| 568 | 20230807 | 093500 | 730911770 | 19510 | 19520 | 19520 | 19500 | 378 |
| 569 | 20230807 | 093400 | 723535820 | 19530 | 19590 | 19590 | 19500 | 941 |
| 570 | 20230807 | 093300 | 705158490 | 19560 | 19590 | 19590 | 19520 | 476 |
| 571 | 20230807 | 093200 | 695846640 | 19590 | 19620 | 19630 | 19590 | 381 |
| 572 | 20230807 | 093100 | 688375310 | 19620 | 19540 | 19620 | 19540 | 1822 |
| 573 | 20230807 | 093000 | 652703090 | 19530 | 19530 | 19540 | 19520 | 214 |
| 574 | 20230807 | 092900 | 648522520 | 19510 | 19560 | 19560 | 19510 | 146 |
| 575 | 20230807 | 092800 | 645671540 | 19510 | 19520 | 19520 | 19470 | 567 |
| 576 | 20230807 | 092700 | 634614260 | 19510 | 19560 | 19560 | 19460 | 995 |
| 577 | 20230807 | 092600 | 615207380 | 19500 | 19450 | 19500 | 19450 | 1216 |
| 578 | 20230807 | 092500 | 591498380 | 19440 | 19400 | 19440 | 19390 | 685 |
| 579 | 20230807 | 092400 | 578188830 | 19400 | 19370 | 19400 | 19370 | 235 |
| 580 | 20230807 | 092300 | 573630380 | 19400 | 19390 | 19400 | 19350 | 1152 |
| 581 | 20230807 | 092200 | 551320670 | 19400 | 19410 | 19420 | 19400 | 317 |
| 582 | 20230807 | 092100 | 545169100 | 19410 | 19430 | 19440 | 19400 | 327 |
| 583 | 20230807 | 092000 | 538820150 | 19410 | 19450 | 19450 | 19410 | 608 |
| 584 | 20230807 | 091900 | 527001380 | 19450 | 19450 | 19450 | 19450 | 710 |
| 585 | 20230807 | 091800 | 513191880 | 19460 | 19470 | 19470 | 19450 | 416 |
| 586 | 20230807 | 091700 | 505096590 | 19470 | 19580 | 19580 | 19470 | 388 |
| 587 | 20230807 | 091600 | 497525250 | 19580 | 19490 | 19590 | 19490 | 1287 |
| 588 | 20230807 | 091500 | 472356380 | 19460 | 19450 | 19460 | 19430 | 110 |
| 589 | 20230807 | 091400 | 470217780 | 19450 | 19410 | 19450 | 19410 | 608 |
| 590 | 20230807 | 091300 | 458410030 | 19360 | 19310 | 19360 | 19300 | 1357 |
| 591 | 20230807 | 091200 | 432183440 | 19310 | 19360 | 19360 | 19310 | 814 |
| 592 | 20230807 | 091100 | 416452480 | 19340 | 19370 | 19370 | 19340 | 2118 |
| 593 | 20230807 | 091000 | 375462020 | 19360 | 19370 | 19370 | 19330 | 389 |
| 594 | 20230807 | 090900 | 367934180 | 19400 | 19410 | 19420 | 19400 | 140 |
| 595 | 20230807 | 090800 | 365216720 | 19410 | 19390 | 19410 | 19330 | 644 |
| 596 | 20230807 | 090700 | 352750850 | 19350 | 19350 | 19390 | 19350 | 2412 |
| 597 | 20230807 | 090600 | 306056010 | 19370 | 19430 | 19440 | 19350 | 1087 |
| 598 | 20230807 | 090500 | 284989350 | 19430 | 19360 | 19480 | 19260 | 2953 |
| 599 | 20230807 | 090400 | 227843340 | 19340 | 19580 | 19590 | 19340 | 7196 |
| 600 | 20230807 | 090300 | 87607910 | 19590 | 19590 | 19610 | 19580 | 417 |
| 601 | 20230807 | 090200 | 79438710 | 19580 | 19620 | 19620 | 19580 | 1152 |
| 602 | 20230807 | 090100 | 56857150 | 19620 | 19830 | 19850 | 19620 | 858 |
| 603 | 20230807 | 090000 | 39963810 | 19850 | 19650 | 19850 | 19650 | 1995 |