32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 3 | 20230803 | 190700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20230803 | 190600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20230803 | 190500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20230803 | 190400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20230803 | 190300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20230803 | 190200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20230803 | 190100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20230803 | 190000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20230803 | 185900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20230803 | 185800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20230803 | 185700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20230803 | 185600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20230803 | 185500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20230803 | 185400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20230803 | 185300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20230803 | 185200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20230803 | 185100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20230803 | 185000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20230803 | 184900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20230803 | 184800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20230803 | 184700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20230803 | 184600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20230803 | 184500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20230803 | 184400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20230803 | 184300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20230803 | 184200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20230803 | 184100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20230803 | 184000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20230803 | 183900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20230803 | 183800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 33 | 20230803 | 183700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20230803 | 183600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20230803 | 183500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20230803 | 183400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20230803 | 183300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20230803 | 183200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20230803 | 183100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20230803 | 183000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20230803 | 182900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20230803 | 182800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20230803 | 182700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20230803 | 182600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20230803 | 182500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20230803 | 182400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20230803 | 182300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20230803 | 182200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20230803 | 182100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20230803 | 182000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20230803 | 181900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20230803 | 181800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20230803 | 181700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20230803 | 181600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20230803 | 181500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20230803 | 181400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20230803 | 181300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20230803 | 181200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20230803 | 181100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20230803 | 181000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20230803 | 180900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20230803 | 180800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 63 | 20230803 | 180700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20230803 | 180600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20230803 | 180500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20230803 | 180400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20230803 | 180300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20230803 | 180200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20230803 | 180100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20230803 | 180000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20230803 | 175900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20230803 | 175800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20230803 | 175700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20230803 | 175600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20230803 | 175500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20230803 | 175400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20230803 | 175300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20230803 | 175200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20230803 | 175100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20230803 | 175000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20230803 | 174900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20230803 | 174800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20230803 | 174700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20230803 | 174600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20230803 | 174500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20230803 | 174400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20230803 | 174300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20230803 | 174200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20230803 | 174100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20230803 | 174000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20230803 | 173900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20230803 | 173800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 93 | 20230803 | 173700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20230803 | 173600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20230803 | 173500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20230803 | 173400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20230803 | 173300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20230803 | 173200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20230803 | 173100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20230803 | 173000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20230803 | 172900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20230803 | 172800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20230803 | 172700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20230803 | 172600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20230803 | 172500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20230803 | 172400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20230803 | 172300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20230803 | 172200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20230803 | 172100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20230803 | 172000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20230803 | 171900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20230803 | 171800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20230803 | 171700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20230803 | 171600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20230803 | 171500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20230803 | 171400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20230803 | 171300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20230803 | 171200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20230803 | 171100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20230803 | 171000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20230803 | 170900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20230803 | 170800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 123 | 20230803 | 170700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20230803 | 170600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20230803 | 170500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20230803 | 170400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20230803 | 170300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20230803 | 170200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20230803 | 170100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20230803 | 170000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20230803 | 165900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20230803 | 165800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20230803 | 165700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20230803 | 165600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20230803 | 165500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20230803 | 165400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20230803 | 165300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20230803 | 165200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20230803 | 165100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20230803 | 165000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20230803 | 164900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20230803 | 164800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20230803 | 164700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20230803 | 164600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20230803 | 164500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20230803 | 164400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20230803 | 164300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20230803 | 164200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20230803 | 164100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20230803 | 164000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20230803 | 163900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20230803 | 163800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 153 | 20230803 | 163700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20230803 | 163600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20230803 | 163500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20230803 | 163400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20230803 | 163300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20230803 | 163200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20230803 | 163100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20230803 | 163000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20230803 | 162900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20230803 | 162800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20230803 | 162700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20230803 | 162600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20230803 | 162500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20230803 | 162400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20230803 | 162300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20230803 | 162200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20230803 | 162100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20230803 | 162000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20230803 | 161900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20230803 | 161800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20230803 | 161700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20230803 | 161600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20230803 | 161500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20230803 | 161400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20230803 | 161300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20230803 | 161200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20230803 | 161100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20230803 | 161000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20230803 | 160900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20230803 | 160800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 183 | 20230803 | 160700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20230803 | 160600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20230803 | 160500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20230803 | 160400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20230803 | 160300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20230803 | 160200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20230803 | 160100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20230803 | 160000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20230803 | 155900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20230803 | 155800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20230803 | 155700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20230803 | 155600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20230803 | 155500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 196 | 20230803 | 155400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 197 | 20230803 | 155300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 198 | 20230803 | 155200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 199 | 20230803 | 155100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 200 | 20230803 | 155000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 201 | 20230803 | 154900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 202 | 20230803 | 154800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 203 | 20230803 | 154700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20230803 | 154600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20230803 | 154500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20230803 | 154400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20230803 | 154300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20230803 | 154200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20230803 | 154100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20230803 | 154000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20230803 | 153900 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20230803 | 153800 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 213 | 20230803 | 153700 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 214 | 20230803 | 153600 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 215 | 20230803 | 153500 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 216 | 20230803 | 153400 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 217 | 20230803 | 153300 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 218 | 20230803 | 153200 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 219 | 20230803 | 153100 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 0 |
| 220 | 20230803 | 153000 | 4847315600 | 15530 | 15530 | 15530 | 15530 | 9846 |
| 221 | 20230803 | 152900 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 222 | 20230803 | 152800 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 223 | 20230803 | 152700 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 224 | 20230803 | 152600 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 225 | 20230803 | 152500 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 226 | 20230803 | 152400 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 227 | 20230803 | 152300 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 228 | 20230803 | 152200 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 229 | 20230803 | 152100 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 230 | 20230803 | 152000 | 4694407220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 231 | 20230803 | 151900 | 4694407220 | 15530 | 15560 | 15560 | 15530 | 796 |
| 232 | 20230803 | 151800 | 4682041900 | 15560 | 15570 | 15570 | 15560 | 213 |
| 233 | 20230803 | 151700 | 4678725610 | 15570 | 15570 | 15570 | 15570 | 324 |
| 234 | 20230803 | 151600 | 4673680930 | 15560 | 15530 | 15560 | 15530 | 235 |
| 235 | 20230803 | 151500 | 4670026220 | 15530 | 15530 | 15530 | 15530 | 6 |
| 236 | 20230803 | 151400 | 4669933040 | 15540 | 15530 | 15540 | 15520 | 364 |
| 237 | 20230803 | 151300 | 4664277140 | 15530 | 15520 | 15530 | 15520 | 2236 |
| 238 | 20230803 | 151200 | 4629564310 | 15520 | 15520 | 15520 | 15520 | 199 |
| 239 | 20230803 | 151100 | 4626475830 | 15520 | 15540 | 15540 | 15520 | 451 |
| 240 | 20230803 | 151000 | 4619469050 | 15540 | 15540 | 15550 | 15540 | 168 |
| 241 | 20230803 | 150900 | 4616857480 | 15540 | 15540 | 15540 | 15540 | 11 |
| 242 | 20230803 | 150800 | 4616686540 | 15550 | 15550 | 15550 | 15550 | 347 |
| 243 | 20230803 | 150700 | 4611290690 | 15550 | 15530 | 15550 | 15530 | 703 |
| 244 | 20230803 | 150600 | 4600367890 | 15530 | 15530 | 15540 | 15530 | 133 |
| 245 | 20230803 | 150500 | 4598302250 | 15540 | 15530 | 15540 | 15530 | 99 |
| 246 | 20230803 | 150400 | 4596764070 | 15530 | 15530 | 15530 | 15530 | 94 |
| 247 | 20230803 | 150300 | 4595304250 | 15540 | 15540 | 15550 | 15540 | 216 |
| 248 | 20230803 | 150200 | 4591947480 | 15540 | 15540 | 15540 | 15540 | 0 |
| 249 | 20230803 | 150100 | 4591947480 | 15540 | 15570 | 15570 | 15540 | 151 |
| 250 | 20230803 | 150000 | 4589599470 | 15570 | 15580 | 15580 | 15540 | 133 |
| 251 | 20230803 | 145900 | 4587529210 | 15580 | 15580 | 15580 | 15580 | 25 |
| 252 | 20230803 | 145800 | 4587139710 | 15580 | 15580 | 15580 | 15580 | 25 |
| 253 | 20230803 | 145700 | 4586750210 | 15580 | 15550 | 15580 | 15550 | 31 |
| 254 | 20230803 | 145600 | 4586267530 | 15580 | 15590 | 15590 | 15580 | 69 |
| 255 | 20230803 | 145500 | 4585191970 | 15590 | 15550 | 15600 | 15540 | 43 |
| 256 | 20230803 | 145400 | 4584522690 | 15550 | 15530 | 15550 | 15530 | 284 |
| 257 | 20230803 | 145300 | 4580111730 | 15530 | 15550 | 15550 | 15530 | 310 |
| 258 | 20230803 | 145200 | 4575297230 | 15550 | 15560 | 15560 | 15530 | 45 |
| 259 | 20230803 | 145100 | 4574597510 | 15560 | 15560 | 15560 | 15530 | 380 |
| 260 | 20230803 | 145000 | 4568695660 | 15540 | 15610 | 15610 | 15540 | 822 |
| 261 | 20230803 | 144900 | 4555904170 | 15610 | 15620 | 15620 | 15600 | 21 |
| 262 | 20230803 | 144800 | 4555576260 | 15620 | 15630 | 15630 | 15590 | 121 |
| 263 | 20230803 | 144700 | 4553689190 | 15630 | 15630 | 15630 | 15590 | 294 |
| 264 | 20230803 | 144600 | 4549100210 | 15630 | 15610 | 15630 | 15610 | 870 |
| 265 | 20230803 | 144500 | 4535519210 | 15600 | 15590 | 15600 | 15590 | 52 |
| 266 | 20230803 | 144400 | 4534708470 | 15580 | 15580 | 15600 | 15560 | 135 |
| 267 | 20230803 | 144300 | 4532605120 | 15600 | 15600 | 15610 | 15600 | 23 |
| 268 | 20230803 | 144200 | 4532246270 | 15610 | 15560 | 15640 | 15560 | 245 |
| 269 | 20230803 | 144100 | 4528430170 | 15640 | 15650 | 15650 | 15600 | 687 |
| 270 | 20230803 | 144000 | 4517708540 | 15610 | 15660 | 15670 | 15610 | 663 |
| 271 | 20230803 | 143900 | 4507329410 | 15660 | 15570 | 15660 | 15560 | 70 |
| 272 | 20230803 | 143800 | 4506238140 | 15660 | 15670 | 15670 | 15600 | 161 |
| 273 | 20230803 | 143700 | 4503722890 | 15630 | 15680 | 15680 | 15630 | 910 |
| 274 | 20230803 | 143600 | 4489479190 | 15680 | 15680 | 15690 | 15660 | 603 |
| 275 | 20230803 | 143500 | 4480025770 | 15670 | 15670 | 15680 | 15670 | 295 |
| 276 | 20230803 | 143400 | 4475403010 | 15670 | 15680 | 15680 | 15660 | 388 |
| 277 | 20230803 | 143300 | 4469325920 | 15690 | 15700 | 15700 | 15690 | 180 |
| 278 | 20230803 | 143200 | 4466501620 | 15710 | 15710 | 15720 | 15710 | 773 |
| 279 | 20230803 | 143100 | 4454354190 | 15710 | 15710 | 15710 | 15700 | 96 |
| 280 | 20230803 | 143000 | 4452846190 | 15720 | 15690 | 15730 | 15690 | 1603 |
| 281 | 20230803 | 142900 | 4427676240 | 15690 | 15680 | 15690 | 15650 | 424 |
| 282 | 20230803 | 142800 | 4421027990 | 15680 | 15680 | 15690 | 15680 | 1086 |
| 283 | 20230803 | 142700 | 4403996410 | 15680 | 15670 | 15690 | 15650 | 438 |
| 284 | 20230803 | 142600 | 4397132860 | 15670 | 15650 | 15670 | 15640 | 586 |
| 285 | 20230803 | 142500 | 4387962660 | 15640 | 15650 | 15650 | 15640 | 267 |
| 286 | 20230803 | 142400 | 4383786680 | 15650 | 15620 | 15650 | 15620 | 2278 |
| 287 | 20230803 | 142300 | 4348185000 | 15610 | 15530 | 15610 | 15530 | 3708 |
| 288 | 20230803 | 142200 | 4290421260 | 15520 | 15520 | 15530 | 15520 | 331 |
| 289 | 20230803 | 142100 | 4285280980 | 15520 | 15520 | 15520 | 15500 | 236 |
| 290 | 20230803 | 142000 | 4281618380 | 15520 | 15500 | 15520 | 15500 | 696 |
| 291 | 20230803 | 141900 | 4270830160 | 15500 | 15500 | 15500 | 15500 | 151 |
| 292 | 20230803 | 141800 | 4268489660 | 15500 | 15510 | 15510 | 15500 | 20 |
| 293 | 20230803 | 141700 | 4268179590 | 15510 | 15500 | 15520 | 15500 | 577 |
| 294 | 20230803 | 141600 | 4259235940 | 15530 | 15530 | 15540 | 15500 | 51 |
| 295 | 20230803 | 141500 | 4258444130 | 15530 | 15540 | 15540 | 15530 | 20 |
| 296 | 20230803 | 141400 | 4258133380 | 15540 | 15540 | 15540 | 15540 | 21 |
| 297 | 20230803 | 141300 | 4257807040 | 15540 | 15540 | 15540 | 15540 | 15 |
| 298 | 20230803 | 141200 | 4257573940 | 15540 | 15540 | 15550 | 15500 | 337 |
| 299 | 20230803 | 141100 | 4252335680 | 15540 | 15510 | 15540 | 15510 | 53 |
| 300 | 20230803 | 141000 | 4251512960 | 15510 | 15540 | 15540 | 15450 | 414 |
| 301 | 20230803 | 140900 | 4245102120 | 15540 | 15540 | 15540 | 15510 | 131 |
| 302 | 20230803 | 140800 | 4243066680 | 15550 | 15510 | 15550 | 15510 | 473 |
| 303 | 20230803 | 140700 | 4235729450 | 15550 | 15460 | 15550 | 15450 | 659 |
| 304 | 20230803 | 140600 | 4225513310 | 15480 | 15500 | 15530 | 15480 | 2116 |
| 305 | 20230803 | 140500 | 4192716360 | 15530 | 15540 | 15540 | 15510 | 3116 |
| 306 | 20230803 | 140400 | 4144333580 | 15550 | 15550 | 15550 | 15550 | 5 |
| 307 | 20230803 | 140300 | 4144255830 | 15540 | 15590 | 15590 | 15540 | 40 |
| 308 | 20230803 | 140200 | 4143632970 | 15570 | 15570 | 15580 | 15570 | 306 |
| 309 | 20230803 | 140100 | 4138868540 | 15580 | 15570 | 15580 | 15570 | 1423 |
| 310 | 20230803 | 140000 | 4116701680 | 15550 | 15570 | 15570 | 15550 | 1228 |
| 311 | 20230803 | 135900 | 4097582360 | 15570 | 15570 | 15570 | 15570 | 140 |
| 312 | 20230803 | 135800 | 4095402560 | 15570 | 15570 | 15570 | 15570 | 2 |
| 313 | 20230803 | 135700 | 4095371420 | 15570 | 15570 | 15570 | 15570 | 1 |
| 314 | 20230803 | 135600 | 4095355850 | 15580 | 15580 | 15580 | 15520 | 251 |
| 315 | 20230803 | 135500 | 4091454270 | 15580 | 15530 | 15580 | 15520 | 2613 |
| 316 | 20230803 | 135400 | 4050785310 | 15530 | 15530 | 15530 | 15530 | 236 |
| 317 | 20230803 | 135300 | 4047120230 | 15530 | 15520 | 15530 | 15500 | 58 |
| 318 | 20230803 | 135200 | 4046220400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 319 | 20230803 | 135100 | 4046220400 | 15500 | 15510 | 15510 | 15500 | 27 |
| 320 | 20230803 | 135000 | 4045801700 | 15500 | 15540 | 15540 | 15500 | 175 |
| 321 | 20230803 | 134900 | 4043086010 | 15540 | 15540 | 15540 | 15540 | 5 |
| 322 | 20230803 | 134800 | 4043008310 | 15540 | 15490 | 15540 | 15490 | 1769 |
| 323 | 20230803 | 134700 | 4015573600 | 15480 | 15480 | 15480 | 15480 | 577 |
| 324 | 20230803 | 134600 | 4006641640 | 15470 | 15470 | 15470 | 15470 | 1113 |
| 325 | 20230803 | 134500 | 3989423530 | 15470 | 15460 | 15470 | 15460 | 141 |
| 326 | 20230803 | 134400 | 3987243570 | 15460 | 15460 | 15460 | 15460 | 35 |
| 327 | 20230803 | 134300 | 3986702470 | 15460 | 15460 | 15460 | 15460 | 30 |
| 328 | 20230803 | 134200 | 3986238670 | 15460 | 15460 | 15460 | 15460 | 1 |
| 329 | 20230803 | 134100 | 3986223210 | 15420 | 15460 | 15460 | 15420 | 3 |
| 330 | 20230803 | 134000 | 3986176900 | 15460 | 15420 | 15460 | 15400 | 21 |
| 331 | 20230803 | 133900 | 3985853400 | 15420 | 15420 | 15420 | 15420 | 20 |
| 332 | 20230803 | 133800 | 3985545000 | 15450 | 15450 | 15450 | 15450 | 69 |
| 333 | 20230803 | 133700 | 3984478950 | 15450 | 15430 | 15460 | 15430 | 449 |
| 334 | 20230803 | 133600 | 3977542130 | 15430 | 15430 | 15430 | 15430 | 5 |
| 335 | 20230803 | 133500 | 3977464980 | 15430 | 15430 | 15430 | 15430 | 0 |
| 336 | 20230803 | 133400 | 3977464980 | 15430 | 15430 | 15430 | 15430 | 10 |
| 337 | 20230803 | 133300 | 3977310680 | 15360 | 15410 | 15410 | 15360 | 500 |
| 338 | 20230803 | 133200 | 3969619990 | 15430 | 15420 | 15430 | 15420 | 14 |
| 339 | 20230803 | 133100 | 3969404060 | 15410 | 15410 | 15410 | 15410 | 120 |
| 340 | 20230803 | 133000 | 3967554860 | 15420 | 15420 | 15420 | 15420 | 2 |
| 341 | 20230803 | 132900 | 3967524020 | 15400 | 15400 | 15400 | 15400 | 6 |
| 342 | 20230803 | 132800 | 3967431620 | 15400 | 15400 | 15400 | 15400 | 35 |
| 343 | 20230803 | 132700 | 3966892620 | 15420 | 15460 | 15460 | 15400 | 3590 |
| 344 | 20230803 | 132600 | 3911482390 | 15460 | 15460 | 15460 | 15460 | 265 |
| 345 | 20230803 | 132500 | 3907385490 | 15460 | 15450 | 15460 | 15450 | 29 |
| 346 | 20230803 | 132400 | 3906937160 | 15470 | 15450 | 15470 | 15450 | 100 |
| 347 | 20230803 | 132300 | 3905390260 | 15450 | 15440 | 15450 | 15440 | 200 |
| 348 | 20230803 | 132200 | 3902301010 | 15410 | 15400 | 15410 | 15400 | 304 |
| 349 | 20230803 | 132100 | 3897618120 | 15400 | 15430 | 15430 | 15400 | 402 |
| 350 | 20230803 | 132000 | 3891425280 | 15380 | 15400 | 15430 | 15380 | 160 |
| 351 | 20230803 | 131900 | 3888963160 | 15400 | 15430 | 15430 | 15400 | 41 |
| 352 | 20230803 | 131800 | 3888330560 | 15390 | 15420 | 15420 | 15390 | 417 |
| 353 | 20230803 | 131700 | 3881908750 | 15420 | 15420 | 15420 | 15420 | 2 |
| 354 | 20230803 | 131600 | 3881877910 | 15420 | 15470 | 15470 | 15420 | 37 |
| 355 | 20230803 | 131500 | 3881306270 | 15470 | 15470 | 15470 | 15470 | 133 |
| 356 | 20230803 | 131400 | 3879248760 | 15470 | 15450 | 15470 | 15450 | 67 |
| 357 | 20230803 | 131300 | 3878212390 | 15450 | 15430 | 15450 | 15430 | 275 |
| 358 | 20230803 | 131200 | 3873966880 | 15430 | 15430 | 15430 | 15400 | 48 |
| 359 | 20230803 | 131100 | 3873226360 | 15430 | 15430 | 15430 | 15430 | 4 |
| 360 | 20230803 | 131000 | 3873164640 | 15400 | 15400 | 15400 | 15400 | 396 |
| 361 | 20230803 | 130900 | 3867066240 | 15400 | 15400 | 15400 | 15400 | 53 |
| 362 | 20230803 | 130800 | 3866250040 | 15400 | 15370 | 15400 | 15370 | 638 |
| 363 | 20230803 | 130700 | 3856438610 | 15370 | 15370 | 15370 | 15370 | 1006 |
| 364 | 20230803 | 130600 | 3840976390 | 15370 | 15340 | 15370 | 15340 | 5 |
| 365 | 20230803 | 130500 | 3840899660 | 15340 | 15340 | 15340 | 15340 | 0 |
| 366 | 20230803 | 130400 | 3840899660 | 15340 | 15370 | 15370 | 15340 | 13 |
| 367 | 20230803 | 130300 | 3840700150 | 15340 | 15340 | 15340 | 15340 | 1 |
| 368 | 20230803 | 130200 | 3840684810 | 15350 | 15390 | 15390 | 15350 | 766 |
| 369 | 20230803 | 130100 | 3828918150 | 15380 | 15410 | 15410 | 15380 | 305 |
| 370 | 20230803 | 130000 | 3824226900 | 15420 | 15430 | 15430 | 15420 | 40 |
| 371 | 20230803 | 125900 | 3823610010 | 15430 | 15360 | 15430 | 15360 | 817 |
| 372 | 20230803 | 125800 | 3811052580 | 15360 | 15380 | 15380 | 15360 | 134 |
| 373 | 20230803 | 125700 | 3808993060 | 15350 | 15350 | 15350 | 15350 | 18 |
| 374 | 20230803 | 125600 | 3808716760 | 15340 | 15380 | 15380 | 15340 | 27 |
| 375 | 20230803 | 125500 | 3808301700 | 15390 | 15390 | 15390 | 15360 | 393 |
| 376 | 20230803 | 125400 | 3802259540 | 15400 | 15460 | 15460 | 15400 | 56 |
| 377 | 20230803 | 125300 | 3801395900 | 15470 | 15470 | 15470 | 15470 | 7 |
| 378 | 20230803 | 125200 | 3801287610 | 15480 | 15480 | 15480 | 15480 | 0 |
| 379 | 20230803 | 125100 | 3801287610 | 15480 | 15400 | 15500 | 15400 | 546 |
| 380 | 20230803 | 125000 | 3792840580 | 15390 | 15310 | 15390 | 15310 | 2088 |
| 381 | 20230803 | 124900 | 3760791450 | 15310 | 15310 | 15310 | 15300 | 75 |
| 382 | 20230803 | 124800 | 3759643730 | 15260 | 15260 | 15260 | 15260 | 12 |
| 383 | 20230803 | 124700 | 3759460610 | 15310 | 15310 | 15310 | 15310 | 11 |
| 384 | 20230803 | 124600 | 3759292200 | 15250 | 15290 | 15310 | 15250 | 1079 |
| 385 | 20230803 | 124500 | 3742797140 | 15230 | 15280 | 15290 | 15210 | 185 |
| 386 | 20230803 | 124400 | 3739978990 | 15290 | 15290 | 15290 | 15290 | 20 |
| 387 | 20230803 | 124300 | 3739673190 | 15290 | 15280 | 15290 | 15280 | 2000 |
| 388 | 20230803 | 124200 | 3709095690 | 15290 | 15290 | 15290 | 15290 | 0 |
| 389 | 20230803 | 124100 | 3709095690 | 15290 | 15220 | 15290 | 15220 | 432 |
| 390 | 20230803 | 124000 | 3702503630 | 15240 | 15240 | 15240 | 15240 | 0 |
| 391 | 20230803 | 123900 | 3702503630 | 15240 | 15240 | 15240 | 15240 | 6 |
| 392 | 20230803 | 123800 | 3702412190 | 15240 | 15250 | 15250 | 15240 | 101 |
| 393 | 20230803 | 123700 | 3700872940 | 15190 | 15200 | 15270 | 15190 | 349 |
| 394 | 20230803 | 123600 | 3695568170 | 15270 | 15270 | 15270 | 15270 | 0 |
| 395 | 20230803 | 123500 | 3695568170 | 15270 | 15270 | 15270 | 15270 | 1 |
| 396 | 20230803 | 123400 | 3695552900 | 15270 | 15210 | 15270 | 15200 | 84 |
| 397 | 20230803 | 123300 | 3694275550 | 15270 | 15210 | 15270 | 15200 | 1430 |
| 398 | 20230803 | 123200 | 3672525610 | 15270 | 15260 | 15290 | 15230 | 617 |
| 399 | 20230803 | 123100 | 3663116340 | 15290 | 15260 | 15290 | 15260 | 302 |
| 400 | 20230803 | 123000 | 3658502750 | 15260 | 15270 | 15270 | 15260 | 186 |
| 401 | 20230803 | 122900 | 3655662680 | 15270 | 15270 | 15270 | 15270 | 231 |
| 402 | 20230803 | 122800 | 3652135310 | 15270 | 15250 | 15270 | 15250 | 201 |
| 403 | 20230803 | 122700 | 3649069660 | 15250 | 15250 | 15250 | 15250 | 5 |
| 404 | 20230803 | 122600 | 3648993410 | 15250 | 15240 | 15250 | 15240 | 101 |
| 405 | 20230803 | 122500 | 3647453170 | 15240 | 15240 | 15250 | 15240 | 283 |
| 406 | 20230803 | 122400 | 3643139390 | 15240 | 15240 | 15250 | 15240 | 204 |
| 407 | 20230803 | 122300 | 3640029180 | 15210 | 15240 | 15240 | 15210 | 21 |
| 408 | 20230803 | 122200 | 3639709740 | 15200 | 15180 | 15200 | 15170 | 653 |
| 409 | 20230803 | 122100 | 3629792580 | 15190 | 15190 | 15190 | 15180 | 135 |
| 410 | 20230803 | 122000 | 3627742030 | 15190 | 15190 | 15190 | 15190 | 26 |
| 411 | 20230803 | 121900 | 3627347090 | 15150 | 15150 | 15150 | 15150 | 0 |
| 412 | 20230803 | 121800 | 3627347090 | 15150 | 15150 | 15150 | 15130 | 341 |
| 413 | 20230803 | 121700 | 3622184090 | 15190 | 15180 | 15190 | 15180 | 57 |
| 414 | 20230803 | 121600 | 3621318310 | 15190 | 15190 | 15190 | 15190 | 10 |
| 415 | 20230803 | 121500 | 3621166410 | 15190 | 15190 | 15190 | 15190 | 3 |
| 416 | 20230803 | 121400 | 3621120840 | 15140 | 15190 | 15190 | 15140 | 124 |
| 417 | 20230803 | 121300 | 3619242390 | 15200 | 15160 | 15200 | 15150 | 547 |
| 418 | 20230803 | 121200 | 3610948120 | 15200 | 15200 | 15200 | 15200 | 1 |
| 419 | 20230803 | 121100 | 3610932920 | 15200 | 15200 | 15200 | 15200 | 0 |
| 420 | 20230803 | 121000 | 3610932920 | 15200 | 15160 | 15200 | 15150 | 322 |
| 421 | 20230803 | 120900 | 3606053710 | 15160 | 15200 | 15200 | 15160 | 232 |
| 422 | 20230803 | 120800 | 3602536230 | 15200 | 15200 | 15200 | 15200 | 1 |
| 423 | 20230803 | 120700 | 3602521030 | 15150 | 15150 | 15150 | 15150 | 72 |
| 424 | 20230803 | 120600 | 3601430230 | 15150 | 15150 | 15200 | 15150 | 136 |
| 425 | 20230803 | 120500 | 3599369680 | 15120 | 15170 | 15170 | 15120 | 1974 |
| 426 | 20230803 | 120400 | 3569497670 | 15180 | 15190 | 15190 | 15180 | 279 |
| 427 | 20230803 | 120300 | 3565262430 | 15190 | 15200 | 15200 | 15190 | 348 |
| 428 | 20230803 | 120200 | 3559975910 | 15200 | 15190 | 15200 | 15190 | 51 |
| 429 | 20230803 | 120100 | 3559200910 | 15190 | 15180 | 15190 | 15180 | 23 |
| 430 | 20230803 | 120000 | 3558851640 | 15190 | 15190 | 15190 | 15190 | 9 |
| 431 | 20230803 | 115900 | 3558714930 | 15200 | 15200 | 15200 | 15140 | 802 |
| 432 | 20230803 | 115800 | 3546565670 | 15200 | 15200 | 15200 | 15200 | 60 |
| 433 | 20230803 | 115700 | 3545653670 | 15200 | 15200 | 15200 | 15200 | 50 |
| 434 | 20230803 | 115600 | 3544893670 | 15200 | 15200 | 15200 | 15200 | 1 |
| 435 | 20230803 | 115500 | 3544878470 | 15130 | 15150 | 15150 | 15130 | 171 |
| 436 | 20230803 | 115400 | 3542289240 | 15160 | 15150 | 15160 | 15150 | 186 |
| 437 | 20230803 | 115300 | 3539470980 | 15150 | 15110 | 15150 | 15110 | 937 |
| 438 | 20230803 | 115200 | 3525306460 | 15110 | 15180 | 15190 | 15110 | 528 |
| 439 | 20230803 | 115100 | 3517322990 | 15120 | 15190 | 15190 | 15120 | 1566 |
| 440 | 20230803 | 115000 | 3493640600 | 15210 | 15140 | 15210 | 15140 | 24 |
| 441 | 20230803 | 114900 | 3493276260 | 15220 | 15140 | 15230 | 15140 | 148 |
| 442 | 20230803 | 114800 | 3491029440 | 15130 | 15140 | 15140 | 15130 | 433 |
| 443 | 20230803 | 114700 | 3484475870 | 15140 | 15140 | 15140 | 15140 | 479 |
| 444 | 20230803 | 114600 | 3477223810 | 15140 | 15170 | 15170 | 15140 | 731 |
| 445 | 20230803 | 114500 | 3466155760 | 15200 | 15130 | 15200 | 15130 | 623 |
| 446 | 20230803 | 114400 | 3456706600 | 15130 | 15150 | 15150 | 15130 | 781 |
| 447 | 20230803 | 114300 | 3444882770 | 15200 | 15150 | 15200 | 15140 | 41 |
| 448 | 20230803 | 114200 | 3444261870 | 15140 | 15230 | 15230 | 15140 | 352 |
| 449 | 20230803 | 114100 | 3438930910 | 15170 | 15170 | 15170 | 15170 | 118 |
| 450 | 20230803 | 114000 | 3437140850 | 15170 | 15120 | 15170 | 15120 | 96 |
| 451 | 20230803 | 113900 | 3435687830 | 15120 | 15130 | 15130 | 15120 | 1069 |
| 452 | 20230803 | 113800 | 3419514880 | 15150 | 15150 | 15170 | 15120 | 1804 |
| 453 | 20230803 | 113700 | 3392211070 | 15150 | 15190 | 15190 | 15150 | 1573 |
| 454 | 20230803 | 113600 | 3368350750 | 15190 | 15240 | 15240 | 15190 | 175 |
| 455 | 20230803 | 113500 | 3365690450 | 15240 | 15180 | 15240 | 15180 | 111 |
| 456 | 20230803 | 113400 | 3364005410 | 15180 | 15170 | 15180 | 15170 | 686 |
| 457 | 20230803 | 113300 | 3353597120 | 15170 | 15210 | 15210 | 15170 | 4117 |
| 458 | 20230803 | 113200 | 3291049050 | 15210 | 15220 | 15240 | 15210 | 1641 |
| 459 | 20230803 | 113100 | 3266085710 | 15210 | 15220 | 15220 | 15210 | 340 |
| 460 | 20230803 | 113000 | 3260913310 | 15220 | 15220 | 15220 | 15220 | 778 |
| 461 | 20230803 | 112900 | 3249072150 | 15220 | 15230 | 15250 | 15220 | 1987 |
| 462 | 20230803 | 112800 | 3218824440 | 15230 | 15240 | 15240 | 15230 | 476 |
| 463 | 20230803 | 112700 | 3211572950 | 15250 | 15230 | 15250 | 15230 | 531 |
| 464 | 20230803 | 112600 | 3203485800 | 15230 | 15230 | 15240 | 15230 | 419 |
| 465 | 20230803 | 112500 | 3197101350 | 15230 | 15240 | 15240 | 15230 | 130 |
| 466 | 20230803 | 112400 | 3195121200 | 15250 | 15250 | 15250 | 15250 | 25 |
| 467 | 20230803 | 112300 | 3194739950 | 15250 | 15230 | 15250 | 15230 | 2856 |
| 468 | 20230803 | 112200 | 3151186350 | 15230 | 15250 | 15250 | 15230 | 1535 |
| 469 | 20230803 | 112100 | 3127791600 | 15250 | 15250 | 15250 | 15250 | 1 |
| 470 | 20230803 | 112000 | 3127776350 | 15260 | 15250 | 15280 | 15250 | 137 |
| 471 | 20230803 | 111900 | 3125685710 | 15240 | 15240 | 15250 | 15240 | 396 |
| 472 | 20230803 | 111800 | 3119647700 | 15250 | 15240 | 15250 | 15220 | 5289 |
| 473 | 20230803 | 111700 | 3039051760 | 15250 | 15260 | 15260 | 15250 | 899 |
| 474 | 20230803 | 111600 | 3025340240 | 15260 | 15260 | 15260 | 15250 | 378 |
| 475 | 20230803 | 111500 | 3019574200 | 15260 | 15250 | 15270 | 15250 | 313 |
| 476 | 20230803 | 111400 | 3014800050 | 15250 | 15250 | 15250 | 15250 | 58 |
| 477 | 20230803 | 111300 | 3013915550 | 15250 | 15250 | 15250 | 15250 | 126 |
| 478 | 20230803 | 111200 | 3011994050 | 15250 | 15290 | 15290 | 15250 | 1160 |
| 479 | 20230803 | 111100 | 2994303650 | 15260 | 15250 | 15260 | 15240 | 880 |
| 480 | 20230803 | 111000 | 2980883290 | 15250 | 15260 | 15260 | 15250 | 1230 |
| 481 | 20230803 | 110900 | 2962123830 | 15260 | 15250 | 15260 | 15250 | 634 |
| 482 | 20230803 | 110800 | 2952454260 | 15260 | 15250 | 15290 | 15250 | 880 |
| 483 | 20230803 | 110700 | 2939031610 | 15250 | 15270 | 15290 | 15250 | 3638 |
| 484 | 20230803 | 110600 | 2883511370 | 15290 | 15280 | 15300 | 15270 | 921 |
| 485 | 20230803 | 110500 | 2869440270 | 15270 | 15270 | 15280 | 15270 | 664 |
| 486 | 20230803 | 110400 | 2859300680 | 15260 | 15270 | 15270 | 15260 | 817 |
| 487 | 20230803 | 110300 | 2846832000 | 15290 | 15290 | 15290 | 15250 | 412 |
| 488 | 20230803 | 110200 | 2840543830 | 15290 | 15290 | 15290 | 15250 | 757 |
| 489 | 20230803 | 110100 | 2828994680 | 15250 | 15250 | 15310 | 15250 | 509 |
| 490 | 20230803 | 110000 | 2821210090 | 15250 | 15230 | 15300 | 15230 | 1726 |
| 491 | 20230803 | 105900 | 2794862870 | 15240 | 15250 | 15260 | 15230 | 2359 |
| 492 | 20230803 | 105800 | 2758890420 | 15260 | 15260 | 15260 | 15250 | 1890 |
| 493 | 20230803 | 105700 | 2730063590 | 15270 | 15290 | 15290 | 15260 | 3357 |
| 494 | 20230803 | 105600 | 2678780890 | 15290 | 15300 | 15310 | 15290 | 1692 |
| 495 | 20230803 | 105500 | 2652904380 | 15300 | 15300 | 15300 | 15290 | 2476 |
| 496 | 20230803 | 105400 | 2615022580 | 15300 | 15310 | 15310 | 15300 | 949 |
| 497 | 20230803 | 105300 | 2600499200 | 15300 | 15330 | 15330 | 15300 | 3449 |
| 498 | 20230803 | 105200 | 2547685960 | 15330 | 15340 | 15340 | 15330 | 1604 |
| 499 | 20230803 | 105100 | 2523095110 | 15340 | 15380 | 15380 | 15340 | 1598 |
| 500 | 20230803 | 105000 | 2498581360 | 15380 | 15350 | 15380 | 15340 | 57 |
| 501 | 20230803 | 104900 | 2497706580 | 15380 | 15350 | 15380 | 15340 | 113 |
| 502 | 20230803 | 104800 | 2495972200 | 15340 | 15350 | 15360 | 15340 | 2022 |
| 503 | 20230803 | 104700 | 2464935950 | 15340 | 15340 | 15350 | 15340 | 558 |
| 504 | 20230803 | 104600 | 2456374910 | 15340 | 15390 | 15390 | 15340 | 2591 |
| 505 | 20230803 | 104500 | 2416611000 | 15390 | 15380 | 15390 | 15370 | 1118 |
| 506 | 20230803 | 104400 | 2399426670 | 15380 | 15390 | 15390 | 15380 | 275 |
| 507 | 20230803 | 104300 | 2395196440 | 15400 | 15400 | 15400 | 15400 | 63 |
| 508 | 20230803 | 104200 | 2394226240 | 15400 | 15410 | 15410 | 15400 | 1835 |
| 509 | 20230803 | 104100 | 2365967170 | 15410 | 15450 | 15450 | 15410 | 2511 |
| 510 | 20230803 | 104000 | 2327250780 | 15450 | 15450 | 15450 | 15450 | 29 |
| 511 | 20230803 | 103900 | 2326802730 | 15430 | 15450 | 15450 | 15430 | 544 |
| 512 | 20230803 | 103800 | 2318404000 | 15450 | 15450 | 15450 | 15450 | 21 |
| 513 | 20230803 | 103700 | 2318079550 | 15450 | 15480 | 15480 | 15450 | 3043 |
| 514 | 20230803 | 103600 | 2271056070 | 15460 | 15460 | 15460 | 15460 | 50 |
| 515 | 20230803 | 103500 | 2270283070 | 15460 | 15500 | 15500 | 15460 | 286 |
| 516 | 20230803 | 103400 | 2265861330 | 15460 | 15460 | 15460 | 15460 | 95 |
| 517 | 20230803 | 103300 | 2264392630 | 15460 | 15460 | 15460 | 15460 | 299 |
| 518 | 20230803 | 103200 | 2259770090 | 15450 | 15500 | 15500 | 15450 | 1466 |
| 519 | 20230803 | 103100 | 2237106840 | 15510 | 15520 | 15520 | 15510 | 23 |
| 520 | 20230803 | 103000 | 2236750100 | 15480 | 15480 | 15480 | 15480 | 0 |
| 521 | 20230803 | 102900 | 2236750100 | 15480 | 15470 | 15490 | 15460 | 845 |
| 522 | 20230803 | 102800 | 2223681630 | 15460 | 15470 | 15480 | 15460 | 1151 |
| 523 | 20230803 | 102700 | 2205876150 | 15480 | 15550 | 15550 | 15480 | 4234 |
| 524 | 20230803 | 102600 | 2140255810 | 15520 | 15580 | 15580 | 15520 | 8346 |
| 525 | 20230803 | 102500 | 2010562830 | 15570 | 15570 | 15590 | 15570 | 24 |
| 526 | 20230803 | 102400 | 2010189090 | 15570 | 15560 | 15590 | 15560 | 70 |
| 527 | 20230803 | 102300 | 2009099820 | 15560 | 15560 | 15600 | 15560 | 278 |
| 528 | 20230803 | 102200 | 2004773340 | 15560 | 15590 | 15600 | 15560 | 1027 |
| 529 | 20230803 | 102100 | 1988783710 | 15620 | 15610 | 15620 | 15600 | 1592 |
| 530 | 20230803 | 102000 | 1963930940 | 15610 | 15610 | 15610 | 15600 | 295 |
| 531 | 20230803 | 101900 | 1959326290 | 15610 | 15610 | 15610 | 15610 | 159 |
| 532 | 20230803 | 101800 | 1956844300 | 15620 | 15620 | 15620 | 15620 | 2 |
| 533 | 20230803 | 101700 | 1956813060 | 15620 | 15590 | 15620 | 15590 | 283 |
| 534 | 20230803 | 101600 | 1952394850 | 15570 | 15570 | 15570 | 15570 | 265 |
| 535 | 20230803 | 101500 | 1948268800 | 15560 | 15560 | 15560 | 15560 | 860 |
| 536 | 20230803 | 101400 | 1934887200 | 15610 | 15610 | 15610 | 15610 | 2 |
| 537 | 20230803 | 101300 | 1934855980 | 15560 | 15560 | 15560 | 15550 | 108 |
| 538 | 20230803 | 101200 | 1933176190 | 15550 | 15550 | 15550 | 15550 | 317 |
| 539 | 20230803 | 101100 | 1928246840 | 15550 | 15530 | 15550 | 15530 | 458 |
| 540 | 20230803 | 101000 | 1921130440 | 15530 | 15550 | 15550 | 15530 | 393 |
| 541 | 20230803 | 100900 | 1915026090 | 15630 | 15550 | 15630 | 15550 | 101 |
| 542 | 20230803 | 100800 | 1913455460 | 15530 | 15530 | 15530 | 15530 | 562 |
| 543 | 20230803 | 100700 | 1904727600 | 15530 | 15530 | 15530 | 15530 | 106 |
| 544 | 20230803 | 100600 | 1903081420 | 15540 | 15570 | 15580 | 15540 | 1562 |
| 545 | 20230803 | 100500 | 1878779140 | 15570 | 15600 | 15600 | 15570 | 335 |
| 546 | 20230803 | 100400 | 1873559950 | 15610 | 15590 | 15610 | 15580 | 471 |
| 547 | 20230803 | 100300 | 1866218740 | 15600 | 15610 | 15610 | 15600 | 761 |
| 548 | 20230803 | 100200 | 1854346770 | 15660 | 15680 | 15680 | 15610 | 12 |
| 549 | 20230803 | 100100 | 1854158700 | 15620 | 15640 | 15640 | 15620 | 310 |
| 550 | 20230803 | 100000 | 1849316110 | 15690 | 15610 | 15690 | 15610 | 3718 |
| 551 | 20230803 | 095900 | 1791201110 | 15600 | 15600 | 15600 | 15600 | 0 |
| 552 | 20230803 | 095800 | 1791201110 | 15600 | 15620 | 15620 | 15600 | 54 |
| 553 | 20230803 | 095700 | 1790358630 | 15600 | 15600 | 15610 | 15600 | 153 |
| 554 | 20230803 | 095600 | 1787971730 | 15600 | 15630 | 15630 | 15600 | 1071 |
| 555 | 20230803 | 095500 | 1771245430 | 15640 | 15600 | 15640 | 15600 | 164 |
| 556 | 20230803 | 095400 | 1768683620 | 15610 | 15610 | 15610 | 15610 | 7 |
| 557 | 20230803 | 095300 | 1768574350 | 15620 | 15510 | 15620 | 15510 | 1249 |
| 558 | 20230803 | 095200 | 1749105180 | 15510 | 15510 | 15520 | 15510 | 756 |
| 559 | 20230803 | 095100 | 1737379610 | 15510 | 15570 | 15570 | 15510 | 1217 |
| 560 | 20230803 | 095000 | 1718455480 | 15600 | 15600 | 15610 | 15570 | 2550 |
| 561 | 20230803 | 094900 | 1678688510 | 15610 | 15640 | 15640 | 15610 | 1472 |
| 562 | 20230803 | 094800 | 1655702020 | 15640 | 15670 | 15670 | 15640 | 1127 |
| 563 | 20230803 | 094700 | 1638051420 | 15650 | 15670 | 15670 | 15650 | 125 |
| 564 | 20230803 | 094600 | 1636093710 | 15690 | 15690 | 15690 | 15690 | 11 |
| 565 | 20230803 | 094500 | 1635921120 | 15700 | 15690 | 15700 | 15690 | 55 |
| 566 | 20230803 | 094400 | 1635057690 | 15690 | 15700 | 15700 | 15690 | 623 |
| 567 | 20230803 | 094300 | 1625280760 | 15700 | 15740 | 15740 | 15700 | 185 |
| 568 | 20230803 | 094200 | 1622373860 | 15740 | 15740 | 15740 | 15690 | 166 |
| 569 | 20230803 | 094100 | 1619766020 | 15690 | 15710 | 15750 | 15600 | 926 |
| 570 | 20230803 | 094000 | 1605296440 | 15730 | 15700 | 15750 | 15650 | 1088 |
| 571 | 20230803 | 093900 | 1588187230 | 15700 | 15700 | 15750 | 15700 | 365 |
| 572 | 20230803 | 093800 | 1582456100 | 15750 | 15690 | 15750 | 15690 | 218 |
| 573 | 20230803 | 093700 | 1579034010 | 15700 | 15620 | 15710 | 15620 | 901 |
| 574 | 20230803 | 093600 | 1564907140 | 15620 | 15610 | 15620 | 15610 | 637 |
| 575 | 20230803 | 093500 | 1554963010 | 15620 | 15630 | 15630 | 15610 | 2099 |
| 576 | 20230803 | 093400 | 1522177650 | 15630 | 15670 | 15670 | 15630 | 847 |
| 577 | 20230803 | 093300 | 1508922370 | 15700 | 15650 | 15700 | 15650 | 1168 |
| 578 | 20230803 | 093200 | 1490629120 | 15650 | 15660 | 15660 | 15650 | 622 |
| 579 | 20230803 | 093100 | 1480893270 | 15660 | 15630 | 15670 | 15630 | 910 |
| 580 | 20230803 | 093000 | 1466661800 | 15630 | 15660 | 15660 | 15630 | 190 |
| 581 | 20230803 | 092900 | 1463689610 | 15650 | 15660 | 15660 | 15610 | 639 |
| 582 | 20230803 | 092800 | 1453705230 | 15660 | 15670 | 15670 | 15660 | 78 |
| 583 | 20230803 | 092700 | 1452483450 | 15670 | 15670 | 15670 | 15670 | 254 |
| 584 | 20230803 | 092600 | 1448503270 | 15670 | 15590 | 15670 | 15590 | 1240 |
| 585 | 20230803 | 092500 | 1429095580 | 15590 | 15720 | 15720 | 15590 | 1800 |
| 586 | 20230803 | 092400 | 1400964700 | 15700 | 15740 | 15800 | 15700 | 1342 |
| 587 | 20230803 | 092300 | 1379849650 | 15700 | 15610 | 15730 | 15610 | 2509 |
| 588 | 20230803 | 092200 | 1340540720 | 15590 | 15470 | 15600 | 15470 | 1442 |
| 589 | 20230803 | 092100 | 1318080700 | 15420 | 15570 | 15630 | 15420 | 3701 |
| 590 | 20230803 | 092000 | 1260700600 | 15570 | 15380 | 15640 | 15340 | 3845 |
| 591 | 20230803 | 091900 | 1201267200 | 15370 | 15400 | 15400 | 15330 | 2864 |
| 592 | 20230803 | 091800 | 1157309960 | 15310 | 15460 | 15460 | 15310 | 4898 |
| 593 | 20230803 | 091700 | 1082267670 | 15470 | 15290 | 15470 | 15270 | 3833 |
| 594 | 20230803 | 091600 | 1023348550 | 15280 | 15560 | 15580 | 15270 | 18545 |
| 595 | 20230803 | 091500 | 737607100 | 15560 | 15560 | 15580 | 15550 | 2111 |
| 596 | 20230803 | 091400 | 704766370 | 15550 | 15540 | 15660 | 15540 | 1628 |
| 597 | 20230803 | 091300 | 679455540 | 15530 | 15570 | 15700 | 15530 | 5123 |
| 598 | 20230803 | 091200 | 599613660 | 15570 | 15580 | 15580 | 15530 | 3523 |
| 599 | 20230803 | 091100 | 544784860 | 15580 | 15640 | 15640 | 15580 | 4474 |
| 600 | 20230803 | 091000 | 474971400 | 15650 | 15660 | 15700 | 15640 | 2166 |
| 601 | 20230803 | 090900 | 441086430 | 15650 | 15660 | 15700 | 15650 | 1364 |
| 602 | 20230803 | 090800 | 419711780 | 15660 | 15700 | 15710 | 15640 | 3363 |
| 603 | 20230803 | 090700 | 366995780 | 15700 | 15840 | 15840 | 15690 | 5354 |
| 604 | 20230803 | 090600 | 282736740 | 15850 | 15760 | 15850 | 15760 | 1318 |
| 605 | 20230803 | 090500 | 261957160 | 15860 | 15780 | 15870 | 15750 | 2229 |
| 606 | 20230803 | 090400 | 226702320 | 15760 | 15880 | 15880 | 15760 | 4247 |
| 607 | 20230803 | 090300 | 159649030 | 15880 | 15950 | 15950 | 15830 | 2639 |
| 608 | 20230803 | 090200 | 117698500 | 16000 | 15950 | 16020 | 15900 | 1450 |
| 609 | 20230803 | 090100 | 94539620 | 15950 | 15800 | 15950 | 15800 | 2576 |
| 610 | 20230803 | 090000 | 53721320 | 15780 | 15840 | 15840 | 15780 | 3364 |