32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 3 | 20230810 | 185900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20230810 | 185800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20230810 | 185700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20230810 | 185600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20230810 | 185500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20230810 | 185400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20230810 | 185300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20230810 | 185200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20230810 | 185100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20230810 | 185000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20230810 | 184900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20230810 | 184800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20230810 | 184700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20230810 | 184600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20230810 | 184500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20230810 | 184400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20230810 | 184300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20230810 | 184200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20230810 | 184100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20230810 | 184000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20230810 | 183900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20230810 | 183800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20230810 | 183700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20230810 | 183600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20230810 | 183500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20230810 | 183400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20230810 | 183300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20230810 | 183200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20230810 | 183100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20230810 | 183000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 33 | 20230810 | 182900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20230810 | 182800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20230810 | 182700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20230810 | 182600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20230810 | 182500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20230810 | 182400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20230810 | 182300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20230810 | 182200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20230810 | 182100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20230810 | 182000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20230810 | 181900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20230810 | 181800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20230810 | 181700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20230810 | 181600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20230810 | 181500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20230810 | 181400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20230810 | 181300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20230810 | 181200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20230810 | 181100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20230810 | 181000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20230810 | 180900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20230810 | 180800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20230810 | 180700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20230810 | 180600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20230810 | 180500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20230810 | 180400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20230810 | 180300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20230810 | 180200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20230810 | 180100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20230810 | 180000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 63 | 20230810 | 175900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20230810 | 175800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20230810 | 175700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20230810 | 175600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20230810 | 175500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20230810 | 175400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20230810 | 175300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20230810 | 175200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20230810 | 175100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20230810 | 175000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20230810 | 174900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20230810 | 174800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20230810 | 174700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20230810 | 174600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20230810 | 174500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20230810 | 174400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20230810 | 174300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20230810 | 174200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20230810 | 174100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20230810 | 174000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20230810 | 173900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20230810 | 173800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20230810 | 173700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20230810 | 173600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20230810 | 173500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20230810 | 173400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20230810 | 173300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20230810 | 173200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20230810 | 173100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20230810 | 173000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 93 | 20230810 | 172900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20230810 | 172800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20230810 | 172700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20230810 | 172600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20230810 | 172500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20230810 | 172400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20230810 | 172300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20230810 | 172200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20230810 | 172100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20230810 | 172000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20230810 | 171900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20230810 | 171800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20230810 | 171700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20230810 | 171600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20230810 | 171500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20230810 | 171400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20230810 | 171300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20230810 | 171200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20230810 | 171100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20230810 | 171000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20230810 | 170900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20230810 | 170800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20230810 | 170700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20230810 | 170600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20230810 | 170500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20230810 | 170400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20230810 | 170300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20230810 | 170200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20230810 | 170100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20230810 | 170000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 123 | 20230810 | 165900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20230810 | 165800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20230810 | 165700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20230810 | 165600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20230810 | 165500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20230810 | 165400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20230810 | 165300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20230810 | 165200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20230810 | 165100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20230810 | 165000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20230810 | 164900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20230810 | 164800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20230810 | 164700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20230810 | 164600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20230810 | 164500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20230810 | 164400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20230810 | 164300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20230810 | 164200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20230810 | 164100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20230810 | 164000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20230810 | 163900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20230810 | 163800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20230810 | 163700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20230810 | 163600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20230810 | 163500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20230810 | 163400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20230810 | 163300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20230810 | 163200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20230810 | 163100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20230810 | 163000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 153 | 20230810 | 162900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20230810 | 162800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20230810 | 162700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20230810 | 162600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20230810 | 162500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20230810 | 162400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20230810 | 162300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20230810 | 162200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20230810 | 162100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20230810 | 162000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20230810 | 161900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20230810 | 161800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20230810 | 161700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20230810 | 161600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20230810 | 161500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20230810 | 161400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20230810 | 161300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20230810 | 161200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20230810 | 161100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20230810 | 161000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20230810 | 160900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20230810 | 160800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20230810 | 160700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20230810 | 160600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20230810 | 160500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20230810 | 160400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20230810 | 160300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20230810 | 160200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20230810 | 160100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20230810 | 160000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 4344 |
| 183 | 20230810 | 155900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20230810 | 155800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20230810 | 155700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20230810 | 155600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20230810 | 155500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20230810 | 155400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20230810 | 155300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20230810 | 155200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20230810 | 155100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20230810 | 155000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20230810 | 154900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20230810 | 154800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20230810 | 154700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20230810 | 154600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20230810 | 154500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20230810 | 154400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20230810 | 154300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20230810 | 154200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20230810 | 154100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20230810 | 154000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20230810 | 153900 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20230810 | 153800 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20230810 | 153700 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20230810 | 153600 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20230810 | 153500 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20230810 | 153400 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20230810 | 153300 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 210 | 20230810 | 153200 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 211 | 20230810 | 153100 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 212 | 20230810 | 153000 | 3947172430 | 15380 | 15380 | 15380 | 15380 | 8688 |
| 213 | 20230810 | 152900 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 214 | 20230810 | 152800 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 215 | 20230810 | 152700 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 216 | 20230810 | 152600 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 217 | 20230810 | 152500 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 218 | 20230810 | 152400 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 219 | 20230810 | 152300 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 220 | 20230810 | 152200 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 221 | 20230810 | 152100 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 222 | 20230810 | 152000 | 3880361710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 223 | 20230810 | 151900 | 3880361710 | 15370 | 15360 | 15370 | 15360 | 613 |
| 224 | 20230810 | 151800 | 3870942120 | 15360 | 15330 | 15360 | 15330 | 2042 |
| 225 | 20230810 | 151700 | 3839608770 | 15340 | 15330 | 15340 | 15330 | 329 |
| 226 | 20230810 | 151600 | 3834562300 | 15330 | 15330 | 15340 | 15330 | 384 |
| 227 | 20230810 | 151500 | 3828673140 | 15340 | 15320 | 15340 | 15320 | 201 |
| 228 | 20230810 | 151400 | 3825592220 | 15330 | 15310 | 15340 | 15310 | 491 |
| 229 | 20230810 | 151300 | 3818069430 | 15320 | 15320 | 15320 | 15310 | 241 |
| 230 | 20230810 | 151200 | 3814377560 | 15320 | 15310 | 15330 | 15310 | 430 |
| 231 | 20230810 | 151100 | 3807789540 | 15310 | 15290 | 15320 | 15290 | 361 |
| 232 | 20230810 | 151000 | 3802261870 | 15280 | 15280 | 15280 | 15280 | 177 |
| 233 | 20230810 | 150900 | 3799557310 | 15320 | 15320 | 15320 | 15280 | 151 |
| 234 | 20230810 | 150800 | 3797244350 | 15320 | 15280 | 15340 | 15280 | 955 |
| 235 | 20230810 | 150700 | 3782614770 | 15280 | 15290 | 15290 | 15280 | 213 |
| 236 | 20230810 | 150600 | 3779358080 | 15320 | 15310 | 15320 | 15290 | 384 |
| 237 | 20230810 | 150500 | 3773479770 | 15310 | 15300 | 15310 | 15300 | 125 |
| 238 | 20230810 | 150400 | 3771567060 | 15310 | 15320 | 15320 | 15310 | 1024 |
| 239 | 20230810 | 150300 | 3755889590 | 15320 | 15310 | 15330 | 15310 | 309 |
| 240 | 20230810 | 150200 | 3751155700 | 15330 | 15310 | 15330 | 15310 | 93 |
| 241 | 20230810 | 150100 | 3749731740 | 15310 | 15330 | 15330 | 15310 | 139 |
| 242 | 20230810 | 150000 | 3747601010 | 15330 | 15340 | 15340 | 15310 | 852 |
| 243 | 20230810 | 145900 | 3734545290 | 15330 | 15330 | 15330 | 15330 | 46 |
| 244 | 20230810 | 145800 | 3733840110 | 15340 | 15340 | 15340 | 15330 | 151 |
| 245 | 20230810 | 145700 | 3731524040 | 15330 | 15340 | 15340 | 15320 | 135 |
| 246 | 20230810 | 145600 | 3729453830 | 15320 | 15340 | 15340 | 15320 | 226 |
| 247 | 20230810 | 145500 | 3725987650 | 15320 | 15300 | 15340 | 15300 | 207 |
| 248 | 20230810 | 145400 | 3722816040 | 15300 | 15290 | 15300 | 15290 | 249 |
| 249 | 20230810 | 145300 | 3719006820 | 15290 | 15270 | 15290 | 15270 | 308 |
| 250 | 20230810 | 145200 | 3714298630 | 15270 | 15280 | 15280 | 15270 | 179 |
| 251 | 20230810 | 145100 | 3711563680 | 15270 | 15260 | 15270 | 15260 | 196 |
| 252 | 20230810 | 145000 | 3708571520 | 15260 | 15260 | 15270 | 15260 | 203 |
| 253 | 20230810 | 144900 | 3705472530 | 15270 | 15260 | 15270 | 15260 | 90 |
| 254 | 20230810 | 144800 | 3704098630 | 15260 | 15260 | 15260 | 15250 | 187 |
| 255 | 20230810 | 144700 | 3701245160 | 15250 | 15250 | 15260 | 15250 | 164 |
| 256 | 20230810 | 144600 | 3698742890 | 15250 | 15250 | 15250 | 15250 | 47 |
| 257 | 20230810 | 144500 | 3698026140 | 15250 | 15240 | 15250 | 15240 | 119 |
| 258 | 20230810 | 144400 | 3696211490 | 15240 | 15240 | 15240 | 15240 | 32 |
| 259 | 20230810 | 144300 | 3695723810 | 15260 | 15240 | 15260 | 15240 | 94 |
| 260 | 20230810 | 144200 | 3694289550 | 15240 | 15260 | 15260 | 15240 | 284 |
| 261 | 20230810 | 144100 | 3689957020 | 15260 | 15250 | 15260 | 15240 | 71 |
| 262 | 20230810 | 144000 | 3688874420 | 15240 | 15250 | 15250 | 15240 | 136 |
| 263 | 20230810 | 143900 | 3686801340 | 15250 | 15250 | 15250 | 15240 | 467 |
| 264 | 20230810 | 143800 | 3679680260 | 15250 | 15270 | 15270 | 15250 | 63 |
| 265 | 20230810 | 143700 | 3678719310 | 15250 | 15240 | 15260 | 15240 | 231 |
| 266 | 20230810 | 143600 | 3675196550 | 15240 | 15240 | 15250 | 15240 | 446 |
| 267 | 20230810 | 143500 | 3668396860 | 15240 | 15240 | 15240 | 15230 | 476 |
| 268 | 20230810 | 143400 | 3661142690 | 15240 | 15250 | 15250 | 15230 | 340 |
| 269 | 20230810 | 143300 | 3655961570 | 15240 | 15230 | 15240 | 15230 | 56 |
| 270 | 20230810 | 143200 | 3655108360 | 15220 | 15240 | 15240 | 15220 | 43 |
| 271 | 20230810 | 143100 | 3654453700 | 15210 | 15210 | 15210 | 15210 | 20 |
| 272 | 20230810 | 143000 | 3654149500 | 15240 | 15250 | 15250 | 15240 | 161 |
| 273 | 20230810 | 142900 | 3651694520 | 15250 | 15240 | 15250 | 15240 | 105 |
| 274 | 20230810 | 142800 | 3650093590 | 15240 | 15250 | 15250 | 15240 | 212 |
| 275 | 20230810 | 142700 | 3646860920 | 15250 | 15230 | 15260 | 15230 | 407 |
| 276 | 20230810 | 142600 | 3640657310 | 15210 | 15230 | 15230 | 15210 | 44 |
| 277 | 20230810 | 142500 | 3639988050 | 15210 | 15220 | 15230 | 15210 | 309 |
| 278 | 20230810 | 142400 | 3635285080 | 15200 | 15230 | 15230 | 15200 | 350 |
| 279 | 20230810 | 142300 | 3629963450 | 15230 | 15230 | 15230 | 15230 | 520 |
| 280 | 20230810 | 142200 | 3622043850 | 15200 | 15200 | 15230 | 15200 | 260 |
| 281 | 20230810 | 142100 | 3618084590 | 15200 | 15200 | 15230 | 15200 | 39 |
| 282 | 20230810 | 142000 | 3617491370 | 15200 | 15240 | 15250 | 15200 | 44 |
| 283 | 20230810 | 141900 | 3616821440 | 15240 | 15200 | 15240 | 15200 | 170 |
| 284 | 20230810 | 141800 | 3614233320 | 15190 | 15190 | 15200 | 15180 | 332 |
| 285 | 20230810 | 141700 | 3609187680 | 15180 | 15180 | 15190 | 15180 | 67 |
| 286 | 20230810 | 141600 | 3608170520 | 15170 | 15170 | 15170 | 15140 | 708 |
| 287 | 20230810 | 141500 | 3597438210 | 15170 | 15180 | 15180 | 15170 | 231 |
| 288 | 20230810 | 141400 | 3593933710 | 15170 | 15170 | 15170 | 15170 | 35 |
| 289 | 20230810 | 141300 | 3593402760 | 15180 | 15230 | 15230 | 15180 | 904 |
| 290 | 20230810 | 141200 | 3579665090 | 15230 | 15250 | 15250 | 15230 | 19 |
| 291 | 20230810 | 141100 | 3579375680 | 15230 | 15220 | 15240 | 15210 | 507 |
| 292 | 20230810 | 141000 | 3571653120 | 15230 | 15230 | 15240 | 15220 | 354 |
| 293 | 20230810 | 140900 | 3566262590 | 15220 | 15220 | 15250 | 15220 | 356 |
| 294 | 20230810 | 140800 | 3560842670 | 15220 | 15220 | 15250 | 15220 | 16 |
| 295 | 20230810 | 140700 | 3560599120 | 15220 | 15250 | 15250 | 15220 | 145 |
| 296 | 20230810 | 140600 | 3558388660 | 15260 | 15220 | 15260 | 15220 | 112 |
| 297 | 20230810 | 140500 | 3556681570 | 15230 | 15240 | 15240 | 15230 | 172 |
| 298 | 20230810 | 140400 | 3554061970 | 15230 | 15250 | 15250 | 15230 | 88 |
| 299 | 20230810 | 140300 | 3552720170 | 15250 | 15250 | 15270 | 15240 | 287 |
| 300 | 20230810 | 140200 | 3548342230 | 15250 | 15220 | 15250 | 15220 | 97 |
| 301 | 20230810 | 140100 | 3546864000 | 15220 | 15220 | 15230 | 15220 | 272 |
| 302 | 20230810 | 140000 | 3542722950 | 15220 | 15240 | 15240 | 15220 | 36 |
| 303 | 20230810 | 135900 | 3542174820 | 15240 | 15260 | 15270 | 15240 | 482 |
| 304 | 20230810 | 135800 | 3534821420 | 15260 | 15310 | 15310 | 15240 | 1026 |
| 305 | 20230810 | 135700 | 3519145700 | 15310 | 15310 | 15310 | 15310 | 79 |
| 306 | 20230810 | 135600 | 3517936210 | 15280 | 15250 | 15310 | 15250 | 209 |
| 307 | 20230810 | 135500 | 3514738220 | 15240 | 15290 | 15290 | 15240 | 884 |
| 308 | 20230810 | 135400 | 3501244100 | 15290 | 15290 | 15400 | 15290 | 252 |
| 309 | 20230810 | 135300 | 3497388540 | 15280 | 15320 | 15320 | 15280 | 89 |
| 310 | 20230810 | 135200 | 3496025380 | 15270 | 15340 | 15420 | 15260 | 1495 |
| 311 | 20230810 | 135100 | 3473061200 | 15340 | 15400 | 15400 | 15330 | 488 |
| 312 | 20230810 | 135000 | 3465573450 | 15400 | 15330 | 15400 | 15320 | 1699 |
| 313 | 20230810 | 134900 | 3439449430 | 15330 | 15290 | 15330 | 15290 | 878 |
| 314 | 20230810 | 134800 | 3426021840 | 15290 | 15280 | 15300 | 15270 | 493 |
| 315 | 20230810 | 134700 | 3418485400 | 15280 | 15280 | 15280 | 15270 | 166 |
| 316 | 20230810 | 134600 | 3415949070 | 15280 | 15290 | 15290 | 15280 | 202 |
| 317 | 20230810 | 134500 | 3412862000 | 15270 | 15260 | 15270 | 15260 | 99 |
| 318 | 20230810 | 134400 | 3411350950 | 15250 | 15250 | 15250 | 15240 | 182 |
| 319 | 20230810 | 134300 | 3408575710 | 15250 | 15250 | 15260 | 15250 | 259 |
| 320 | 20230810 | 134200 | 3404625150 | 15250 | 15250 | 15270 | 15240 | 258 |
| 321 | 20230810 | 134100 | 3400690850 | 15250 | 15220 | 15250 | 15220 | 92 |
| 322 | 20230810 | 134000 | 3399289080 | 15210 | 15230 | 15230 | 15210 | 263 |
| 323 | 20230810 | 133900 | 3395288150 | 15210 | 15210 | 15220 | 15170 | 59 |
| 324 | 20230810 | 133800 | 3394391330 | 15210 | 15140 | 15210 | 15140 | 282 |
| 325 | 20230810 | 133700 | 3390105470 | 15140 | 15170 | 15170 | 15140 | 238 |
| 326 | 20230810 | 133600 | 3386499590 | 15170 | 15190 | 15200 | 15170 | 260 |
| 327 | 20230810 | 133500 | 3382550310 | 15190 | 15190 | 15190 | 15170 | 210 |
| 328 | 20230810 | 133400 | 3379361500 | 15190 | 15200 | 15200 | 15180 | 138 |
| 329 | 20230810 | 133300 | 3377264450 | 15200 | 15200 | 15200 | 15200 | 83 |
| 330 | 20230810 | 133200 | 3376002850 | 15190 | 15180 | 15190 | 15180 | 58 |
| 331 | 20230810 | 133100 | 3375122210 | 15170 | 15190 | 15190 | 15170 | 17 |
| 332 | 20230810 | 133000 | 3374864300 | 15170 | 15150 | 15170 | 15150 | 151 |
| 333 | 20230810 | 132900 | 3372575040 | 15150 | 15170 | 15170 | 15150 | 152 |
| 334 | 20230810 | 132800 | 3370270280 | 15170 | 15170 | 15170 | 15170 | 50 |
| 335 | 20230810 | 132700 | 3369511780 | 15160 | 15150 | 15160 | 15140 | 70 |
| 336 | 20230810 | 132600 | 3368451370 | 15150 | 15180 | 15180 | 15150 | 301 |
| 337 | 20230810 | 132500 | 3363888180 | 15180 | 15150 | 15190 | 15150 | 554 |
| 338 | 20230810 | 132400 | 3355482800 | 15150 | 15130 | 15150 | 15130 | 77 |
| 339 | 20230810 | 132300 | 3354316820 | 15140 | 15140 | 15140 | 15130 | 323 |
| 340 | 20230810 | 132200 | 3349426900 | 15130 | 15150 | 15150 | 15130 | 175 |
| 341 | 20230810 | 132100 | 3346778790 | 15150 | 15120 | 15150 | 15120 | 139 |
| 342 | 20230810 | 132000 | 3344676360 | 15110 | 15170 | 15170 | 15110 | 1281 |
| 343 | 20230810 | 131900 | 3325287860 | 15170 | 15170 | 15170 | 15150 | 240 |
| 344 | 20230810 | 131800 | 3321650020 | 15170 | 15180 | 15190 | 15170 | 52 |
| 345 | 20230810 | 131700 | 3320860640 | 15190 | 15190 | 15200 | 15190 | 662 |
| 346 | 20230810 | 131600 | 3310799410 | 15190 | 15190 | 15200 | 15190 | 176 |
| 347 | 20230810 | 131500 | 3308125740 | 15210 | 15180 | 15210 | 15180 | 23 |
| 348 | 20230810 | 131400 | 3307776480 | 15180 | 15220 | 15220 | 15180 | 1766 |
| 349 | 20230810 | 131300 | 3280927450 | 15220 | 15240 | 15240 | 15220 | 84 |
| 350 | 20230810 | 131200 | 3279648140 | 15230 | 15230 | 15240 | 15230 | 208 |
| 351 | 20230810 | 131100 | 3276479360 | 15240 | 15260 | 15260 | 15240 | 133 |
| 352 | 20230810 | 131000 | 3274451110 | 15250 | 15260 | 15270 | 15240 | 146 |
| 353 | 20230810 | 130900 | 3272223760 | 15250 | 15240 | 15270 | 15240 | 319 |
| 354 | 20230810 | 130800 | 3267356210 | 15240 | 15230 | 15260 | 15230 | 299 |
| 355 | 20230810 | 130700 | 3262795850 | 15220 | 15200 | 15230 | 15200 | 552 |
| 356 | 20230810 | 130600 | 3254397970 | 15200 | 15210 | 15210 | 15200 | 897 |
| 357 | 20230810 | 130500 | 3240761350 | 15210 | 15230 | 15230 | 15200 | 506 |
| 358 | 20230810 | 130400 | 3233057580 | 15230 | 15260 | 15260 | 15220 | 315 |
| 359 | 20230810 | 130300 | 3228256520 | 15270 | 15320 | 15320 | 15200 | 911 |
| 360 | 20230810 | 130200 | 3214389780 | 15320 | 15330 | 15330 | 15320 | 128 |
| 361 | 20230810 | 130100 | 3212427770 | 15330 | 15330 | 15330 | 15330 | 281 |
| 362 | 20230810 | 130000 | 3208120040 | 15320 | 15240 | 15380 | 15240 | 549 |
| 363 | 20230810 | 125900 | 3199714280 | 15250 | 15320 | 15330 | 15250 | 2017 |
| 364 | 20230810 | 125800 | 3168909730 | 15320 | 15330 | 15340 | 15320 | 111 |
| 365 | 20230810 | 125700 | 3167208320 | 15330 | 15320 | 15360 | 15310 | 440 |
| 366 | 20230810 | 125600 | 3160470470 | 15300 | 15300 | 15340 | 15280 | 738 |
| 367 | 20230810 | 125500 | 3149169890 | 15340 | 15330 | 15340 | 15270 | 1782 |
| 368 | 20230810 | 125400 | 3121908060 | 15330 | 15390 | 15400 | 15330 | 888 |
| 369 | 20230810 | 125300 | 3108275030 | 15390 | 15380 | 15400 | 15380 | 258 |
| 370 | 20230810 | 125200 | 3104304300 | 15380 | 15420 | 15430 | 15370 | 108 |
| 371 | 20230810 | 125100 | 3102640540 | 15410 | 15420 | 15420 | 15370 | 1296 |
| 372 | 20230810 | 125000 | 3082681360 | 15400 | 15400 | 15400 | 15400 | 22 |
| 373 | 20230810 | 124900 | 3082342560 | 15400 | 15410 | 15450 | 15370 | 678 |
| 374 | 20230810 | 124800 | 3071900080 | 15450 | 15380 | 15450 | 15380 | 263 |
| 375 | 20230810 | 124700 | 3067848670 | 15380 | 15380 | 15390 | 15370 | 472 |
| 376 | 20230810 | 124600 | 3060589960 | 15390 | 15370 | 15400 | 15370 | 448 |
| 377 | 20230810 | 124500 | 3053700850 | 15370 | 15460 | 15460 | 15370 | 332 |
| 378 | 20230810 | 124400 | 3048587650 | 15460 | 15480 | 15480 | 15370 | 1449 |
| 379 | 20230810 | 124300 | 3026251860 | 15460 | 15450 | 15490 | 15450 | 1314 |
| 380 | 20230810 | 124200 | 3005909240 | 15450 | 15400 | 15500 | 15400 | 5410 |
| 381 | 20230810 | 124100 | 2922299690 | 15400 | 15370 | 15400 | 15350 | 2551 |
| 382 | 20230810 | 124000 | 2883076290 | 15360 | 15330 | 15360 | 15330 | 1905 |
| 383 | 20230810 | 123900 | 2853850680 | 15280 | 15250 | 15320 | 15250 | 8752 |
| 384 | 20230810 | 123800 | 2720091010 | 15250 | 15200 | 15270 | 15200 | 2506 |
| 385 | 20230810 | 123700 | 2681902950 | 15210 | 15200 | 15210 | 15200 | 34 |
| 386 | 20230810 | 123600 | 2681385830 | 15200 | 15200 | 15200 | 15170 | 40 |
| 387 | 20230810 | 123500 | 2680778070 | 15200 | 15160 | 15200 | 15160 | 12 |
| 388 | 20230810 | 123400 | 2680596110 | 15210 | 15140 | 15210 | 15140 | 2997 |
| 389 | 20230810 | 123300 | 2635024470 | 15140 | 15180 | 15180 | 15140 | 162 |
| 390 | 20230810 | 123200 | 2632566720 | 15190 | 15180 | 15190 | 15180 | 23 |
| 391 | 20230810 | 123100 | 2632217490 | 15180 | 15120 | 15190 | 15110 | 40 |
| 392 | 20230810 | 123000 | 2631612270 | 15120 | 15190 | 15190 | 15120 | 16 |
| 393 | 20230810 | 122900 | 2631370160 | 15130 | 15180 | 15180 | 15130 | 511 |
| 394 | 20230810 | 122800 | 2623616810 | 15180 | 15170 | 15180 | 15170 | 27 |
| 395 | 20230810 | 122700 | 2623206960 | 15190 | 15140 | 15190 | 15140 | 1038 |
| 396 | 20230810 | 122600 | 2607452120 | 15120 | 15150 | 15150 | 15110 | 13 |
| 397 | 20230810 | 122500 | 2607255620 | 15150 | 15100 | 15150 | 15100 | 197 |
| 398 | 20230810 | 122400 | 2604275200 | 15100 | 15110 | 15110 | 15100 | 248 |
| 399 | 20230810 | 122300 | 2600528850 | 15120 | 15130 | 15130 | 15100 | 204 |
| 400 | 20230810 | 122200 | 2597444210 | 15140 | 15140 | 15140 | 15140 | 66 |
| 401 | 20230810 | 122100 | 2596444970 | 15140 | 15140 | 15150 | 15140 | 38 |
| 402 | 20230810 | 122000 | 2595869550 | 15140 | 15140 | 15140 | 15140 | 1 |
| 403 | 20230810 | 121900 | 2595854410 | 15180 | 15120 | 15180 | 15120 | 78 |
| 404 | 20230810 | 121800 | 2594673360 | 15120 | 15120 | 15130 | 15120 | 227 |
| 405 | 20230810 | 121700 | 2591239690 | 15120 | 15100 | 15120 | 15100 | 460 |
| 406 | 20230810 | 121600 | 2584293170 | 15100 | 15100 | 15100 | 15100 | 8 |
| 407 | 20230810 | 121500 | 2584172370 | 15100 | 15110 | 15110 | 15100 | 1073 |
| 408 | 20230810 | 121400 | 2567968770 | 15110 | 15120 | 15130 | 15110 | 154 |
| 409 | 20230810 | 121300 | 2565640260 | 15120 | 15120 | 15130 | 15120 | 27 |
| 410 | 20230810 | 121200 | 2565232010 | 15130 | 15140 | 15140 | 15130 | 12 |
| 411 | 20230810 | 121100 | 2565050370 | 15170 | 15160 | 15170 | 15150 | 156 |
| 412 | 20230810 | 121000 | 2562685450 | 15160 | 15160 | 15160 | 15160 | 37 |
| 413 | 20230810 | 120900 | 2562124530 | 15150 | 15150 | 15150 | 15150 | 14 |
| 414 | 20230810 | 120800 | 2561912430 | 15150 | 15140 | 15150 | 15140 | 68 |
| 415 | 20230810 | 120700 | 2560882500 | 15140 | 15140 | 15140 | 15140 | 60 |
| 416 | 20230810 | 120600 | 2559974100 | 15140 | 15140 | 15140 | 15140 | 32 |
| 417 | 20230810 | 120500 | 2559489620 | 15150 | 15140 | 15150 | 15140 | 49 |
| 418 | 20230810 | 120400 | 2558747650 | 15140 | 15150 | 15150 | 15140 | 33 |
| 419 | 20230810 | 120300 | 2558247990 | 15150 | 15150 | 15150 | 15140 | 472 |
| 420 | 20230810 | 120200 | 2551097260 | 15150 | 15120 | 15150 | 15120 | 202 |
| 421 | 20230810 | 120100 | 2548039710 | 15120 | 15120 | 15150 | 15120 | 14 |
| 422 | 20230810 | 120000 | 2547828000 | 15120 | 15120 | 15130 | 15120 | 122 |
| 423 | 20230810 | 115900 | 2545982320 | 15120 | 15120 | 15120 | 15120 | 36 |
| 424 | 20230810 | 115800 | 2545438000 | 15120 | 15110 | 15120 | 15110 | 106 |
| 425 | 20230810 | 115700 | 2543835910 | 15110 | 15100 | 15110 | 15100 | 174 |
| 426 | 20230810 | 115600 | 2541207910 | 15120 | 15100 | 15120 | 15100 | 32 |
| 427 | 20230810 | 115500 | 2540724630 | 15100 | 15110 | 15120 | 15100 | 643 |
| 428 | 20230810 | 115400 | 2531014250 | 15110 | 15130 | 15130 | 15110 | 122 |
| 429 | 20230810 | 115300 | 2529170630 | 15110 | 15100 | 15150 | 15100 | 270 |
| 430 | 20230810 | 115200 | 2525086260 | 15110 | 15120 | 15150 | 15110 | 270 |
| 431 | 20230810 | 115100 | 2521000260 | 15120 | 15130 | 15150 | 15120 | 371 |
| 432 | 20230810 | 115000 | 2515387110 | 15140 | 15080 | 15200 | 15080 | 2144 |
| 433 | 20230810 | 114900 | 2482819720 | 15080 | 15090 | 15100 | 14980 | 1573 |
| 434 | 20230810 | 114800 | 2459175870 | 15100 | 15180 | 15180 | 15100 | 274 |
| 435 | 20230810 | 114700 | 2455026890 | 15200 | 15250 | 15250 | 15170 | 464 |
| 436 | 20230810 | 114600 | 2447970630 | 15250 | 15210 | 15250 | 15170 | 2236 |
| 437 | 20230810 | 114500 | 2413947440 | 15240 | 15200 | 15250 | 15200 | 479 |
| 438 | 20230810 | 114400 | 2406650870 | 15200 | 15180 | 15200 | 15180 | 210 |
| 439 | 20230810 | 114300 | 2403460320 | 15180 | 15220 | 15220 | 15180 | 227 |
| 440 | 20230810 | 114200 | 2400008660 | 15240 | 15250 | 15250 | 15160 | 2432 |
| 441 | 20230810 | 114100 | 2363018400 | 15230 | 15140 | 15270 | 15140 | 3393 |
| 442 | 20230810 | 114000 | 2311328000 | 15140 | 15080 | 15140 | 15070 | 898 |
| 443 | 20230810 | 113900 | 2297769470 | 15070 | 15010 | 15070 | 15010 | 276 |
| 444 | 20230810 | 113800 | 2293616620 | 15010 | 15000 | 15010 | 15000 | 306 |
| 445 | 20230810 | 113700 | 2289023610 | 15000 | 14990 | 15000 | 14990 | 90 |
| 446 | 20230810 | 113600 | 2287674070 | 15000 | 15000 | 15010 | 15000 | 339 |
| 447 | 20230810 | 113500 | 2282589060 | 15000 | 15000 | 15000 | 14990 | 47 |
| 448 | 20230810 | 113400 | 2281884400 | 15000 | 15000 | 15010 | 15000 | 130 |
| 449 | 20230810 | 113300 | 2279933490 | 15010 | 14990 | 15010 | 14990 | 135 |
| 450 | 20230810 | 113200 | 2277907550 | 15000 | 15000 | 15000 | 15000 | 117 |
| 451 | 20230810 | 113100 | 2276152550 | 14990 | 15010 | 15010 | 14990 | 319 |
| 452 | 20230810 | 113000 | 2271369400 | 15010 | 15000 | 15010 | 15000 | 23 |
| 453 | 20230810 | 112900 | 2271024350 | 15010 | 15010 | 15010 | 15010 | 110 |
| 454 | 20230810 | 112800 | 2269373250 | 15000 | 15000 | 15000 | 15000 | 8 |
| 455 | 20230810 | 112700 | 2269253250 | 15010 | 15000 | 15010 | 15000 | 14 |
| 456 | 20230810 | 112600 | 2269043200 | 15000 | 14990 | 15000 | 14990 | 118 |
| 457 | 20230810 | 112500 | 2267273750 | 14990 | 14990 | 14990 | 14990 | 14 |
| 458 | 20230810 | 112400 | 2267063890 | 14990 | 14990 | 15000 | 14990 | 164 |
| 459 | 20230810 | 112300 | 2264604700 | 15000 | 15000 | 15000 | 15000 | 177 |
| 460 | 20230810 | 112200 | 2261949700 | 14960 | 15010 | 15020 | 14960 | 675 |
| 461 | 20230810 | 112100 | 2251834960 | 15000 | 15000 | 15000 | 15000 | 1144 |
| 462 | 20230810 | 112000 | 2234674960 | 15000 | 14970 | 15000 | 14940 | 406 |
| 463 | 20230810 | 111900 | 2228602110 | 14960 | 14950 | 14960 | 14910 | 406 |
| 464 | 20230810 | 111800 | 2222541020 | 14940 | 14940 | 14940 | 14940 | 0 |
| 465 | 20230810 | 111700 | 2222541020 | 14940 | 14940 | 14940 | 14940 | 0 |
| 466 | 20230810 | 111600 | 2222541020 | 14940 | 14980 | 14990 | 14940 | 570 |
| 467 | 20230810 | 111500 | 2214017250 | 15000 | 15000 | 15000 | 14960 | 381 |
| 468 | 20230810 | 111400 | 2208310660 | 14970 | 14980 | 15060 | 14970 | 405 |
| 469 | 20230810 | 111300 | 2202240890 | 14990 | 14980 | 14990 | 14980 | 81 |
| 470 | 20230810 | 111200 | 2201027010 | 14990 | 15030 | 15030 | 14990 | 873 |
| 471 | 20230810 | 111100 | 2187940700 | 14990 | 15030 | 15030 | 14980 | 539 |
| 472 | 20230810 | 111000 | 2179861320 | 15040 | 14980 | 15040 | 14980 | 603 |
| 473 | 20230810 | 110900 | 2170822320 | 14980 | 15020 | 15030 | 14980 | 900 |
| 474 | 20230810 | 110800 | 2157317710 | 15000 | 14990 | 15000 | 14990 | 71 |
| 475 | 20230810 | 110700 | 2156252910 | 14990 | 14970 | 15030 | 14970 | 125 |
| 476 | 20230810 | 110600 | 2154380580 | 14970 | 14980 | 14980 | 14950 | 726 |
| 477 | 20230810 | 110500 | 2143513860 | 14980 | 15030 | 15030 | 14980 | 7 |
| 478 | 20230810 | 110400 | 2143408900 | 15030 | 14990 | 15030 | 14950 | 725 |
| 479 | 20230810 | 110300 | 2132558770 | 14990 | 15010 | 15030 | 14990 | 412 |
| 480 | 20230810 | 110200 | 2126377240 | 15030 | 15030 | 15150 | 15010 | 687 |
| 481 | 20230810 | 110100 | 2116047720 | 15030 | 15150 | 15150 | 15030 | 1378 |
| 482 | 20230810 | 110000 | 2095273520 | 15150 | 15150 | 15150 | 15150 | 8 |
| 483 | 20230810 | 105900 | 2095152320 | 15160 | 15200 | 15200 | 15160 | 1095 |
| 484 | 20230810 | 105800 | 2078529690 | 15190 | 15200 | 15200 | 15190 | 756 |
| 485 | 20230810 | 105700 | 2067045950 | 15190 | 15260 | 15260 | 15190 | 503 |
| 486 | 20230810 | 105600 | 2059398890 | 15260 | 15280 | 15290 | 15250 | 1504 |
| 487 | 20230810 | 105500 | 2036416130 | 15280 | 15260 | 15290 | 15260 | 938 |
| 488 | 20230810 | 105400 | 2022085490 | 15260 | 15230 | 15260 | 15220 | 1355 |
| 489 | 20230810 | 105300 | 2001426430 | 15240 | 15220 | 15240 | 15210 | 1493 |
| 490 | 20230810 | 105200 | 1978693430 | 15210 | 15210 | 15230 | 15200 | 1213 |
| 491 | 20230810 | 105100 | 1960236240 | 15190 | 15180 | 15210 | 15180 | 1223 |
| 492 | 20230810 | 105000 | 1941647450 | 15180 | 15180 | 15180 | 15180 | 321 |
| 493 | 20230810 | 104900 | 1936774670 | 15180 | 15160 | 15180 | 15160 | 466 |
| 494 | 20230810 | 104800 | 1929707800 | 15160 | 15160 | 15180 | 15150 | 966 |
| 495 | 20230810 | 104700 | 1915065360 | 15150 | 15170 | 15200 | 15150 | 2250 |
| 496 | 20230810 | 104600 | 1880914340 | 15180 | 15130 | 15180 | 15130 | 875 |
| 497 | 20230810 | 104500 | 1867644840 | 15130 | 15120 | 15130 | 15100 | 624 |
| 498 | 20230810 | 104400 | 1858207710 | 15120 | 15100 | 15120 | 15100 | 211 |
| 499 | 20230810 | 104300 | 1855018190 | 15100 | 15090 | 15110 | 15080 | 177 |
| 500 | 20230810 | 104200 | 1852344280 | 15090 | 15080 | 15100 | 15080 | 815 |
| 501 | 20230810 | 104100 | 1840040090 | 15080 | 15090 | 15090 | 15080 | 12 |
| 502 | 20230810 | 104000 | 1839859120 | 15090 | 15090 | 15090 | 15060 | 223 |
| 503 | 20230810 | 103900 | 1836495500 | 15090 | 15080 | 15090 | 15060 | 893 |
| 504 | 20230810 | 103800 | 1823025420 | 15080 | 15060 | 15080 | 15050 | 269 |
| 505 | 20230810 | 103700 | 1818970620 | 15060 | 15050 | 15060 | 15050 | 403 |
| 506 | 20230810 | 103600 | 1812901520 | 15050 | 15040 | 15060 | 15040 | 380 |
| 507 | 20230810 | 103500 | 1807182060 | 15050 | 15020 | 15050 | 15020 | 373 |
| 508 | 20230810 | 103400 | 1801575990 | 15020 | 14970 | 15030 | 14970 | 241 |
| 509 | 20230810 | 103300 | 1797955380 | 15020 | 15020 | 15020 | 15020 | 48 |
| 510 | 20230810 | 103200 | 1797234420 | 15030 | 15020 | 15030 | 15020 | 228 |
| 511 | 20230810 | 103100 | 1793809840 | 15030 | 15000 | 15040 | 15000 | 117 |
| 512 | 20230810 | 103000 | 1792052830 | 15000 | 14980 | 15000 | 14970 | 233 |
| 513 | 20230810 | 102900 | 1788562440 | 15000 | 15040 | 15040 | 15000 | 46 |
| 514 | 20230810 | 102800 | 1787871260 | 15040 | 14990 | 15050 | 14990 | 447 |
| 515 | 20230810 | 102700 | 1781145590 | 14980 | 15030 | 15030 | 14980 | 353 |
| 516 | 20230810 | 102600 | 1775844370 | 15030 | 15070 | 15070 | 15030 | 189 |
| 517 | 20230810 | 102500 | 1773002000 | 15070 | 15070 | 15070 | 15030 | 249 |
| 518 | 20230810 | 102400 | 1769249750 | 15080 | 15070 | 15090 | 15070 | 1175 |
| 519 | 20230810 | 102300 | 1751530420 | 15080 | 15070 | 15080 | 15040 | 712 |
| 520 | 20230810 | 102200 | 1740796600 | 15080 | 15020 | 15080 | 15020 | 1215 |
| 521 | 20230810 | 102100 | 1722498140 | 15040 | 14970 | 15050 | 14970 | 1867 |
| 522 | 20230810 | 102000 | 1694467440 | 14960 | 14960 | 14960 | 14960 | 1 |
| 523 | 20230810 | 101900 | 1694452480 | 14910 | 14950 | 14950 | 14910 | 161 |
| 524 | 20230810 | 101800 | 1692051530 | 14910 | 14900 | 14910 | 14900 | 445 |
| 525 | 20230810 | 101700 | 1685417020 | 14910 | 14950 | 14950 | 14870 | 2046 |
| 526 | 20230810 | 101600 | 1654928140 | 14950 | 14970 | 14970 | 14950 | 77 |
| 527 | 20230810 | 101500 | 1653776480 | 14980 | 14980 | 15000 | 14980 | 280 |
| 528 | 20230810 | 101400 | 1649581700 | 14940 | 14940 | 14940 | 14940 | 101 |
| 529 | 20230810 | 101300 | 1648072760 | 14940 | 14940 | 14940 | 14910 | 653 |
| 530 | 20230810 | 101200 | 1638320020 | 14940 | 14980 | 14990 | 14940 | 710 |
| 531 | 20230810 | 101100 | 1627695640 | 14980 | 14930 | 14990 | 14930 | 319 |
| 532 | 20230810 | 101000 | 1622929360 | 14920 | 14880 | 14920 | 14880 | 327 |
| 533 | 20230810 | 100900 | 1618058520 | 14880 | 14910 | 14930 | 14880 | 231 |
| 534 | 20230810 | 100800 | 1614619860 | 14880 | 14920 | 14920 | 14880 | 254 |
| 535 | 20230810 | 100700 | 1610835520 | 14930 | 14900 | 14930 | 14900 | 280 |
| 536 | 20230810 | 100600 | 1606658270 | 14900 | 14910 | 14910 | 14900 | 215 |
| 537 | 20230810 | 100500 | 1603454560 | 14910 | 14940 | 14940 | 14910 | 363 |
| 538 | 20230810 | 100400 | 1598039220 | 14950 | 14970 | 15010 | 14950 | 559 |
| 539 | 20230810 | 100300 | 1589678230 | 15010 | 14950 | 15010 | 14950 | 67 |
| 540 | 20230810 | 100200 | 1588674250 | 14950 | 14970 | 15000 | 14950 | 457 |
| 541 | 20230810 | 100100 | 1581829230 | 14930 | 14980 | 14980 | 14930 | 1501 |
| 542 | 20230810 | 100000 | 1559406230 | 14970 | 15000 | 15000 | 14970 | 45 |
| 543 | 20230810 | 095900 | 1558731480 | 15000 | 14950 | 15000 | 14940 | 1341 |
| 544 | 20230810 | 095800 | 1538651880 | 14950 | 14950 | 14970 | 14940 | 284 |
| 545 | 20230810 | 095700 | 1534402730 | 14940 | 14920 | 14960 | 14920 | 115 |
| 546 | 20230810 | 095600 | 1532684700 | 14920 | 14880 | 15000 | 14830 | 1980 |
| 547 | 20230810 | 095500 | 1503252170 | 14910 | 14850 | 14910 | 14850 | 846 |
| 548 | 20230810 | 095400 | 1490675280 | 14870 | 14850 | 14870 | 14850 | 539 |
| 549 | 20230810 | 095300 | 1482666020 | 14900 | 14850 | 14900 | 14830 | 800 |
| 550 | 20230810 | 095200 | 1470792450 | 14840 | 14880 | 14890 | 14830 | 1477 |
| 551 | 20230810 | 095100 | 1448860640 | 14890 | 14910 | 14910 | 14870 | 1007 |
| 552 | 20230810 | 095000 | 1433863340 | 14910 | 14960 | 14990 | 14900 | 738 |
| 553 | 20230810 | 094900 | 1422845280 | 14960 | 14960 | 14990 | 14930 | 462 |
| 554 | 20230810 | 094800 | 1415942770 | 15000 | 15060 | 15060 | 15000 | 1124 |
| 555 | 20230810 | 094700 | 1399065980 | 15060 | 15050 | 15090 | 15040 | 2485 |
| 556 | 20230810 | 094600 | 1361661420 | 15040 | 15020 | 15050 | 15020 | 2493 |
| 557 | 20230810 | 094500 | 1324193810 | 15020 | 15010 | 15020 | 15000 | 1523 |
| 558 | 20230810 | 094400 | 1301326410 | 15010 | 14970 | 15010 | 14960 | 728 |
| 559 | 20230810 | 094300 | 1290415110 | 14970 | 14980 | 14990 | 14970 | 3555 |
| 560 | 20230810 | 094200 | 1237188950 | 15000 | 14970 | 15020 | 14970 | 4354 |
| 561 | 20230810 | 094100 | 1171918340 | 14950 | 14940 | 14960 | 14940 | 1122 |
| 562 | 20230810 | 094000 | 1155140700 | 14950 | 14940 | 14970 | 14930 | 269 |
| 563 | 20230810 | 093900 | 1151115890 | 14970 | 14950 | 14980 | 14930 | 3061 |
| 564 | 20230810 | 093800 | 1105363280 | 14930 | 14880 | 14960 | 14880 | 3567 |
| 565 | 20230810 | 093700 | 1052117010 | 14840 | 14840 | 14880 | 14810 | 441 |
| 566 | 20230810 | 093600 | 1045574690 | 14850 | 14860 | 14880 | 14850 | 509 |
| 567 | 20230810 | 093500 | 1038013230 | 14870 | 14900 | 14900 | 14830 | 290 |
| 568 | 20230810 | 093400 | 1033701530 | 14900 | 14900 | 14910 | 14890 | 1043 |
| 569 | 20230810 | 093300 | 1018158460 | 14900 | 14930 | 14940 | 14900 | 1915 |
| 570 | 20230810 | 093200 | 989584920 | 14940 | 14930 | 14950 | 14920 | 2502 |
| 571 | 20230810 | 093100 | 952220400 | 14930 | 14940 | 14950 | 14930 | 491 |
| 572 | 20230810 | 093000 | 944886340 | 14940 | 14870 | 14940 | 14870 | 5147 |
| 573 | 20230810 | 092900 | 868229660 | 14870 | 14890 | 14890 | 14870 | 520 |
| 574 | 20230810 | 092800 | 860492500 | 14890 | 14840 | 14890 | 14840 | 2375 |
| 575 | 20230810 | 092700 | 825186200 | 14840 | 14840 | 14850 | 14830 | 496 |
| 576 | 20230810 | 092600 | 817823530 | 14850 | 14750 | 14850 | 14750 | 2328 |
| 577 | 20230810 | 092500 | 783374720 | 14750 | 14780 | 14780 | 14750 | 144 |
| 578 | 20230810 | 092400 | 781249210 | 14780 | 14790 | 14790 | 14780 | 987 |
| 579 | 20230810 | 092300 | 766653660 | 14790 | 14740 | 14800 | 14740 | 1494 |
| 580 | 20230810 | 092200 | 744596760 | 14730 | 14680 | 14730 | 14680 | 1697 |
| 581 | 20230810 | 092100 | 719649300 | 14680 | 14700 | 14700 | 14630 | 745 |
| 582 | 20230810 | 092000 | 708719240 | 14690 | 14680 | 14690 | 14650 | 1378 |
| 583 | 20230810 | 091900 | 688519750 | 14680 | 14680 | 14680 | 14680 | 1002 |
| 584 | 20230810 | 091800 | 673810390 | 14680 | 14720 | 14730 | 14680 | 1523 |
| 585 | 20230810 | 091700 | 651405390 | 14720 | 14740 | 14740 | 14700 | 2023 |
| 586 | 20230810 | 091600 | 621631530 | 14740 | 14760 | 14760 | 14730 | 1558 |
| 587 | 20230810 | 091500 | 598657780 | 14730 | 14760 | 14760 | 14680 | 2515 |
| 588 | 20230810 | 091400 | 561643260 | 14770 | 14730 | 14800 | 14690 | 2773 |
| 589 | 20230810 | 091300 | 520768850 | 14730 | 14800 | 14870 | 14730 | 5919 |
| 590 | 20230810 | 091200 | 433118240 | 14800 | 14730 | 14800 | 14720 | 4912 |
| 591 | 20230810 | 091100 | 360615100 | 14720 | 14700 | 14740 | 14660 | 3334 |
| 592 | 20230810 | 091000 | 311585300 | 14680 | 14650 | 14770 | 14610 | 3308 |
| 593 | 20230810 | 090900 | 262928320 | 14750 | 14460 | 14750 | 14460 | 5611 |
| 594 | 20230810 | 090800 | 181164170 | 14490 | 14470 | 14490 | 14460 | 2210 |
| 595 | 20230810 | 090700 | 149172080 | 14470 | 14460 | 14480 | 14460 | 974 |
| 596 | 20230810 | 090600 | 135080080 | 14460 | 14400 | 14460 | 14400 | 1340 |
| 597 | 20230810 | 090500 | 115735990 | 14410 | 14360 | 14420 | 14360 | 1323 |
| 598 | 20230810 | 090400 | 96715590 | 14360 | 14350 | 14380 | 14350 | 896 |
| 599 | 20230810 | 090300 | 83844640 | 14300 | 14300 | 14300 | 14300 | 510 |
| 600 | 20230810 | 090200 | 76551640 | 14300 | 14380 | 14410 | 14280 | 1371 |
| 601 | 20230810 | 090100 | 56887440 | 14450 | 14280 | 14460 | 14280 | 1308 |
| 602 | 20230810 | 090000 | 38027900 | 14300 | 14210 | 14300 | 14200 | 2672 |