33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 3 | 20230810 | 192300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 4 | 20230810 | 192200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 5 | 20230810 | 192100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 6 | 20230810 | 192000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 7 | 20230810 | 191900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 8 | 20230810 | 191800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 9 | 20230810 | 191700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 10 | 20230810 | 191600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 11 | 20230810 | 191500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 12 | 20230810 | 191400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 13 | 20230810 | 191300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 14 | 20230810 | 191200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 15 | 20230810 | 191100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 16 | 20230810 | 191000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 17 | 20230810 | 190900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 18 | 20230810 | 190800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 19 | 20230810 | 190700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 20 | 20230810 | 190600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 21 | 20230810 | 190500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 22 | 20230810 | 190400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 23 | 20230810 | 190300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 24 | 20230810 | 190200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 25 | 20230810 | 190100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 26 | 20230810 | 190000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 27 | 20230810 | 185900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 28 | 20230810 | 185800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 29 | 20230810 | 185700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 30 | 20230810 | 185600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 31 | 20230810 | 185500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 32 | 20230810 | 185400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 33 | 20230810 | 185300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 34 | 20230810 | 185200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 35 | 20230810 | 185100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 36 | 20230810 | 185000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 37 | 20230810 | 184900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 38 | 20230810 | 184800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 39 | 20230810 | 184700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 40 | 20230810 | 184600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 41 | 20230810 | 184500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 42 | 20230810 | 184400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 43 | 20230810 | 184300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 44 | 20230810 | 184200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 45 | 20230810 | 184100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 46 | 20230810 | 184000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 47 | 20230810 | 183900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 48 | 20230810 | 183800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 49 | 20230810 | 183700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 50 | 20230810 | 183600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 51 | 20230810 | 183500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 52 | 20230810 | 183400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 53 | 20230810 | 183300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 54 | 20230810 | 183200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 55 | 20230810 | 183100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 56 | 20230810 | 183000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 57 | 20230810 | 182900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 58 | 20230810 | 182800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 59 | 20230810 | 182700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 60 | 20230810 | 182600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 61 | 20230810 | 182500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 62 | 20230810 | 182400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 63 | 20230810 | 182300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 64 | 20230810 | 182200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 65 | 20230810 | 182100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 66 | 20230810 | 182000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 67 | 20230810 | 181900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 68 | 20230810 | 181800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 69 | 20230810 | 181700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 70 | 20230810 | 181600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 71 | 20230810 | 181500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 72 | 20230810 | 181400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 73 | 20230810 | 181300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 74 | 20230810 | 181200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 75 | 20230810 | 181100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 76 | 20230810 | 181000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 77 | 20230810 | 180900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 78 | 20230810 | 180800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 79 | 20230810 | 180700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 80 | 20230810 | 180600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 81 | 20230810 | 180500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 82 | 20230810 | 180400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 83 | 20230810 | 180300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 84 | 20230810 | 180200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 85 | 20230810 | 180100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 86 | 20230810 | 180000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 87 | 20230810 | 175900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 88 | 20230810 | 175800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 89 | 20230810 | 175700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 90 | 20230810 | 175600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 91 | 20230810 | 175500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 92 | 20230810 | 175400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 93 | 20230810 | 175300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 94 | 20230810 | 175200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 95 | 20230810 | 175100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 96 | 20230810 | 175000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 97 | 20230810 | 174900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 98 | 20230810 | 174800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 99 | 20230810 | 174700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 100 | 20230810 | 174600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 101 | 20230810 | 174500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 102 | 20230810 | 174400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 103 | 20230810 | 174300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 104 | 20230810 | 174200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 105 | 20230810 | 174100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 106 | 20230810 | 174000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 107 | 20230810 | 173900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 108 | 20230810 | 173800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 109 | 20230810 | 173700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 110 | 20230810 | 173600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 111 | 20230810 | 173500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 112 | 20230810 | 173400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 113 | 20230810 | 173300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 114 | 20230810 | 173200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 115 | 20230810 | 173100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 116 | 20230810 | 173000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 117 | 20230810 | 172900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 118 | 20230810 | 172800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 119 | 20230810 | 172700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 120 | 20230810 | 172600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 121 | 20230810 | 172500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 122 | 20230810 | 172400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 123 | 20230810 | 172300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 124 | 20230810 | 172200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 125 | 20230810 | 172100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 126 | 20230810 | 172000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 127 | 20230810 | 171900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 128 | 20230810 | 171800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 129 | 20230810 | 171700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 130 | 20230810 | 171600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 131 | 20230810 | 171500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 132 | 20230810 | 171400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 133 | 20230810 | 171300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 134 | 20230810 | 171200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 135 | 20230810 | 171100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 136 | 20230810 | 171000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 137 | 20230810 | 170900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 138 | 20230810 | 170800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 139 | 20230810 | 170700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 140 | 20230810 | 170600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 141 | 20230810 | 170500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 142 | 20230810 | 170400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 143 | 20230810 | 170300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 144 | 20230810 | 170200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 145 | 20230810 | 170100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 146 | 20230810 | 170000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 147 | 20230810 | 165900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 148 | 20230810 | 165800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 149 | 20230810 | 165700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 150 | 20230810 | 165600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 151 | 20230810 | 165500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 152 | 20230810 | 165400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 153 | 20230810 | 165300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 154 | 20230810 | 165200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 155 | 20230810 | 165100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 156 | 20230810 | 165000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 157 | 20230810 | 164900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 158 | 20230810 | 164800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 159 | 20230810 | 164700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 160 | 20230810 | 164600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 161 | 20230810 | 164500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 162 | 20230810 | 164400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 163 | 20230810 | 164300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 164 | 20230810 | 164200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 165 | 20230810 | 164100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 166 | 20230810 | 164000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 167 | 20230810 | 163900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 168 | 20230810 | 163800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 169 | 20230810 | 163700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 170 | 20230810 | 163600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 171 | 20230810 | 163500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 172 | 20230810 | 163400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 173 | 20230810 | 163300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 174 | 20230810 | 163200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 175 | 20230810 | 163100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 176 | 20230810 | 163000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 177 | 20230810 | 162900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 178 | 20230810 | 162800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 179 | 20230810 | 162700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 180 | 20230810 | 162600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 181 | 20230810 | 162500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 182 | 20230810 | 162400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 183 | 20230810 | 162300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 184 | 20230810 | 162200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 185 | 20230810 | 162100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 186 | 20230810 | 162000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 187 | 20230810 | 161900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 188 | 20230810 | 161800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 189 | 20230810 | 161700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 190 | 20230810 | 161600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 191 | 20230810 | 161500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 192 | 20230810 | 161400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 193 | 20230810 | 161300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 194 | 20230810 | 161200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 195 | 20230810 | 161100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 196 | 20230810 | 161000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 197 | 20230810 | 160900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 198 | 20230810 | 160800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 199 | 20230810 | 160700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 200 | 20230810 | 160600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 201 | 20230810 | 160500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 202 | 20230810 | 160400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 203 | 20230810 | 160300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 204 | 20230810 | 160200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 205 | 20230810 | 160100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 206 | 20230810 | 160000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 207 | 20230810 | 155900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 208 | 20230810 | 155800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 209 | 20230810 | 155700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 210 | 20230810 | 155600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 211 | 20230810 | 155500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 212 | 20230810 | 155400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 213 | 20230810 | 155300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 214 | 20230810 | 155200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 215 | 20230810 | 155100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 216 | 20230810 | 155000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 217 | 20230810 | 154900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 218 | 20230810 | 154800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 219 | 20230810 | 154700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 220 | 20230810 | 154600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 221 | 20230810 | 154500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 222 | 20230810 | 154400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 223 | 20230810 | 154300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 224 | 20230810 | 154200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 225 | 20230810 | 154100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 226 | 20230810 | 154000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 227 | 20230810 | 153900 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 228 | 20230810 | 153800 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 229 | 20230810 | 153700 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 230 | 20230810 | 153600 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 231 | 20230810 | 153500 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 232 | 20230810 | 153400 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 233 | 20230810 | 153300 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 234 | 20230810 | 153200 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 235 | 20230810 | 153100 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 236 | 20230810 | 153000 | 6245078300 | 12460 | 12460 | 12460 | 12460 | 5001 |
| 237 | 20230810 | 152900 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 238 | 20230810 | 152800 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 239 | 20230810 | 152700 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 240 | 20230810 | 152600 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 241 | 20230810 | 152500 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 242 | 20230810 | 152400 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 243 | 20230810 | 152300 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 244 | 20230810 | 152200 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 245 | 20230810 | 152100 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 246 | 20230810 | 152000 | 6182765840 | 12460 | 12460 | 12460 | 12460 | 0 |
| 247 | 20230810 | 151900 | 6182765840 | 12460 | 12450 | 12560 | 12430 | 4358 |
| 248 | 20230810 | 151800 | 6128499480 | 12450 | 12450 | 12460 | 12430 | 3235 |
| 249 | 20230810 | 151700 | 6088252640 | 12460 | 12470 | 12470 | 12450 | 2924 |
| 250 | 20230810 | 151600 | 6051834960 | 12480 | 12460 | 12480 | 12460 | 1676 |
| 251 | 20230810 | 151500 | 6030930800 | 12460 | 12490 | 12490 | 12460 | 4977 |
| 252 | 20230810 | 151400 | 5968820140 | 12490 | 12490 | 12600 | 12480 | 4619 |
| 253 | 20230810 | 151300 | 5910947950 | 12480 | 12480 | 12490 | 12480 | 247 |
| 254 | 20230810 | 151200 | 5907863900 | 12480 | 12460 | 12490 | 12460 | 1507 |
| 255 | 20230810 | 151100 | 5889064230 | 12460 | 12480 | 12480 | 12460 | 274 |
| 256 | 20230810 | 151000 | 5885648340 | 12480 | 12470 | 12490 | 12460 | 850 |
| 257 | 20230810 | 150900 | 5875047180 | 12480 | 12470 | 12480 | 12460 | 784 |
| 258 | 20230810 | 150800 | 5865274260 | 12470 | 12480 | 12480 | 12470 | 1673 |
| 259 | 20230810 | 150700 | 5844400650 | 12480 | 12480 | 12490 | 12480 | 963 |
| 260 | 20230810 | 150600 | 5832375830 | 12480 | 12460 | 12490 | 12460 | 855 |
| 261 | 20230810 | 150500 | 5821709740 | 12460 | 12450 | 12490 | 12450 | 1066 |
| 262 | 20230810 | 150400 | 5808428320 | 12450 | 12440 | 12490 | 12440 | 1798 |
| 263 | 20230810 | 150300 | 5786001000 | 12440 | 12440 | 12450 | 12440 | 750 |
| 264 | 20230810 | 150200 | 5776670130 | 12440 | 12440 | 12450 | 12440 | 1092 |
| 265 | 20230810 | 150100 | 5763080150 | 12440 | 12440 | 12460 | 12440 | 2810 |
| 266 | 20230810 | 150000 | 5728122290 | 12450 | 12440 | 12460 | 12440 | 739 |
| 267 | 20230810 | 145900 | 5718926250 | 12450 | 12450 | 12450 | 12440 | 1475 |
| 268 | 20230810 | 145800 | 5700574650 | 12440 | 12460 | 12460 | 12440 | 1124 |
| 269 | 20230810 | 145700 | 5686580740 | 12460 | 12460 | 12460 | 12450 | 1296 |
| 270 | 20230810 | 145600 | 5670436800 | 12440 | 12450 | 12460 | 12440 | 1683 |
| 271 | 20230810 | 145500 | 5649493050 | 12440 | 12450 | 12460 | 12440 | 696 |
| 272 | 20230810 | 145400 | 5640831570 | 12440 | 12440 | 12450 | 12430 | 817 |
| 273 | 20230810 | 145300 | 5630667090 | 12440 | 12430 | 12440 | 12420 | 784 |
| 274 | 20230810 | 145200 | 5620921570 | 12430 | 12430 | 12450 | 12420 | 694 |
| 275 | 20230810 | 145100 | 5612298180 | 12440 | 12430 | 12440 | 12410 | 1819 |
| 276 | 20230810 | 145000 | 5589695820 | 12420 | 12420 | 12420 | 12410 | 946 |
| 277 | 20230810 | 144900 | 5577948220 | 12410 | 12430 | 12430 | 12410 | 1902 |
| 278 | 20230810 | 144800 | 5554328160 | 12430 | 12420 | 12440 | 12410 | 2289 |
| 279 | 20230810 | 144700 | 5525885920 | 12420 | 12420 | 12430 | 12410 | 962 |
| 280 | 20230810 | 144600 | 5513937520 | 12420 | 12430 | 12430 | 12420 | 1724 |
| 281 | 20230810 | 144500 | 5492524040 | 12430 | 12430 | 12450 | 12420 | 1335 |
| 282 | 20230810 | 144400 | 5475933790 | 12430 | 12430 | 12440 | 12420 | 1611 |
| 283 | 20230810 | 144300 | 5455913330 | 12430 | 12430 | 12440 | 12430 | 1201 |
| 284 | 20230810 | 144200 | 5440984580 | 12430 | 12440 | 12440 | 12430 | 2006 |
| 285 | 20230810 | 144100 | 5416045990 | 12440 | 12450 | 12470 | 12440 | 3179 |
| 286 | 20230810 | 144000 | 5376466250 | 12460 | 12470 | 12470 | 12460 | 1797 |
| 287 | 20230810 | 143900 | 5354070990 | 12470 | 12480 | 12480 | 12470 | 512 |
| 288 | 20230810 | 143800 | 5347686330 | 12470 | 12470 | 12480 | 12470 | 968 |
| 289 | 20230810 | 143700 | 5335609420 | 12480 | 12480 | 12480 | 12470 | 451 |
| 290 | 20230810 | 143600 | 5329983450 | 12480 | 12500 | 12500 | 12480 | 593 |
| 291 | 20230810 | 143500 | 5322578640 | 12500 | 12480 | 12500 | 12470 | 1367 |
| 292 | 20230810 | 143400 | 5305501750 | 12470 | 12470 | 12480 | 12470 | 861 |
| 293 | 20230810 | 143300 | 5294764980 | 12470 | 12470 | 12480 | 12470 | 292 |
| 294 | 20230810 | 143200 | 5291123060 | 12470 | 12480 | 12480 | 12470 | 624 |
| 295 | 20230810 | 143100 | 5283337430 | 12480 | 12480 | 12490 | 12470 | 518 |
| 296 | 20230810 | 143000 | 5276875270 | 12480 | 12480 | 12500 | 12480 | 1273 |
| 297 | 20230810 | 142900 | 5260986530 | 12490 | 12510 | 12510 | 12490 | 3713 |
| 298 | 20230810 | 142800 | 5214588880 | 12530 | 12510 | 12530 | 12500 | 4038 |
| 299 | 20230810 | 142700 | 5164105720 | 12520 | 12520 | 12530 | 12520 | 334 |
| 300 | 20230810 | 142600 | 5159923760 | 12520 | 12520 | 12520 | 12520 | 290 |
| 301 | 20230810 | 142500 | 5156292960 | 12510 | 12540 | 12540 | 12510 | 613 |
| 302 | 20230810 | 142400 | 5148614230 | 12540 | 12520 | 12540 | 12510 | 279 |
| 303 | 20230810 | 142300 | 5145121440 | 12510 | 12510 | 12510 | 12510 | 139 |
| 304 | 20230810 | 142200 | 5143382550 | 12510 | 12510 | 12510 | 12510 | 442 |
| 305 | 20230810 | 142100 | 5137853130 | 12500 | 12510 | 12510 | 12500 | 2144 |
| 306 | 20230810 | 142000 | 5111040780 | 12510 | 12520 | 12520 | 12510 | 359 |
| 307 | 20230810 | 141900 | 5106549060 | 12510 | 12530 | 12530 | 12510 | 6331 |
| 308 | 20230810 | 141800 | 5027322460 | 12530 | 12520 | 12530 | 12520 | 637 |
| 309 | 20230810 | 141700 | 5019342230 | 12530 | 12530 | 12530 | 12520 | 201 |
| 310 | 20230810 | 141600 | 5016823710 | 12520 | 12520 | 12530 | 12520 | 528 |
| 311 | 20230810 | 141500 | 5010211120 | 12520 | 12530 | 12530 | 12520 | 1198 |
| 312 | 20230810 | 141400 | 4995202570 | 12530 | 12530 | 12540 | 12530 | 753 |
| 313 | 20230810 | 141300 | 4985766430 | 12540 | 12530 | 12540 | 12530 | 11 |
| 314 | 20230810 | 141200 | 4985628590 | 12540 | 12550 | 12550 | 12540 | 3257 |
| 315 | 20230810 | 141100 | 4944765180 | 12560 | 12580 | 12580 | 12550 | 1220 |
| 316 | 20230810 | 141000 | 4929444920 | 12570 | 12580 | 12580 | 12570 | 406 |
| 317 | 20230810 | 140900 | 4924340430 | 12580 | 12570 | 12580 | 12570 | 831 |
| 318 | 20230810 | 140800 | 4913894020 | 12570 | 12550 | 12570 | 12550 | 475 |
| 319 | 20230810 | 140700 | 4907926200 | 12550 | 12550 | 12550 | 12550 | 138 |
| 320 | 20230810 | 140600 | 4906194300 | 12550 | 12550 | 12550 | 12550 | 297 |
| 321 | 20230810 | 140500 | 4902466950 | 12550 | 12560 | 12560 | 12550 | 149 |
| 322 | 20230810 | 140400 | 4900596890 | 12560 | 12560 | 12560 | 12560 | 264 |
| 323 | 20230810 | 140300 | 4897281050 | 12570 | 12540 | 12570 | 12540 | 286 |
| 324 | 20230810 | 140200 | 4893692550 | 12540 | 12530 | 12540 | 12530 | 367 |
| 325 | 20230810 | 140100 | 4889091750 | 12540 | 12550 | 12550 | 12540 | 1244 |
| 326 | 20230810 | 140000 | 4873491660 | 12540 | 12540 | 12550 | 12530 | 539 |
| 327 | 20230810 | 135900 | 4866731990 | 12550 | 12540 | 12560 | 12540 | 292 |
| 328 | 20230810 | 135800 | 4863070110 | 12540 | 12550 | 12560 | 12540 | 2044 |
| 329 | 20230810 | 135700 | 4837416160 | 12550 | 12550 | 12560 | 12550 | 656 |
| 330 | 20230810 | 135600 | 4829183300 | 12550 | 12570 | 12570 | 12550 | 1396 |
| 331 | 20230810 | 135500 | 4811649870 | 12560 | 12560 | 12560 | 12560 | 175 |
| 332 | 20230810 | 135400 | 4809451870 | 12560 | 12560 | 12570 | 12560 | 359 |
| 333 | 20230810 | 135300 | 4804942810 | 12570 | 12560 | 12570 | 12560 | 188 |
| 334 | 20230810 | 135200 | 4802581400 | 12560 | 12560 | 12560 | 12560 | 469 |
| 335 | 20230810 | 135100 | 4796690760 | 12590 | 12560 | 12590 | 12560 | 94 |
| 336 | 20230810 | 135000 | 4795507720 | 12570 | 12570 | 12580 | 12570 | 807 |
| 337 | 20230810 | 134900 | 4785360110 | 12570 | 12570 | 12570 | 12560 | 170 |
| 338 | 20230810 | 134800 | 4783223420 | 12580 | 12560 | 12580 | 12550 | 469 |
| 339 | 20230810 | 134700 | 4777331590 | 12560 | 12560 | 12560 | 12560 | 248 |
| 340 | 20230810 | 134600 | 4774216710 | 12560 | 12540 | 12560 | 12540 | 609 |
| 341 | 20230810 | 134500 | 4766576570 | 12540 | 12520 | 12540 | 12510 | 1871 |
| 342 | 20230810 | 134400 | 4743151950 | 12520 | 12570 | 12570 | 12510 | 5164 |
| 343 | 20230810 | 134300 | 4678487720 | 12570 | 12580 | 12580 | 12550 | 1245 |
| 344 | 20230810 | 134200 | 4662850170 | 12580 | 12590 | 12590 | 12580 | 666 |
| 345 | 20230810 | 134100 | 4654471880 | 12580 | 12590 | 12590 | 12580 | 402 |
| 346 | 20230810 | 134000 | 4649410710 | 12590 | 12590 | 12590 | 12580 | 441 |
| 347 | 20230810 | 133900 | 4643861290 | 12580 | 12590 | 12590 | 12580 | 190 |
| 348 | 20230810 | 133800 | 4641471080 | 12590 | 12580 | 12590 | 12580 | 710 |
| 349 | 20230810 | 133700 | 4632539270 | 12570 | 12560 | 12570 | 12560 | 272 |
| 350 | 20230810 | 133600 | 4629121010 | 12540 | 12530 | 12560 | 12530 | 963 |
| 351 | 20230810 | 133500 | 4617039290 | 12530 | 12580 | 12580 | 12530 | 341 |
| 352 | 20230810 | 133400 | 4612761270 | 12590 | 12590 | 12590 | 12520 | 6550 |
| 353 | 20230810 | 133300 | 4530527770 | 12590 | 12590 | 12590 | 12590 | 177 |
| 354 | 20230810 | 133200 | 4528299340 | 12590 | 12590 | 12600 | 12590 | 1218 |
| 355 | 20230810 | 133100 | 4512964270 | 12600 | 12600 | 12600 | 12590 | 762 |
| 356 | 20230810 | 133000 | 4503369980 | 12600 | 12600 | 12600 | 12600 | 1289 |
| 357 | 20230810 | 132900 | 4487128580 | 12590 | 12600 | 12600 | 12590 | 91 |
| 358 | 20230810 | 132800 | 4485982290 | 12600 | 12590 | 12600 | 12590 | 377 |
| 359 | 20230810 | 132700 | 4481233140 | 12600 | 12600 | 12600 | 12590 | 185 |
| 360 | 20230810 | 132600 | 4478902550 | 12600 | 12610 | 12610 | 12590 | 434 |
| 361 | 20230810 | 132500 | 4473436130 | 12610 | 12600 | 12610 | 12600 | 1061 |
| 362 | 20230810 | 132400 | 4460057220 | 12590 | 12610 | 12610 | 12590 | 2342 |
| 363 | 20230810 | 132300 | 4430552730 | 12610 | 12620 | 12620 | 12590 | 6185 |
| 364 | 20230810 | 132200 | 4352603110 | 12620 | 12610 | 12620 | 12610 | 7 |
| 365 | 20230810 | 132100 | 4352514790 | 12610 | 12650 | 12650 | 12610 | 3090 |
| 366 | 20230810 | 132000 | 4313482740 | 12670 | 12650 | 12670 | 12650 | 40 |
| 367 | 20230810 | 131900 | 4312976720 | 12650 | 12680 | 12680 | 12650 | 855 |
| 368 | 20230810 | 131800 | 4302152670 | 12680 | 12670 | 12680 | 12660 | 233 |
| 369 | 20230810 | 131700 | 4299202350 | 12670 | 12660 | 12670 | 12660 | 52 |
| 370 | 20230810 | 131600 | 4298543800 | 12660 | 12660 | 12660 | 12660 | 1 |
| 371 | 20230810 | 131500 | 4298531140 | 12690 | 12680 | 12690 | 12680 | 58 |
| 372 | 20230810 | 131400 | 4297795510 | 12700 | 12640 | 12700 | 12630 | 321 |
| 373 | 20230810 | 131300 | 4293733540 | 12680 | 12680 | 12680 | 12680 | 45 |
| 374 | 20230810 | 131200 | 4293162940 | 12680 | 12680 | 12680 | 12680 | 20 |
| 375 | 20230810 | 131100 | 4292909340 | 12620 | 12630 | 12630 | 12620 | 320 |
| 376 | 20230810 | 131000 | 4288870930 | 12620 | 12610 | 12700 | 12610 | 910 |
| 377 | 20230810 | 130900 | 4277361220 | 12620 | 12620 | 12620 | 12620 | 165 |
| 378 | 20230810 | 130800 | 4275278920 | 12620 | 12630 | 12630 | 12620 | 62 |
| 379 | 20230810 | 130700 | 4274496240 | 12630 | 12630 | 12640 | 12620 | 19 |
| 380 | 20230810 | 130600 | 4274256290 | 12630 | 12610 | 12630 | 12610 | 166 |
| 381 | 20230810 | 130500 | 4272161700 | 12610 | 12610 | 12620 | 12610 | 170 |
| 382 | 20230810 | 130400 | 4270017000 | 12610 | 12620 | 12620 | 12610 | 534 |
| 383 | 20230810 | 130300 | 4263278050 | 12620 | 12610 | 12620 | 12610 | 971 |
| 384 | 20230810 | 130200 | 4251032220 | 12610 | 12630 | 12640 | 12610 | 1260 |
| 385 | 20230810 | 130100 | 4235129070 | 12640 | 12640 | 12640 | 12630 | 104 |
| 386 | 20230810 | 130000 | 4233814860 | 12640 | 12620 | 12640 | 12620 | 803 |
| 387 | 20230810 | 125900 | 4223678080 | 12620 | 12630 | 12630 | 12620 | 1637 |
| 388 | 20230810 | 125800 | 4203004310 | 12640 | 12650 | 12650 | 12630 | 1671 |
| 389 | 20230810 | 125700 | 4181882920 | 12650 | 12660 | 12660 | 12650 | 1313 |
| 390 | 20230810 | 125600 | 4165273000 | 12650 | 12660 | 12660 | 12650 | 221 |
| 391 | 20230810 | 125500 | 4162477140 | 12660 | 12650 | 12660 | 12650 | 36 |
| 392 | 20230810 | 125400 | 4162021730 | 12650 | 12650 | 12650 | 12650 | 76 |
| 393 | 20230810 | 125300 | 4161060330 | 12650 | 12660 | 12660 | 12650 | 864 |
| 394 | 20230810 | 125200 | 4150127510 | 12670 | 12670 | 12670 | 12670 | 11 |
| 395 | 20230810 | 125100 | 4149988140 | 12660 | 12680 | 12680 | 12650 | 952 |
| 396 | 20230810 | 125000 | 4137940260 | 12710 | 12680 | 12710 | 12660 | 1049 |
| 397 | 20230810 | 124900 | 4124647410 | 12680 | 12680 | 12680 | 12680 | 188 |
| 398 | 20230810 | 124800 | 4122263570 | 12680 | 12740 | 12740 | 12680 | 1229 |
| 399 | 20230810 | 124700 | 4106657660 | 12710 | 12740 | 12740 | 12700 | 456 |
| 400 | 20230810 | 124600 | 4100861610 | 12740 | 12740 | 12740 | 12740 | 318 |
| 401 | 20230810 | 124500 | 4096810290 | 12740 | 12700 | 12740 | 12700 | 101 |
| 402 | 20230810 | 124400 | 4095527550 | 12700 | 12700 | 12700 | 12700 | 0 |
| 403 | 20230810 | 124300 | 4095527550 | 12700 | 12700 | 12700 | 12700 | 90 |
| 404 | 20230810 | 124200 | 4094384550 | 12690 | 12690 | 12690 | 12690 | 44 |
| 405 | 20230810 | 124100 | 4093826190 | 12690 | 12690 | 12690 | 12690 | 72 |
| 406 | 20230810 | 124000 | 4092912510 | 12690 | 12690 | 12690 | 12680 | 194 |
| 407 | 20230810 | 123900 | 4090451450 | 12690 | 12680 | 12740 | 12670 | 281 |
| 408 | 20230810 | 123800 | 4086886080 | 12760 | 12760 | 12760 | 12760 | 126 |
| 409 | 20230810 | 123700 | 4085278320 | 12760 | 12680 | 12770 | 12660 | 788 |
| 410 | 20230810 | 123600 | 4075253180 | 12680 | 12680 | 12690 | 12680 | 437 |
| 411 | 20230810 | 123500 | 4069711740 | 12680 | 12660 | 12680 | 12660 | 999 |
| 412 | 20230810 | 123400 | 4057058850 | 12660 | 12650 | 12660 | 12630 | 1442 |
| 413 | 20230810 | 123300 | 4038815550 | 12650 | 12660 | 12660 | 12640 | 3790 |
| 414 | 20230810 | 123200 | 3990884940 | 12670 | 12670 | 12670 | 12670 | 408 |
| 415 | 20230810 | 123100 | 3985715580 | 12670 | 12680 | 12680 | 12670 | 114 |
| 416 | 20230810 | 123000 | 3984270160 | 12680 | 12680 | 12680 | 12680 | 26 |
| 417 | 20230810 | 122900 | 3983940480 | 12680 | 12680 | 12680 | 12680 | 51 |
| 418 | 20230810 | 122800 | 3983293800 | 12680 | 12680 | 12680 | 12660 | 1187 |
| 419 | 20230810 | 122700 | 3968255430 | 12680 | 12680 | 12680 | 12680 | 190 |
| 420 | 20230810 | 122600 | 3965846230 | 12680 | 12680 | 12680 | 12670 | 680 |
| 421 | 20230810 | 122500 | 3957225560 | 12680 | 12680 | 12690 | 12680 | 2017 |
| 422 | 20230810 | 122400 | 3931649830 | 12690 | 12710 | 12710 | 12690 | 725 |
| 423 | 20230810 | 122300 | 3922447220 | 12700 | 12690 | 12700 | 12690 | 99 |
| 424 | 20230810 | 122200 | 3921189970 | 12690 | 12700 | 12700 | 12690 | 696 |
| 425 | 20230810 | 122100 | 3912355520 | 12700 | 12700 | 12720 | 12700 | 355 |
| 426 | 20230810 | 122000 | 3907846880 | 12700 | 12710 | 12710 | 12700 | 37 |
| 427 | 20230810 | 121900 | 3907376950 | 12700 | 12700 | 12700 | 12700 | 324 |
| 428 | 20230810 | 121800 | 3903262150 | 12700 | 12690 | 12700 | 12690 | 373 |
| 429 | 20230810 | 121700 | 3898526680 | 12690 | 12700 | 12700 | 12690 | 280 |
| 430 | 20230810 | 121600 | 3894972000 | 12700 | 12700 | 12700 | 12700 | 200 |
| 431 | 20230810 | 121500 | 3892432000 | 12700 | 12680 | 12700 | 12680 | 527 |
| 432 | 20230810 | 121400 | 3885748840 | 12690 | 12690 | 12700 | 12690 | 937 |
| 433 | 20230810 | 121300 | 3873857970 | 12690 | 12700 | 12700 | 12690 | 993 |
| 434 | 20230810 | 121200 | 3861249040 | 12700 | 12700 | 12710 | 12700 | 761 |
| 435 | 20230810 | 121100 | 3851583220 | 12700 | 12700 | 12700 | 12700 | 626 |
| 436 | 20230810 | 121000 | 3843633020 | 12700 | 12730 | 12730 | 12700 | 3892 |
| 437 | 20230810 | 120900 | 3794150330 | 12730 | 12760 | 12760 | 12730 | 877 |
| 438 | 20230810 | 120800 | 3782973230 | 12760 | 12760 | 12760 | 12760 | 152 |
| 439 | 20230810 | 120700 | 3781033710 | 12760 | 12790 | 12790 | 12760 | 1493 |
| 440 | 20230810 | 120600 | 3761960260 | 12800 | 12800 | 12800 | 12800 | 21 |
| 441 | 20230810 | 120500 | 3761691460 | 12800 | 12800 | 12800 | 12800 | 53 |
| 442 | 20230810 | 120400 | 3761013060 | 12800 | 12800 | 12810 | 12800 | 9 |
| 443 | 20230810 | 120300 | 3760897810 | 12780 | 12780 | 12780 | 12780 | 70 |
| 444 | 20230810 | 120200 | 3760003210 | 12810 | 12800 | 12810 | 12780 | 1120 |
| 445 | 20230810 | 120100 | 3745677910 | 12800 | 12800 | 12810 | 12800 | 36 |
| 446 | 20230810 | 120000 | 3745216980 | 12800 | 12810 | 12810 | 12780 | 6 |
| 447 | 20230810 | 115900 | 3745140160 | 12810 | 12800 | 12810 | 12800 | 15 |
| 448 | 20230810 | 115800 | 3744948020 | 12770 | 12770 | 12770 | 12770 | 10 |
| 449 | 20230810 | 115700 | 3744820320 | 12770 | 12810 | 12810 | 12770 | 16 |
| 450 | 20230810 | 115600 | 3744615440 | 12770 | 12780 | 12780 | 12770 | 33 |
| 451 | 20230810 | 115500 | 3744193800 | 12800 | 12800 | 12800 | 12800 | 115 |
| 452 | 20230810 | 115400 | 3742721800 | 12800 | 12800 | 12800 | 12800 | 561 |
| 453 | 20230810 | 115300 | 3735541000 | 12760 | 12760 | 12760 | 12760 | 13 |
| 454 | 20230810 | 115200 | 3735375120 | 12760 | 12800 | 12800 | 12760 | 122 |
| 455 | 20230810 | 115100 | 3733818120 | 12750 | 12750 | 12800 | 12750 | 1628 |
| 456 | 20230810 | 115000 | 3713059970 | 12750 | 12770 | 12770 | 12750 | 3857 |
| 457 | 20230810 | 114900 | 3663840350 | 12780 | 12800 | 12810 | 12780 | 1258 |
| 458 | 20230810 | 114800 | 3647758020 | 12800 | 12790 | 12800 | 12790 | 1350 |
| 459 | 20230810 | 114700 | 3630491450 | 12800 | 12810 | 12810 | 12790 | 464 |
| 460 | 20230810 | 114600 | 3624549840 | 12850 | 12820 | 12850 | 12810 | 307 |
| 461 | 20230810 | 114500 | 3620609350 | 12850 | 12850 | 12850 | 12850 | 20 |
| 462 | 20230810 | 114400 | 3620352350 | 12850 | 12850 | 12850 | 12850 | 201 |
| 463 | 20230810 | 114300 | 3617769500 | 12810 | 12780 | 12810 | 12780 | 149 |
| 464 | 20230810 | 114200 | 3615863510 | 12780 | 12790 | 12790 | 12780 | 1614 |
| 465 | 20230810 | 114100 | 3595221550 | 12790 | 12850 | 12850 | 12790 | 3778 |
| 466 | 20230810 | 114000 | 3546752760 | 12860 | 12870 | 12870 | 12860 | 112 |
| 467 | 20230810 | 113900 | 3545312390 | 12870 | 12870 | 12870 | 12870 | 632 |
| 468 | 20230810 | 113800 | 3537178550 | 12870 | 12870 | 12870 | 12850 | 1489 |
| 469 | 20230810 | 113700 | 3518032960 | 12880 | 12900 | 12900 | 12880 | 665 |
| 470 | 20230810 | 113600 | 3509460570 | 12920 | 12890 | 12920 | 12890 | 102 |
| 471 | 20230810 | 113500 | 3508145340 | 12880 | 12890 | 12890 | 12880 | 1068 |
| 472 | 20230810 | 113400 | 3494389370 | 12890 | 12920 | 12940 | 12890 | 7758 |
| 473 | 20230810 | 113300 | 3394234250 | 12920 | 12930 | 12930 | 12920 | 587 |
| 474 | 20230810 | 113200 | 3386646480 | 12930 | 12930 | 12950 | 12930 | 633 |
| 475 | 20230810 | 113100 | 3378459670 | 12930 | 12930 | 12930 | 12930 | 550 |
| 476 | 20230810 | 113000 | 3371348170 | 12930 | 12930 | 12930 | 12930 | 2932 |
| 477 | 20230810 | 112900 | 3333437410 | 12950 | 12950 | 12950 | 12950 | 300 |
| 478 | 20230810 | 112800 | 3329552410 | 12950 | 12950 | 12950 | 12930 | 392 |
| 479 | 20230810 | 112700 | 3324480570 | 12940 | 12950 | 12950 | 12940 | 512 |
| 480 | 20230810 | 112600 | 3317851250 | 12940 | 12970 | 12970 | 12940 | 5 |
| 481 | 20230810 | 112500 | 3317786520 | 12970 | 12980 | 12980 | 12970 | 4132 |
| 482 | 20230810 | 112400 | 3264192820 | 12980 | 12970 | 12980 | 12970 | 1002 |
| 483 | 20230810 | 112300 | 3251194870 | 12970 | 12950 | 12990 | 12950 | 1395 |
| 484 | 20230810 | 112200 | 3233100430 | 12950 | 12940 | 12950 | 12930 | 1024 |
| 485 | 20230810 | 112100 | 3219850890 | 12930 | 12910 | 12940 | 12910 | 1018 |
| 486 | 20230810 | 112000 | 3206704970 | 12910 | 12910 | 12910 | 12910 | 478 |
| 487 | 20230810 | 111900 | 3200533990 | 12910 | 12910 | 12910 | 12910 | 262 |
| 488 | 20230810 | 111800 | 3197151570 | 12910 | 12910 | 12910 | 12910 | 411 |
| 489 | 20230810 | 111700 | 3191845560 | 12910 | 12920 | 12920 | 12910 | 872 |
| 490 | 20230810 | 111600 | 3180579450 | 12920 | 12910 | 12920 | 12910 | 1898 |
| 491 | 20230810 | 111500 | 3156057410 | 12890 | 12910 | 12910 | 12890 | 36 |
| 492 | 20230810 | 111400 | 3155592750 | 12910 | 12890 | 12910 | 12880 | 294 |
| 493 | 20230810 | 111300 | 3151802670 | 12890 | 12920 | 12920 | 12890 | 577 |
| 494 | 20230810 | 111200 | 3144353370 | 12950 | 12950 | 12950 | 12940 | 334 |
| 495 | 20230810 | 111100 | 3140028130 | 12950 | 12940 | 12950 | 12940 | 56 |
| 496 | 20230810 | 111000 | 3139303180 | 12940 | 12930 | 12940 | 12920 | 77 |
| 497 | 20230810 | 110900 | 3138307560 | 12940 | 12940 | 12940 | 12940 | 887 |
| 498 | 20230810 | 110800 | 3126829780 | 12910 | 12900 | 12910 | 12900 | 180 |
| 499 | 20230810 | 110700 | 3124506200 | 12900 | 12920 | 12920 | 12900 | 223 |
| 500 | 20230810 | 110600 | 3121627300 | 12940 | 12920 | 12940 | 12920 | 378 |
| 501 | 20230810 | 110500 | 3116737540 | 12930 | 12880 | 12930 | 12880 | 1405 |
| 502 | 20230810 | 110400 | 3098613830 | 12900 | 12900 | 12910 | 12880 | 477 |
| 503 | 20230810 | 110300 | 3092460170 | 12910 | 12870 | 12920 | 12870 | 1050 |
| 504 | 20230810 | 110200 | 3078936020 | 12920 | 12910 | 12930 | 12880 | 855 |
| 505 | 20230810 | 110100 | 3067892220 | 12920 | 12930 | 12930 | 12850 | 637 |
| 506 | 20230810 | 110000 | 3059675890 | 12850 | 12960 | 12970 | 12840 | 4354 |
| 507 | 20230810 | 105900 | 3003524530 | 12970 | 12980 | 12980 | 12970 | 330 |
| 508 | 20230810 | 105800 | 2999244400 | 12980 | 12980 | 12990 | 12970 | 1523 |
| 509 | 20230810 | 105700 | 2979481150 | 12990 | 13010 | 13010 | 12970 | 717 |
| 510 | 20230810 | 105600 | 2970173680 | 13010 | 13000 | 13020 | 12990 | 1313 |
| 511 | 20230810 | 105500 | 2953100860 | 13010 | 13010 | 13020 | 13010 | 837 |
| 512 | 20230810 | 105400 | 2942206750 | 13020 | 12980 | 13020 | 12980 | 455 |
| 513 | 20230810 | 105300 | 2936289760 | 12980 | 13010 | 13010 | 12980 | 385 |
| 514 | 20230810 | 105200 | 2931284370 | 13010 | 13100 | 13100 | 13010 | 1713 |
| 515 | 20230810 | 105100 | 2908945050 | 13060 | 13080 | 13110 | 13060 | 2763 |
| 516 | 20230810 | 105000 | 2872797300 | 13080 | 13130 | 13170 | 13080 | 6281 |
| 517 | 20230810 | 104900 | 2790400980 | 13120 | 13050 | 13130 | 13050 | 5374 |
| 518 | 20230810 | 104800 | 2720034420 | 13080 | 13080 | 13080 | 13080 | 865 |
| 519 | 20230810 | 104700 | 2708720220 | 13080 | 13050 | 13080 | 13040 | 1631 |
| 520 | 20230810 | 104600 | 2687413490 | 13050 | 12970 | 13050 | 12960 | 2680 |
| 521 | 20230810 | 104500 | 2652555160 | 12970 | 12970 | 12970 | 12940 | 1817 |
| 522 | 20230810 | 104400 | 2629027530 | 12970 | 12990 | 13000 | 12970 | 2116 |
| 523 | 20230810 | 104300 | 2601558950 | 13000 | 13010 | 13010 | 12970 | 4644 |
| 524 | 20230810 | 104200 | 2541188850 | 13010 | 13030 | 13050 | 13010 | 1562 |
| 525 | 20230810 | 104100 | 2520851910 | 13050 | 13050 | 13080 | 13020 | 3004 |
| 526 | 20230810 | 104000 | 2481656370 | 13050 | 13090 | 13100 | 13020 | 9941 |
| 527 | 20230810 | 103900 | 2351629420 | 13090 | 12960 | 13090 | 12960 | 12677 |
| 528 | 20230810 | 103800 | 2186707310 | 12970 | 12890 | 12970 | 12890 | 884 |
| 529 | 20230810 | 103700 | 2175261010 | 12880 | 12950 | 12950 | 12880 | 393 |
| 530 | 20230810 | 103600 | 2170194120 | 12950 | 12890 | 12950 | 12890 | 726 |
| 531 | 20230810 | 103500 | 2160816790 | 12910 | 12900 | 12910 | 12900 | 798 |
| 532 | 20230810 | 103400 | 2150516110 | 12890 | 12870 | 12890 | 12870 | 157 |
| 533 | 20230810 | 103300 | 2148494520 | 12870 | 12850 | 12870 | 12850 | 653 |
| 534 | 20230810 | 103200 | 2140103420 | 12860 | 12860 | 12880 | 12850 | 803 |
| 535 | 20230810 | 103100 | 2129777090 | 12880 | 12890 | 12900 | 12880 | 1583 |
| 536 | 20230810 | 103000 | 2109377890 | 12880 | 12840 | 12880 | 12830 | 2192 |
| 537 | 20230810 | 102900 | 2081226490 | 12840 | 12840 | 12840 | 12830 | 710 |
| 538 | 20230810 | 102800 | 2072111990 | 12840 | 12840 | 12840 | 12830 | 237 |
| 539 | 20230810 | 102700 | 2069070100 | 12820 | 12790 | 12820 | 12790 | 1183 |
| 540 | 20230810 | 102600 | 2053924750 | 12760 | 12760 | 12790 | 12760 | 269 |
| 541 | 20230810 | 102500 | 2050492280 | 12760 | 12790 | 12790 | 12760 | 1540 |
| 542 | 20230810 | 102400 | 2030841110 | 12790 | 12790 | 12790 | 12790 | 38 |
| 543 | 20230810 | 102300 | 2030355090 | 12790 | 12780 | 12790 | 12770 | 336 |
| 544 | 20230810 | 102200 | 2026062180 | 12770 | 12800 | 12800 | 12770 | 778 |
| 545 | 20230810 | 102100 | 2016106130 | 12800 | 12820 | 12830 | 12800 | 333 |
| 546 | 20230810 | 102000 | 2011839060 | 12790 | 12790 | 12790 | 12790 | 65 |
| 547 | 20230810 | 101900 | 2011007710 | 12780 | 12820 | 12820 | 12780 | 1397 |
| 548 | 20230810 | 101800 | 1993115800 | 12820 | 12820 | 12840 | 12820 | 706 |
| 549 | 20230810 | 101700 | 1984064800 | 12820 | 12820 | 12820 | 12820 | 52 |
| 550 | 20230810 | 101600 | 1983398160 | 12810 | 12850 | 12850 | 12810 | 64 |
| 551 | 20230810 | 101500 | 1982576830 | 12850 | 12800 | 12850 | 12800 | 242 |
| 552 | 20230810 | 101400 | 1979467290 | 12790 | 12800 | 12800 | 12790 | 101 |
| 553 | 20230810 | 101300 | 1978174980 | 12800 | 12900 | 12900 | 12800 | 3508 |
| 554 | 20230810 | 101200 | 1933186040 | 12860 | 12860 | 12860 | 12860 | 0 |
| 555 | 20230810 | 101100 | 1933186040 | 12860 | 12890 | 12890 | 12860 | 581 |
| 556 | 20230810 | 101000 | 1925704670 | 12880 | 12880 | 12920 | 12880 | 374 |
| 557 | 20230810 | 100900 | 1920881820 | 12880 | 12830 | 12880 | 12830 | 847 |
| 558 | 20230810 | 100800 | 1910008440 | 12830 | 12800 | 12830 | 12800 | 483 |
| 559 | 20230810 | 100700 | 1903817550 | 12790 | 12820 | 12820 | 12790 | 1158 |
| 560 | 20230810 | 100600 | 1889006010 | 12820 | 12800 | 12830 | 12800 | 573 |
| 561 | 20230810 | 100500 | 1881656420 | 12780 | 12830 | 12830 | 12780 | 1825 |
| 562 | 20230810 | 100400 | 1858286910 | 12850 | 12840 | 12850 | 12840 | 334 |
| 563 | 20230810 | 100300 | 1853996610 | 12840 | 12850 | 12850 | 12840 | 792 |
| 564 | 20230810 | 100200 | 1843823190 | 12860 | 12900 | 12900 | 12860 | 1514 |
| 565 | 20230810 | 100100 | 1824321300 | 12900 | 12960 | 12960 | 12900 | 4631 |
| 566 | 20230810 | 100000 | 1764440450 | 12960 | 12980 | 12980 | 12960 | 1500 |
| 567 | 20230810 | 095900 | 1744995560 | 12960 | 12980 | 12980 | 12950 | 3261 |
| 568 | 20230810 | 095800 | 1702695660 | 12980 | 12970 | 12990 | 12970 | 1346 |
| 569 | 20230810 | 095700 | 1685225300 | 12970 | 12990 | 13000 | 12970 | 2199 |
| 570 | 20230810 | 095600 | 1656672590 | 12990 | 12960 | 13000 | 12960 | 5640 |
| 571 | 20230810 | 095500 | 1583489130 | 12960 | 12900 | 12960 | 12900 | 2921 |
| 572 | 20230810 | 095400 | 1545724730 | 12900 | 12900 | 12910 | 12900 | 1171 |
| 573 | 20230810 | 095300 | 1530611170 | 12890 | 12900 | 12910 | 12890 | 1562 |
| 574 | 20230810 | 095200 | 1510459150 | 12900 | 12880 | 12910 | 12860 | 2148 |
| 575 | 20230810 | 095100 | 1482770070 | 12870 | 12880 | 12900 | 12870 | 2636 |
| 576 | 20230810 | 095000 | 1448795980 | 12880 | 12810 | 12880 | 12810 | 1757 |
| 577 | 20230810 | 094900 | 1426222440 | 12820 | 12800 | 12820 | 12800 | 305 |
| 578 | 20230810 | 094800 | 1422318360 | 12800 | 12750 | 12800 | 12740 | 2854 |
| 579 | 20230810 | 094700 | 1385852090 | 12730 | 12730 | 12740 | 12730 | 238 |
| 580 | 20230810 | 094600 | 1382820700 | 12740 | 12740 | 12740 | 12740 | 70 |
| 581 | 20230810 | 094500 | 1381928900 | 12740 | 12780 | 12780 | 12740 | 591 |
| 582 | 20230810 | 094400 | 1374394000 | 12780 | 12780 | 12780 | 12780 | 9 |
| 583 | 20230810 | 094300 | 1374278980 | 12780 | 12780 | 12780 | 12780 | 75 |
| 584 | 20230810 | 094200 | 1373320480 | 12790 | 12750 | 12790 | 12750 | 2199 |
| 585 | 20230810 | 094100 | 1345279830 | 12700 | 12710 | 12730 | 12700 | 1702 |
| 586 | 20230810 | 094000 | 1323650800 | 12710 | 12700 | 12710 | 12700 | 439 |
| 587 | 20230810 | 093900 | 1318074910 | 12700 | 12740 | 12740 | 12700 | 2078 |
| 588 | 20230810 | 093800 | 1291664340 | 12740 | 12730 | 12740 | 12710 | 1160 |
| 589 | 20230810 | 093700 | 1276911240 | 12720 | 12760 | 12760 | 12720 | 947 |
| 590 | 20230810 | 093600 | 1264856670 | 12760 | 12720 | 12760 | 12720 | 1839 |
| 591 | 20230810 | 093500 | 1241407680 | 12720 | 12760 | 12760 | 12720 | 2360 |
| 592 | 20230810 | 093400 | 1211380130 | 12740 | 12720 | 12740 | 12710 | 529 |
| 593 | 20230810 | 093300 | 1204645350 | 12700 | 12750 | 12750 | 12700 | 808 |
| 594 | 20230810 | 093200 | 1194362770 | 12790 | 12790 | 12800 | 12790 | 72 |
| 595 | 20230810 | 093100 | 1193441880 | 12800 | 12770 | 12800 | 12730 | 1464 |
| 596 | 20230810 | 093000 | 1174772020 | 12770 | 12780 | 12780 | 12740 | 727 |
| 597 | 20230810 | 092900 | 1165503300 | 12790 | 12800 | 12800 | 12770 | 731 |
| 598 | 20230810 | 092800 | 1156150030 | 12800 | 12850 | 12850 | 12800 | 1311 |
| 599 | 20230810 | 092700 | 1139347630 | 12830 | 12890 | 12890 | 12830 | 7108 |
| 600 | 20230810 | 092600 | 1047987220 | 12890 | 12900 | 12900 | 12880 | 159 |
| 601 | 20230810 | 092500 | 1045938630 | 12910 | 12910 | 12920 | 12870 | 961 |
| 602 | 20230810 | 092400 | 1033549950 | 12910 | 12880 | 12910 | 12860 | 3318 |
| 603 | 20230810 | 092300 | 990837410 | 12880 | 12880 | 12900 | 12860 | 855 |
| 604 | 20230810 | 092200 | 979825770 | 12880 | 12960 | 12960 | 12880 | 3828 |
| 605 | 20230810 | 092100 | 930427320 | 12960 | 12870 | 12980 | 12870 | 7719 |
| 606 | 20230810 | 092000 | 830596370 | 12870 | 12830 | 12880 | 12820 | 3752 |
| 607 | 20230810 | 091900 | 782367540 | 12820 | 12820 | 12850 | 12810 | 3977 |
| 608 | 20230810 | 091800 | 731315960 | 12820 | 12780 | 12820 | 12770 | 2654 |
| 609 | 20230810 | 091700 | 697344510 | 12770 | 12730 | 12770 | 12670 | 1063 |
| 610 | 20230810 | 091600 | 683796540 | 12730 | 12690 | 12730 | 12650 | 1377 |
| 611 | 20230810 | 091500 | 666297250 | 12650 | 12630 | 12650 | 12630 | 160 |
| 612 | 20230810 | 091400 | 664276250 | 12610 | 12660 | 12660 | 12570 | 6347 |
| 613 | 20230810 | 091300 | 584240980 | 12640 | 12690 | 12730 | 12640 | 402 |
| 614 | 20230810 | 091200 | 579149560 | 12690 | 12620 | 12700 | 12620 | 1344 |
| 615 | 20230810 | 091100 | 562101220 | 12610 | 12750 | 12750 | 12600 | 10784 |
| 616 | 20230810 | 091000 | 425864950 | 12780 | 12750 | 12790 | 12740 | 646 |
| 617 | 20230810 | 090900 | 417624210 | 12770 | 12790 | 12790 | 12770 | 1294 |
| 618 | 20230810 | 090800 | 401089600 | 12790 | 12800 | 12830 | 12790 | 2947 |
| 619 | 20230810 | 090700 | 363381780 | 12800 | 12780 | 12850 | 12780 | 2836 |
| 620 | 20230810 | 090600 | 327043500 | 12800 | 12750 | 12800 | 12720 | 3401 |
| 621 | 20230810 | 090500 | 283593990 | 12750 | 12690 | 12750 | 12690 | 5544 |
| 622 | 20230810 | 090400 | 213130860 | 12630 | 12690 | 12690 | 12630 | 1409 |
| 623 | 20230810 | 090300 | 195290030 | 12700 | 12700 | 12700 | 12650 | 326 |
| 624 | 20230810 | 090200 | 191151670 | 12700 | 12650 | 12700 | 12590 | 3321 |
| 625 | 20230810 | 090100 | 149209950 | 12590 | 12520 | 12600 | 12520 | 2320 |
| 626 | 20230810 | 090000 | 120021080 | 12580 | 12500 | 12580 | 12500 | 9449 |