32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 3 | 20230809 | 190200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 4 | 20230809 | 190100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 5 | 20230809 | 190000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 6 | 20230809 | 185900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 7 | 20230809 | 185800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 8 | 20230809 | 185700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 9 | 20230809 | 185600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 10 | 20230809 | 185500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 11 | 20230809 | 185400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 12 | 20230809 | 185300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 13 | 20230809 | 185200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 14 | 20230809 | 185100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 15 | 20230809 | 185000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 16 | 20230809 | 184900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 17 | 20230809 | 184800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 18 | 20230809 | 184700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 19 | 20230809 | 184600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 20 | 20230809 | 184500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 21 | 20230809 | 184400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 22 | 20230809 | 184300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 23 | 20230809 | 184200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 24 | 20230809 | 184100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 25 | 20230809 | 184000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 26 | 20230809 | 183900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 27 | 20230809 | 183800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 28 | 20230809 | 183700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 29 | 20230809 | 183600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 30 | 20230809 | 183500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 31 | 20230809 | 183400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 32 | 20230809 | 183300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 33 | 20230809 | 183200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 34 | 20230809 | 183100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 35 | 20230809 | 183000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 36 | 20230809 | 182900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 37 | 20230809 | 182800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 38 | 20230809 | 182700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 39 | 20230809 | 182600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 40 | 20230809 | 182500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 41 | 20230809 | 182400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 42 | 20230809 | 182300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 43 | 20230809 | 182200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 44 | 20230809 | 182100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 45 | 20230809 | 182000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 46 | 20230809 | 181900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 47 | 20230809 | 181800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 48 | 20230809 | 181700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 49 | 20230809 | 181600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 50 | 20230809 | 181500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 51 | 20230809 | 181400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 52 | 20230809 | 181300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 53 | 20230809 | 181200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 54 | 20230809 | 181100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 55 | 20230809 | 181000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 56 | 20230809 | 180900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 57 | 20230809 | 180800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 58 | 20230809 | 180700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 59 | 20230809 | 180600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 60 | 20230809 | 180500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 61 | 20230809 | 180400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 62 | 20230809 | 180300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 63 | 20230809 | 180200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 64 | 20230809 | 180100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 65 | 20230809 | 180000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 66 | 20230809 | 175900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 67 | 20230809 | 175800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 68 | 20230809 | 175700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 69 | 20230809 | 175600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 70 | 20230809 | 175500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 71 | 20230809 | 175400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 72 | 20230809 | 175300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 73 | 20230809 | 175200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 74 | 20230809 | 175100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 75 | 20230809 | 175000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 76 | 20230809 | 174900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 77 | 20230809 | 174800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 78 | 20230809 | 174700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 79 | 20230809 | 174600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 80 | 20230809 | 174500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 81 | 20230809 | 174400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 82 | 20230809 | 174300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 83 | 20230809 | 174200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 84 | 20230809 | 174100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 85 | 20230809 | 174000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 86 | 20230809 | 173900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 87 | 20230809 | 173800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 88 | 20230809 | 173700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 89 | 20230809 | 173600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 90 | 20230809 | 173500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 91 | 20230809 | 173400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 92 | 20230809 | 173300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 93 | 20230809 | 173200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 94 | 20230809 | 173100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 95 | 20230809 | 173000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 96 | 20230809 | 172900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 97 | 20230809 | 172800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 98 | 20230809 | 172700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 99 | 20230809 | 172600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 100 | 20230809 | 172500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 101 | 20230809 | 172400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 102 | 20230809 | 172300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 103 | 20230809 | 172200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 104 | 20230809 | 172100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 105 | 20230809 | 172000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 106 | 20230809 | 171900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 107 | 20230809 | 171800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 108 | 20230809 | 171700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 109 | 20230809 | 171600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 110 | 20230809 | 171500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 111 | 20230809 | 171400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 112 | 20230809 | 171300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 113 | 20230809 | 171200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 114 | 20230809 | 171100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 115 | 20230809 | 171000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 116 | 20230809 | 170900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 117 | 20230809 | 170800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 118 | 20230809 | 170700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 119 | 20230809 | 170600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 120 | 20230809 | 170500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 121 | 20230809 | 170400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 122 | 20230809 | 170300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 123 | 20230809 | 170200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 124 | 20230809 | 170100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 125 | 20230809 | 170000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 126 | 20230809 | 165900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 127 | 20230809 | 165800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 128 | 20230809 | 165700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 129 | 20230809 | 165600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 130 | 20230809 | 165500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 131 | 20230809 | 165400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 132 | 20230809 | 165300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 133 | 20230809 | 165200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 134 | 20230809 | 165100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 135 | 20230809 | 165000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 136 | 20230809 | 164900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 137 | 20230809 | 164800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 138 | 20230809 | 164700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 139 | 20230809 | 164600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 140 | 20230809 | 164500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 141 | 20230809 | 164400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 142 | 20230809 | 164300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 143 | 20230809 | 164200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 144 | 20230809 | 164100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 145 | 20230809 | 164000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 146 | 20230809 | 163900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 147 | 20230809 | 163800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 148 | 20230809 | 163700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 149 | 20230809 | 163600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 150 | 20230809 | 163500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 151 | 20230809 | 163400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 152 | 20230809 | 163300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 153 | 20230809 | 163200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 154 | 20230809 | 163100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 155 | 20230809 | 163000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 156 | 20230809 | 162900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 157 | 20230809 | 162800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 158 | 20230809 | 162700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 159 | 20230809 | 162600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 160 | 20230809 | 162500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 161 | 20230809 | 162400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 162 | 20230809 | 162300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 163 | 20230809 | 162200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 164 | 20230809 | 162100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 165 | 20230809 | 162000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 166 | 20230809 | 161900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 167 | 20230809 | 161800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 168 | 20230809 | 161700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 169 | 20230809 | 161600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 170 | 20230809 | 161500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 171 | 20230809 | 161400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 172 | 20230809 | 161300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 173 | 20230809 | 161200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 174 | 20230809 | 161100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 175 | 20230809 | 161000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 176 | 20230809 | 160900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 177 | 20230809 | 160800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 178 | 20230809 | 160700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 179 | 20230809 | 160600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 180 | 20230809 | 160500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 181 | 20230809 | 160400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 182 | 20230809 | 160300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 183 | 20230809 | 160200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 184 | 20230809 | 160100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 185 | 20230809 | 160000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 186 | 20230809 | 155900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 187 | 20230809 | 155800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 188 | 20230809 | 155700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 189 | 20230809 | 155600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 190 | 20230809 | 155500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 191 | 20230809 | 155400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 192 | 20230809 | 155300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 193 | 20230809 | 155200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 194 | 20230809 | 155100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 195 | 20230809 | 155000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 196 | 20230809 | 154900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 197 | 20230809 | 154800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 198 | 20230809 | 154700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 199 | 20230809 | 154600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 200 | 20230809 | 154500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 201 | 20230809 | 154400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 202 | 20230809 | 154300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 203 | 20230809 | 154200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 204 | 20230809 | 154100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 205 | 20230809 | 154000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 206 | 20230809 | 153900 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 207 | 20230809 | 153800 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 208 | 20230809 | 153700 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 209 | 20230809 | 153600 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 210 | 20230809 | 153500 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 211 | 20230809 | 153400 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 212 | 20230809 | 153300 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 213 | 20230809 | 153200 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 214 | 20230809 | 153100 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 0 |
| 215 | 20230809 | 153000 | 2491251960 | 10650 | 10650 | 10650 | 10650 | 4457 |
| 216 | 20230809 | 152900 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 217 | 20230809 | 152800 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 218 | 20230809 | 152700 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 219 | 20230809 | 152600 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 220 | 20230809 | 152500 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 221 | 20230809 | 152400 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 222 | 20230809 | 152300 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 223 | 20230809 | 152200 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 224 | 20230809 | 152100 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 225 | 20230809 | 152000 | 2443784910 | 10650 | 10650 | 10650 | 10650 | 0 |
| 226 | 20230809 | 151900 | 2443784910 | 10650 | 10680 | 10690 | 10650 | 6918 |
| 227 | 20230809 | 151800 | 2370094050 | 10670 | 10690 | 10700 | 10670 | 697 |
| 228 | 20230809 | 151700 | 2362646720 | 10700 | 10680 | 10700 | 10680 | 411 |
| 229 | 20230809 | 151600 | 2358254650 | 10690 | 10680 | 10690 | 10670 | 561 |
| 230 | 20230809 | 151500 | 2352261920 | 10680 | 10670 | 10680 | 10660 | 367 |
| 231 | 20230809 | 151400 | 2348345540 | 10660 | 10660 | 10670 | 10660 | 900 |
| 232 | 20230809 | 151300 | 2338746790 | 10670 | 10650 | 10670 | 10650 | 782 |
| 233 | 20230809 | 151200 | 2330412010 | 10660 | 10650 | 10660 | 10650 | 363 |
| 234 | 20230809 | 151100 | 2326545700 | 10660 | 10650 | 10660 | 10650 | 433 |
| 235 | 20230809 | 151000 | 2321933800 | 10660 | 10650 | 10670 | 10650 | 164 |
| 236 | 20230809 | 150900 | 2320186990 | 10660 | 10670 | 10670 | 10660 | 382 |
| 237 | 20230809 | 150800 | 2316114670 | 10670 | 10670 | 10690 | 10660 | 317 |
| 238 | 20230809 | 150700 | 2312731860 | 10690 | 10660 | 10700 | 10660 | 1434 |
| 239 | 20230809 | 150600 | 2297433340 | 10660 | 10660 | 10670 | 10660 | 168 |
| 240 | 20230809 | 150500 | 2295642210 | 10670 | 10660 | 10670 | 10660 | 180 |
| 241 | 20230809 | 150400 | 2293722770 | 10670 | 10670 | 10680 | 10670 | 387 |
| 242 | 20230809 | 150300 | 2289592930 | 10690 | 10690 | 10690 | 10660 | 892 |
| 243 | 20230809 | 150200 | 2280070900 | 10700 | 10700 | 10700 | 10690 | 526 |
| 244 | 20230809 | 150100 | 2274447820 | 10710 | 10730 | 10730 | 10690 | 734 |
| 245 | 20230809 | 150000 | 2266584090 | 10730 | 10680 | 10730 | 10680 | 2272 |
| 246 | 20230809 | 145900 | 2242276220 | 10680 | 10660 | 10680 | 10660 | 560 |
| 247 | 20230809 | 145800 | 2236298260 | 10670 | 10660 | 10670 | 10660 | 592 |
| 248 | 20230809 | 145700 | 2229982650 | 10670 | 10650 | 10670 | 10650 | 1727 |
| 249 | 20230809 | 145600 | 2211577010 | 10650 | 10650 | 10660 | 10650 | 210 |
| 250 | 20230809 | 145500 | 2209340490 | 10660 | 10650 | 10660 | 10650 | 322 |
| 251 | 20230809 | 145400 | 2205911120 | 10660 | 10650 | 10660 | 10650 | 782 |
| 252 | 20230809 | 145300 | 2197580700 | 10660 | 10660 | 10660 | 10650 | 513 |
| 253 | 20230809 | 145200 | 2192112720 | 10650 | 10650 | 10660 | 10650 | 184 |
| 254 | 20230809 | 145100 | 2190152760 | 10650 | 10650 | 10660 | 10650 | 109 |
| 255 | 20230809 | 145000 | 2188991840 | 10660 | 10660 | 10660 | 10650 | 792 |
| 256 | 20230809 | 144900 | 2180550050 | 10660 | 10650 | 10660 | 10650 | 224 |
| 257 | 20230809 | 144800 | 2178162980 | 10650 | 10650 | 10660 | 10650 | 105 |
| 258 | 20230809 | 144700 | 2177044620 | 10650 | 10650 | 10660 | 10650 | 139 |
| 259 | 20230809 | 144600 | 2175564160 | 10660 | 10650 | 10660 | 10650 | 117 |
| 260 | 20230809 | 144500 | 2174317910 | 10650 | 10650 | 10650 | 10650 | 92 |
| 261 | 20230809 | 144400 | 2173338110 | 10660 | 10650 | 10660 | 10650 | 513 |
| 262 | 20230809 | 144300 | 2167874260 | 10660 | 10660 | 10660 | 10650 | 235 |
| 263 | 20230809 | 144200 | 2165369740 | 10660 | 10660 | 10660 | 10650 | 70 |
| 264 | 20230809 | 144100 | 2164624110 | 10650 | 10640 | 10660 | 10640 | 812 |
| 265 | 20230809 | 144000 | 2155973070 | 10640 | 10630 | 10650 | 10630 | 333 |
| 266 | 20230809 | 143900 | 2152429590 | 10630 | 10630 | 10640 | 10630 | 60 |
| 267 | 20230809 | 143800 | 2151791550 | 10650 | 10640 | 10650 | 10630 | 759 |
| 268 | 20230809 | 143700 | 2143714620 | 10640 | 10630 | 10640 | 10630 | 235 |
| 269 | 20230809 | 143600 | 2141214730 | 10640 | 10640 | 10640 | 10630 | 208 |
| 270 | 20230809 | 143500 | 2139003650 | 10640 | 10630 | 10640 | 10630 | 652 |
| 271 | 20230809 | 143400 | 2132071130 | 10640 | 10640 | 10640 | 10630 | 111 |
| 272 | 20230809 | 143300 | 2130890940 | 10640 | 10620 | 10640 | 10610 | 782 |
| 273 | 20230809 | 143200 | 2122585810 | 10620 | 10620 | 10620 | 10610 | 251 |
| 274 | 20230809 | 143100 | 2119921170 | 10610 | 10610 | 10620 | 10610 | 472 |
| 275 | 20230809 | 143000 | 2114909520 | 10620 | 10610 | 10620 | 10610 | 247 |
| 276 | 20230809 | 142900 | 2112287460 | 10620 | 10610 | 10620 | 10610 | 135 |
| 277 | 20230809 | 142800 | 2110854750 | 10610 | 10610 | 10620 | 10610 | 221 |
| 278 | 20230809 | 142700 | 2108508540 | 10610 | 10610 | 10620 | 10610 | 729 |
| 279 | 20230809 | 142600 | 2100772080 | 10620 | 10620 | 10620 | 10610 | 112 |
| 280 | 20230809 | 142500 | 2099583470 | 10620 | 10610 | 10620 | 10610 | 264 |
| 281 | 20230809 | 142400 | 2096781070 | 10610 | 10610 | 10620 | 10610 | 28 |
| 282 | 20230809 | 142300 | 2096483850 | 10650 | 10610 | 10650 | 10610 | 625 |
| 283 | 20230809 | 142200 | 2089840160 | 10610 | 10610 | 10620 | 10610 | 147 |
| 284 | 20230809 | 142100 | 2088280080 | 10610 | 10620 | 10630 | 10610 | 389 |
| 285 | 20230809 | 142000 | 2084147790 | 10620 | 10620 | 10630 | 10620 | 445 |
| 286 | 20230809 | 141900 | 2079420400 | 10620 | 10620 | 10630 | 10620 | 86 |
| 287 | 20230809 | 141800 | 2078507060 | 10630 | 10620 | 10630 | 10610 | 358 |
| 288 | 20230809 | 141700 | 2074703500 | 10620 | 10620 | 10630 | 10620 | 240 |
| 289 | 20230809 | 141600 | 2072153220 | 10620 | 10620 | 10630 | 10620 | 45 |
| 290 | 20230809 | 141500 | 2071675310 | 10620 | 10620 | 10630 | 10620 | 599 |
| 291 | 20230809 | 141400 | 2065313470 | 10630 | 10600 | 10630 | 10600 | 350 |
| 292 | 20230809 | 141300 | 2061598680 | 10600 | 10610 | 10620 | 10600 | 398 |
| 293 | 20230809 | 141200 | 2057374630 | 10610 | 10620 | 10620 | 10610 | 81 |
| 294 | 20230809 | 141100 | 2056515150 | 10620 | 10610 | 10620 | 10610 | 227 |
| 295 | 20230809 | 141000 | 2054105200 | 10610 | 10610 | 10620 | 10610 | 287 |
| 296 | 20230809 | 140900 | 2051058210 | 10610 | 10610 | 10620 | 10610 | 109 |
| 297 | 20230809 | 140800 | 2049901570 | 10610 | 10610 | 10620 | 10610 | 460 |
| 298 | 20230809 | 140700 | 2045017610 | 10610 | 10610 | 10620 | 10610 | 266 |
| 299 | 20230809 | 140600 | 2042194020 | 10610 | 10620 | 10620 | 10610 | 237 |
| 300 | 20230809 | 140500 | 2039677940 | 10620 | 10610 | 10620 | 10610 | 159 |
| 301 | 20230809 | 140400 | 2037990930 | 10610 | 10610 | 10620 | 10610 | 442 |
| 302 | 20230809 | 140300 | 2033299980 | 10610 | 10630 | 10630 | 10600 | 862 |
| 303 | 20230809 | 140200 | 2024146180 | 10640 | 10650 | 10660 | 10640 | 8273 |
| 304 | 20230809 | 140100 | 1936036260 | 10650 | 10670 | 10670 | 10650 | 124 |
| 305 | 20230809 | 140000 | 1934714370 | 10650 | 10680 | 10690 | 10650 | 1549 |
| 306 | 20230809 | 135900 | 1918170520 | 10660 | 10660 | 10670 | 10650 | 348 |
| 307 | 20230809 | 135800 | 1914461610 | 10660 | 10650 | 10670 | 10650 | 247 |
| 308 | 20230809 | 135700 | 1911828630 | 10660 | 10660 | 10670 | 10660 | 752 |
| 309 | 20230809 | 135600 | 1903812160 | 10660 | 10660 | 10660 | 10650 | 270 |
| 310 | 20230809 | 135500 | 1900934120 | 10650 | 10660 | 10660 | 10650 | 256 |
| 311 | 20230809 | 135400 | 1898207710 | 10660 | 10650 | 10660 | 10650 | 400 |
| 312 | 20230809 | 135300 | 1893944210 | 10650 | 10650 | 10650 | 10650 | 93 |
| 313 | 20230809 | 135200 | 1892953760 | 10650 | 10650 | 10660 | 10650 | 524 |
| 314 | 20230809 | 135100 | 1887369430 | 10660 | 10660 | 10660 | 10650 | 418 |
| 315 | 20230809 | 135000 | 1882913960 | 10660 | 10670 | 10670 | 10650 | 191 |
| 316 | 20230809 | 134900 | 1880877720 | 10670 | 10680 | 10680 | 10670 | 345 |
| 317 | 20230809 | 134800 | 1877196050 | 10670 | 10670 | 10670 | 10660 | 358 |
| 318 | 20230809 | 134700 | 1873376480 | 10660 | 10660 | 10660 | 10660 | 175 |
| 319 | 20230809 | 134600 | 1871510980 | 10660 | 10670 | 10680 | 10660 | 127 |
| 320 | 20230809 | 134500 | 1870156160 | 10670 | 10680 | 10680 | 10670 | 116 |
| 321 | 20230809 | 134400 | 1868917460 | 10690 | 10680 | 10690 | 10670 | 506 |
| 322 | 20230809 | 134300 | 1863513500 | 10680 | 10690 | 10690 | 10680 | 290 |
| 323 | 20230809 | 134200 | 1860416150 | 10680 | 10650 | 10680 | 10650 | 774 |
| 324 | 20230809 | 134100 | 1852158580 | 10650 | 10680 | 10680 | 10650 | 1334 |
| 325 | 20230809 | 134000 | 1837937770 | 10690 | 10690 | 10690 | 10670 | 296 |
| 326 | 20230809 | 133900 | 1834776100 | 10690 | 10670 | 10690 | 10670 | 533 |
| 327 | 20230809 | 133800 | 1829082280 | 10670 | 10680 | 10680 | 10670 | 56 |
| 328 | 20230809 | 133700 | 1828484510 | 10700 | 10680 | 10700 | 10680 | 987 |
| 329 | 20230809 | 133600 | 1817933110 | 10680 | 10680 | 10680 | 10680 | 71 |
| 330 | 20230809 | 133500 | 1817174830 | 10680 | 10670 | 10680 | 10670 | 288 |
| 331 | 20230809 | 133400 | 1814099890 | 10670 | 10670 | 10680 | 10670 | 62 |
| 332 | 20230809 | 133300 | 1813438200 | 10680 | 10660 | 10680 | 10660 | 306 |
| 333 | 20230809 | 133200 | 1810172470 | 10670 | 10670 | 10670 | 10670 | 242 |
| 334 | 20230809 | 133100 | 1807590330 | 10680 | 10670 | 10690 | 10670 | 883 |
| 335 | 20230809 | 133000 | 1798159290 | 10670 | 10670 | 10680 | 10670 | 212 |
| 336 | 20230809 | 132900 | 1795896190 | 10670 | 10680 | 10690 | 10670 | 126 |
| 337 | 20230809 | 132800 | 1794550870 | 10690 | 10670 | 10690 | 10660 | 581 |
| 338 | 20230809 | 132700 | 1788352080 | 10660 | 10660 | 10660 | 10650 | 1310 |
| 339 | 20230809 | 132600 | 1774397820 | 10660 | 10670 | 10670 | 10650 | 2697 |
| 340 | 20230809 | 132500 | 1745658080 | 10660 | 10660 | 10670 | 10660 | 182 |
| 341 | 20230809 | 132400 | 1743717860 | 10660 | 10660 | 10670 | 10660 | 408 |
| 342 | 20230809 | 132300 | 1739365340 | 10660 | 10660 | 10670 | 10660 | 271 |
| 343 | 20230809 | 132200 | 1736475920 | 10660 | 10650 | 10660 | 10650 | 83 |
| 344 | 20230809 | 132100 | 1735591250 | 10650 | 10660 | 10660 | 10650 | 403 |
| 345 | 20230809 | 132000 | 1731295340 | 10670 | 10660 | 10670 | 10660 | 168 |
| 346 | 20230809 | 131900 | 1729504410 | 10660 | 10670 | 10680 | 10650 | 3028 |
| 347 | 20230809 | 131800 | 1697245070 | 10680 | 10670 | 10680 | 10650 | 372 |
| 348 | 20230809 | 131700 | 1693279720 | 10680 | 10690 | 10690 | 10680 | 160 |
| 349 | 20230809 | 131600 | 1691570310 | 10690 | 10700 | 10710 | 10680 | 784 |
| 350 | 20230809 | 131500 | 1683182400 | 10700 | 10710 | 10710 | 10700 | 80 |
| 351 | 20230809 | 131400 | 1682326090 | 10700 | 10690 | 10710 | 10690 | 421 |
| 352 | 20230809 | 131300 | 1677822550 | 10690 | 10700 | 10700 | 10690 | 87 |
| 353 | 20230809 | 131200 | 1676892180 | 10700 | 10700 | 10710 | 10690 | 722 |
| 354 | 20230809 | 131100 | 1669166910 | 10710 | 10710 | 10710 | 10700 | 490 |
| 355 | 20230809 | 131000 | 1663920030 | 10710 | 10720 | 10730 | 10700 | 476 |
| 356 | 20230809 | 130900 | 1658821560 | 10720 | 10710 | 10720 | 10710 | 488 |
| 357 | 20230809 | 130800 | 1653590270 | 10710 | 10710 | 10730 | 10710 | 212 |
| 358 | 20230809 | 130700 | 1651319020 | 10710 | 10730 | 10740 | 10710 | 374 |
| 359 | 20230809 | 130600 | 1647305920 | 10740 | 10740 | 10740 | 10740 | 65 |
| 360 | 20230809 | 130500 | 1646607820 | 10740 | 10720 | 10740 | 10720 | 779 |
| 361 | 20230809 | 130400 | 1638256360 | 10750 | 10730 | 10750 | 10730 | 315 |
| 362 | 20230809 | 130300 | 1634875810 | 10730 | 10750 | 10750 | 10730 | 703 |
| 363 | 20230809 | 130200 | 1627326340 | 10750 | 10750 | 10750 | 10750 | 39 |
| 364 | 20230809 | 130100 | 1626907090 | 10750 | 10750 | 10750 | 10750 | 360 |
| 365 | 20230809 | 130000 | 1623037090 | 10750 | 10740 | 10750 | 10740 | 354 |
| 366 | 20230809 | 125900 | 1619232220 | 10730 | 10730 | 10730 | 10730 | 334 |
| 367 | 20230809 | 125800 | 1615648400 | 10730 | 10730 | 10730 | 10730 | 7 |
| 368 | 20230809 | 125700 | 1615573290 | 10730 | 10730 | 10730 | 10720 | 472 |
| 369 | 20230809 | 125600 | 1610508740 | 10730 | 10730 | 10730 | 10730 | 0 |
| 370 | 20230809 | 125500 | 1610508740 | 10730 | 10730 | 10730 | 10730 | 32 |
| 371 | 20230809 | 125400 | 1610165380 | 10730 | 10730 | 10730 | 10730 | 15 |
| 372 | 20230809 | 125300 | 1610004430 | 10720 | 10720 | 10740 | 10720 | 381 |
| 373 | 20230809 | 125200 | 1605915820 | 10740 | 10740 | 10740 | 10740 | 29 |
| 374 | 20230809 | 125100 | 1605604360 | 10700 | 10730 | 10740 | 10700 | 116 |
| 375 | 20230809 | 125000 | 1604362010 | 10740 | 10740 | 10750 | 10740 | 379 |
| 376 | 20230809 | 124900 | 1600291060 | 10750 | 10750 | 10750 | 10750 | 3 |
| 377 | 20230809 | 124800 | 1600258810 | 10750 | 10740 | 10750 | 10740 | 413 |
| 378 | 20230809 | 124700 | 1595823040 | 10740 | 10740 | 10740 | 10740 | 10 |
| 379 | 20230809 | 124600 | 1595715640 | 10740 | 10730 | 10740 | 10730 | 373 |
| 380 | 20230809 | 124500 | 1591709820 | 10740 | 10740 | 10740 | 10740 | 566 |
| 381 | 20230809 | 124400 | 1585630980 | 10750 | 10750 | 10750 | 10740 | 445 |
| 382 | 20230809 | 124300 | 1580847800 | 10740 | 10750 | 10750 | 10740 | 25 |
| 383 | 20230809 | 124200 | 1580579150 | 10750 | 10740 | 10750 | 10730 | 572 |
| 384 | 20230809 | 124100 | 1574437270 | 10730 | 10740 | 10740 | 10730 | 628 |
| 385 | 20230809 | 124000 | 1567698030 | 10740 | 10730 | 10740 | 10730 | 397 |
| 386 | 20230809 | 123900 | 1563434460 | 10740 | 10740 | 10740 | 10740 | 99 |
| 387 | 20230809 | 123800 | 1562371200 | 10740 | 10730 | 10740 | 10730 | 329 |
| 388 | 20230809 | 123700 | 1558837780 | 10740 | 10740 | 10750 | 10740 | 192 |
| 389 | 20230809 | 123600 | 1556775020 | 10740 | 10740 | 10750 | 10740 | 1465 |
| 390 | 20230809 | 123500 | 1541040910 | 10740 | 10740 | 10750 | 10740 | 824 |
| 391 | 20230809 | 123400 | 1532190850 | 10740 | 10740 | 10740 | 10730 | 21 |
| 392 | 20230809 | 123300 | 1531965340 | 10740 | 10740 | 10740 | 10740 | 671 |
| 393 | 20230809 | 123200 | 1524758800 | 10740 | 10740 | 10740 | 10730 | 57 |
| 394 | 20230809 | 123100 | 1524146630 | 10740 | 10720 | 10740 | 10720 | 339 |
| 395 | 20230809 | 123000 | 1520509360 | 10720 | 10720 | 10730 | 10720 | 106 |
| 396 | 20230809 | 122900 | 1519372700 | 10720 | 10710 | 10730 | 10710 | 623 |
| 397 | 20230809 | 122800 | 1512694170 | 10710 | 10720 | 10720 | 10710 | 56 |
| 398 | 20230809 | 122700 | 1512093970 | 10720 | 10730 | 10730 | 10720 | 407 |
| 399 | 20230809 | 122600 | 1507730450 | 10730 | 10730 | 10730 | 10730 | 110 |
| 400 | 20230809 | 122500 | 1506550150 | 10730 | 10700 | 10730 | 10700 | 450 |
| 401 | 20230809 | 122400 | 1501731400 | 10700 | 10720 | 10720 | 10690 | 342 |
| 402 | 20230809 | 122300 | 1498065930 | 10720 | 10730 | 10730 | 10710 | 82 |
| 403 | 20230809 | 122200 | 1497186750 | 10730 | 10710 | 10730 | 10710 | 39 |
| 404 | 20230809 | 122100 | 1496768480 | 10740 | 10740 | 10740 | 10740 | 30 |
| 405 | 20230809 | 122000 | 1496446280 | 10650 | 10740 | 10740 | 10650 | 1370 |
| 406 | 20230809 | 121900 | 1481787510 | 10730 | 10750 | 10750 | 10730 | 363 |
| 407 | 20230809 | 121800 | 1477888610 | 10750 | 10750 | 10750 | 10750 | 427 |
| 408 | 20230809 | 121700 | 1473298360 | 10750 | 10730 | 10750 | 10730 | 264 |
| 409 | 20230809 | 121600 | 1470464760 | 10740 | 10730 | 10740 | 10730 | 634 |
| 410 | 20230809 | 121500 | 1463655700 | 10740 | 10740 | 10740 | 10740 | 42 |
| 411 | 20230809 | 121400 | 1463204620 | 10740 | 10730 | 10740 | 10730 | 344 |
| 412 | 20230809 | 121300 | 1459512180 | 10730 | 10730 | 10730 | 10730 | 45 |
| 413 | 20230809 | 121200 | 1459029330 | 10730 | 10720 | 10730 | 10720 | 538 |
| 414 | 20230809 | 121100 | 1453261280 | 10720 | 10710 | 10720 | 10710 | 198 |
| 415 | 20230809 | 121000 | 1451140140 | 10710 | 10720 | 10720 | 10710 | 661 |
| 416 | 20230809 | 120900 | 1444060530 | 10720 | 10720 | 10720 | 10720 | 2 |
| 417 | 20230809 | 120800 | 1444039090 | 10720 | 10730 | 10730 | 10710 | 408 |
| 418 | 20230809 | 120700 | 1439664890 | 10730 | 10680 | 10730 | 10680 | 126 |
| 419 | 20230809 | 120600 | 1438318810 | 10680 | 10690 | 10690 | 10680 | 352 |
| 420 | 20230809 | 120500 | 1434556860 | 10700 | 10700 | 10700 | 10690 | 162 |
| 421 | 20230809 | 120400 | 1432824010 | 10710 | 10710 | 10710 | 10710 | 437 |
| 422 | 20230809 | 120300 | 1428143740 | 10720 | 10710 | 10720 | 10710 | 421 |
| 423 | 20230809 | 120200 | 1423631120 | 10720 | 10710 | 10720 | 10710 | 95 |
| 424 | 20230809 | 120100 | 1422613120 | 10710 | 10730 | 10740 | 10710 | 731 |
| 425 | 20230809 | 120000 | 1414771310 | 10740 | 10740 | 10740 | 10740 | 17 |
| 426 | 20230809 | 115900 | 1414588730 | 10740 | 10710 | 10740 | 10700 | 603 |
| 427 | 20230809 | 115800 | 1408130160 | 10720 | 10730 | 10730 | 10720 | 313 |
| 428 | 20230809 | 115700 | 1404773550 | 10730 | 10730 | 10740 | 10720 | 403 |
| 429 | 20230809 | 115600 | 1400448070 | 10730 | 10740 | 10750 | 10730 | 682 |
| 430 | 20230809 | 115500 | 1393124110 | 10740 | 10730 | 10740 | 10730 | 360 |
| 431 | 20230809 | 115400 | 1389257770 | 10730 | 10730 | 10740 | 10730 | 149 |
| 432 | 20230809 | 115300 | 1387658850 | 10730 | 10730 | 10730 | 10730 | 782 |
| 433 | 20230809 | 115200 | 1379267990 | 10730 | 10710 | 10730 | 10710 | 1193 |
| 434 | 20230809 | 115100 | 1366479300 | 10700 | 10690 | 10700 | 10690 | 1263 |
| 435 | 20230809 | 115000 | 1352965260 | 10700 | 10690 | 10700 | 10690 | 1458 |
| 436 | 20230809 | 114900 | 1337376200 | 10680 | 10690 | 10690 | 10680 | 339 |
| 437 | 20230809 | 114800 | 1333752300 | 10690 | 10690 | 10690 | 10690 | 144 |
| 438 | 20230809 | 114700 | 1332212940 | 10670 | 10670 | 10670 | 10660 | 251 |
| 439 | 20230809 | 114600 | 1329534870 | 10670 | 10670 | 10670 | 10670 | 354 |
| 440 | 20230809 | 114500 | 1325757690 | 10660 | 10670 | 10670 | 10660 | 126 |
| 441 | 20230809 | 114400 | 1324414230 | 10670 | 10670 | 10670 | 10670 | 355 |
| 442 | 20230809 | 114300 | 1320626380 | 10670 | 10670 | 10670 | 10660 | 150 |
| 443 | 20230809 | 114200 | 1319026590 | 10670 | 10670 | 10680 | 10650 | 1001 |
| 444 | 20230809 | 114100 | 1308353250 | 10670 | 10690 | 10690 | 10670 | 190 |
| 445 | 20230809 | 114000 | 1306325350 | 10680 | 10700 | 10700 | 10680 | 1783 |
| 446 | 20230809 | 113900 | 1287264040 | 10690 | 10700 | 10700 | 10690 | 74 |
| 447 | 20230809 | 113800 | 1286472680 | 10690 | 10670 | 10690 | 10670 | 94 |
| 448 | 20230809 | 113700 | 1285468670 | 10680 | 10690 | 10700 | 10680 | 994 |
| 449 | 20230809 | 113600 | 1274850840 | 10690 | 10680 | 10690 | 10680 | 488 |
| 450 | 20230809 | 113500 | 1269636380 | 10680 | 10680 | 10690 | 10680 | 351 |
| 451 | 20230809 | 113400 | 1265886300 | 10680 | 10680 | 10680 | 10680 | 571 |
| 452 | 20230809 | 113300 | 1259788020 | 10680 | 10660 | 10680 | 10660 | 161 |
| 453 | 20230809 | 113200 | 1258070890 | 10660 | 10660 | 10660 | 10650 | 379 |
| 454 | 20230809 | 113100 | 1254031750 | 10660 | 10660 | 10660 | 10660 | 23 |
| 455 | 20230809 | 113000 | 1253786570 | 10660 | 10650 | 10660 | 10650 | 462 |
| 456 | 20230809 | 112900 | 1248862170 | 10640 | 10650 | 10650 | 10640 | 962 |
| 457 | 20230809 | 112800 | 1238617890 | 10650 | 10650 | 10650 | 10650 | 178 |
| 458 | 20230809 | 112700 | 1236722190 | 10650 | 10650 | 10650 | 10640 | 1272 |
| 459 | 20230809 | 112600 | 1223180350 | 10660 | 10660 | 10660 | 10650 | 464 |
| 460 | 20230809 | 112500 | 1218234630 | 10670 | 10670 | 10670 | 10650 | 426 |
| 461 | 20230809 | 112400 | 1213694410 | 10670 | 10670 | 10670 | 10670 | 74 |
| 462 | 20230809 | 112300 | 1212904830 | 10680 | 10680 | 10680 | 10670 | 367 |
| 463 | 20230809 | 112200 | 1208985290 | 10680 | 10670 | 10680 | 10670 | 525 |
| 464 | 20230809 | 112100 | 1203383390 | 10670 | 10670 | 10670 | 10670 | 271 |
| 465 | 20230809 | 112000 | 1200491820 | 10670 | 10660 | 10670 | 10660 | 1047 |
| 466 | 20230809 | 111900 | 1189329650 | 10660 | 10660 | 10670 | 10660 | 75 |
| 467 | 20230809 | 111800 | 1188530000 | 10650 | 10650 | 10650 | 10650 | 217 |
| 468 | 20230809 | 111700 | 1186218950 | 10650 | 10630 | 10650 | 10630 | 2599 |
| 469 | 20230809 | 111600 | 1158572810 | 10630 | 10630 | 10630 | 10610 | 92 |
| 470 | 20230809 | 111500 | 1157595890 | 10620 | 10600 | 10620 | 10600 | 1008 |
| 471 | 20230809 | 111400 | 1146900740 | 10600 | 10590 | 10600 | 10590 | 360 |
| 472 | 20230809 | 111300 | 1143087740 | 10590 | 10590 | 10600 | 10580 | 186 |
| 473 | 20230809 | 111200 | 1141119020 | 10590 | 10590 | 10590 | 10590 | 418 |
| 474 | 20230809 | 111100 | 1136692400 | 10590 | 10590 | 10590 | 10590 | 15 |
| 475 | 20230809 | 111000 | 1136533550 | 10590 | 10580 | 10590 | 10580 | 561 |
| 476 | 20230809 | 110900 | 1130597740 | 10590 | 10600 | 10600 | 10590 | 154 |
| 477 | 20230809 | 110800 | 1128966180 | 10600 | 10600 | 10600 | 10590 | 359 |
| 478 | 20230809 | 110700 | 1125163730 | 10610 | 10610 | 10610 | 10610 | 21 |
| 479 | 20230809 | 110600 | 1124940920 | 10610 | 10570 | 10610 | 10560 | 1442 |
| 480 | 20230809 | 110500 | 1109693470 | 10570 | 10540 | 10570 | 10540 | 225 |
| 481 | 20230809 | 110400 | 1107320920 | 10540 | 10510 | 10540 | 10500 | 724 |
| 482 | 20230809 | 110300 | 1099716070 | 10520 | 10550 | 10550 | 10510 | 288 |
| 483 | 20230809 | 110200 | 1096687310 | 10530 | 10550 | 10550 | 10520 | 940 |
| 484 | 20230809 | 110100 | 1086789620 | 10540 | 10570 | 10570 | 10540 | 791 |
| 485 | 20230809 | 110000 | 1078447860 | 10560 | 10560 | 10560 | 10550 | 1075 |
| 486 | 20230809 | 105900 | 1067104340 | 10560 | 10560 | 10560 | 10560 | 113 |
| 487 | 20230809 | 105800 | 1065911060 | 10560 | 10560 | 10560 | 10560 | 325 |
| 488 | 20230809 | 105700 | 1062479060 | 10560 | 10560 | 10560 | 10560 | 44 |
| 489 | 20230809 | 105600 | 1062014420 | 10560 | 10560 | 10560 | 10560 | 10 |
| 490 | 20230809 | 105500 | 1061908820 | 10560 | 10550 | 10560 | 10550 | 31 |
| 491 | 20230809 | 105400 | 1061581470 | 10550 | 10550 | 10550 | 10510 | 250 |
| 492 | 20230809 | 105300 | 1058945920 | 10560 | 10540 | 10560 | 10460 | 1247 |
| 493 | 20230809 | 105200 | 1045831550 | 10540 | 10550 | 10550 | 10540 | 184 |
| 494 | 20230809 | 105100 | 1043891870 | 10550 | 10550 | 10560 | 10550 | 1158 |
| 495 | 20230809 | 105000 | 1031671570 | 10560 | 10560 | 10560 | 10560 | 31 |
| 496 | 20230809 | 104900 | 1031344210 | 10560 | 10560 | 10560 | 10560 | 334 |
| 497 | 20230809 | 104800 | 1027817170 | 10570 | 10570 | 10570 | 10570 | 45 |
| 498 | 20230809 | 104700 | 1027341520 | 10570 | 10580 | 10590 | 10570 | 411 |
| 499 | 20230809 | 104600 | 1022989690 | 10580 | 10590 | 10600 | 10580 | 517 |
| 500 | 20230809 | 104500 | 1017516960 | 10600 | 10600 | 10600 | 10600 | 648 |
| 501 | 20230809 | 104400 | 1010648160 | 10600 | 10600 | 10600 | 10600 | 29 |
| 502 | 20230809 | 104300 | 1010340760 | 10600 | 10570 | 10600 | 10560 | 61 |
| 503 | 20230809 | 104200 | 1009695410 | 10560 | 10560 | 10570 | 10560 | 627 |
| 504 | 20230809 | 104100 | 1003074140 | 10560 | 10560 | 10560 | 10560 | 365 |
| 505 | 20230809 | 104000 | 999219740 | 10560 | 10560 | 10560 | 10560 | 246 |
| 506 | 20230809 | 103900 | 996621980 | 10560 | 10540 | 10560 | 10540 | 63 |
| 507 | 20230809 | 103800 | 995956940 | 10550 | 10540 | 10550 | 10540 | 245 |
| 508 | 20230809 | 103700 | 993374530 | 10540 | 10540 | 10540 | 10540 | 80 |
| 509 | 20230809 | 103600 | 992531330 | 10540 | 10530 | 10540 | 10530 | 16 |
| 510 | 20230809 | 103500 | 992362700 | 10530 | 10560 | 10560 | 10530 | 31 |
| 511 | 20230809 | 103400 | 992035370 | 10520 | 10560 | 10560 | 10520 | 1096 |
| 512 | 20230809 | 103300 | 980476070 | 10530 | 10570 | 10570 | 10530 | 17 |
| 513 | 20230809 | 103200 | 980296780 | 10560 | 10600 | 10600 | 10560 | 1285 |
| 514 | 20230809 | 103100 | 966698360 | 10600 | 10600 | 10600 | 10600 | 27 |
| 515 | 20230809 | 103000 | 966412160 | 10600 | 10590 | 10600 | 10590 | 85 |
| 516 | 20230809 | 102900 | 965511980 | 10580 | 10580 | 10580 | 10570 | 1092 |
| 517 | 20230809 | 102800 | 953968260 | 10580 | 10580 | 10580 | 10580 | 279 |
| 518 | 20230809 | 102700 | 951016440 | 10580 | 10580 | 10580 | 10580 | 52 |
| 519 | 20230809 | 102600 | 950466280 | 10570 | 10560 | 10570 | 10560 | 661 |
| 520 | 20230809 | 102500 | 943480830 | 10550 | 10550 | 10550 | 10550 | 0 |
| 521 | 20230809 | 102400 | 943480830 | 10550 | 10520 | 10550 | 10520 | 227 |
| 522 | 20230809 | 102300 | 941091890 | 10520 | 10520 | 10520 | 10510 | 933 |
| 523 | 20230809 | 102200 | 931281730 | 10500 | 10500 | 10500 | 10500 | 347 |
| 524 | 20230809 | 102100 | 927638230 | 10490 | 10490 | 10490 | 10490 | 506 |
| 525 | 20230809 | 102000 | 922330290 | 10480 | 10490 | 10490 | 10480 | 48 |
| 526 | 20230809 | 101900 | 921827150 | 10500 | 10430 | 10500 | 10430 | 31 |
| 527 | 20230809 | 101800 | 921501720 | 10410 | 10440 | 10440 | 10410 | 1966 |
| 528 | 20230809 | 101700 | 900998720 | 10450 | 10560 | 10560 | 10450 | 2496 |
| 529 | 20230809 | 101600 | 874738830 | 10550 | 10550 | 10550 | 10550 | 0 |
| 530 | 20230809 | 101500 | 874738830 | 10550 | 10560 | 10560 | 10540 | 379 |
| 531 | 20230809 | 101400 | 870740650 | 10550 | 10550 | 10550 | 10550 | 300 |
| 532 | 20230809 | 101300 | 867575650 | 10560 | 10550 | 10560 | 10550 | 332 |
| 533 | 20230809 | 101200 | 864069800 | 10550 | 10540 | 10550 | 10540 | 24 |
| 534 | 20230809 | 101100 | 863816740 | 10550 | 10550 | 10550 | 10550 | 360 |
| 535 | 20230809 | 101000 | 860018740 | 10550 | 10550 | 10550 | 10550 | 452 |
| 536 | 20230809 | 100900 | 855250140 | 10550 | 10550 | 10550 | 10550 | 331 |
| 537 | 20230809 | 100800 | 851758090 | 10540 | 10550 | 10550 | 10540 | 602 |
| 538 | 20230809 | 100700 | 845407040 | 10550 | 10560 | 10560 | 10550 | 24 |
| 539 | 20230809 | 100600 | 845153610 | 10560 | 10570 | 10580 | 10560 | 592 |
| 540 | 20230809 | 100500 | 838897080 | 10580 | 10590 | 10590 | 10580 | 957 |
| 541 | 20230809 | 100400 | 828766060 | 10590 | 10590 | 10590 | 10580 | 300 |
| 542 | 20230809 | 100300 | 825589560 | 10590 | 10570 | 10590 | 10570 | 71 |
| 543 | 20230809 | 100200 | 824838800 | 10560 | 10570 | 10570 | 10560 | 807 |
| 544 | 20230809 | 100100 | 816309600 | 10560 | 10560 | 10560 | 10560 | 234 |
| 545 | 20230809 | 100000 | 813838560 | 10560 | 10560 | 10560 | 10550 | 440 |
| 546 | 20230809 | 095900 | 809192170 | 10550 | 10530 | 10560 | 10530 | 963 |
| 547 | 20230809 | 095800 | 799043460 | 10530 | 10520 | 10530 | 10520 | 689 |
| 548 | 20230809 | 095700 | 791793520 | 10520 | 10520 | 10520 | 10520 | 385 |
| 549 | 20230809 | 095600 | 787743320 | 10520 | 10530 | 10530 | 10520 | 494 |
| 550 | 20230809 | 095500 | 782541550 | 10530 | 10520 | 10530 | 10520 | 306 |
| 551 | 20230809 | 095400 | 779321840 | 10520 | 10480 | 10520 | 10480 | 351 |
| 552 | 20230809 | 095300 | 775638220 | 10490 | 10480 | 10490 | 10480 | 124 |
| 553 | 20230809 | 095200 | 774338590 | 10490 | 10410 | 10500 | 10410 | 1961 |
| 554 | 20230809 | 095100 | 753807720 | 10410 | 10460 | 10470 | 10410 | 1861 |
| 555 | 20230809 | 095000 | 734411380 | 10460 | 10470 | 10470 | 10450 | 1242 |
| 556 | 20230809 | 094900 | 721420560 | 10480 | 10490 | 10490 | 10480 | 874 |
| 557 | 20230809 | 094800 | 712255490 | 10500 | 10500 | 10500 | 10480 | 209 |
| 558 | 20230809 | 094700 | 710061790 | 10480 | 10500 | 10500 | 10480 | 64 |
| 559 | 20230809 | 094600 | 709389890 | 10480 | 10500 | 10500 | 10480 | 424 |
| 560 | 20230809 | 094500 | 704940090 | 10500 | 10510 | 10520 | 10500 | 365 |
| 561 | 20230809 | 094400 | 701104470 | 10520 | 10520 | 10520 | 10520 | 828 |
| 562 | 20230809 | 094300 | 692393910 | 10530 | 10530 | 10530 | 10520 | 446 |
| 563 | 20230809 | 094200 | 687697950 | 10520 | 10520 | 10530 | 10520 | 118 |
| 564 | 20230809 | 094100 | 686456520 | 10520 | 10530 | 10540 | 10510 | 333 |
| 565 | 20230809 | 094000 | 682951220 | 10530 | 10550 | 10560 | 10530 | 762 |
| 566 | 20230809 | 093900 | 674919610 | 10560 | 10590 | 10590 | 10560 | 715 |
| 567 | 20230809 | 093800 | 667358800 | 10610 | 10610 | 10610 | 10600 | 659 |
| 568 | 20230809 | 093700 | 660372760 | 10600 | 10610 | 10610 | 10600 | 31 |
| 569 | 20230809 | 093600 | 660043860 | 10610 | 10610 | 10610 | 10600 | 217 |
| 570 | 20230809 | 093500 | 657742850 | 10620 | 10630 | 10630 | 10610 | 934 |
| 571 | 20230809 | 093400 | 647821520 | 10640 | 10650 | 10650 | 10640 | 597 |
| 572 | 20230809 | 093300 | 641465560 | 10650 | 10640 | 10650 | 10640 | 401 |
| 573 | 20230809 | 093200 | 637198880 | 10650 | 10640 | 10650 | 10640 | 236 |
| 574 | 20230809 | 093100 | 634685500 | 10640 | 10650 | 10650 | 10640 | 1841 |
| 575 | 20230809 | 093000 | 615094810 | 10660 | 10660 | 10660 | 10650 | 734 |
| 576 | 20230809 | 092900 | 607276640 | 10660 | 10660 | 10660 | 10650 | 216 |
| 577 | 20230809 | 092800 | 604975160 | 10660 | 10670 | 10670 | 10650 | 728 |
| 578 | 20230809 | 092700 | 597220540 | 10670 | 10670 | 10680 | 10670 | 814 |
| 579 | 20230809 | 092600 | 588534060 | 10680 | 10680 | 10710 | 10670 | 3405 |
| 580 | 20230809 | 092500 | 552141900 | 10660 | 10620 | 10680 | 10620 | 16807 |
| 581 | 20230809 | 092400 | 372839130 | 10620 | 10620 | 10620 | 10620 | 567 |
| 582 | 20230809 | 092300 | 366817590 | 10620 | 10610 | 10620 | 10610 | 278 |
| 583 | 20230809 | 092200 | 363867010 | 10600 | 10630 | 10630 | 10600 | 1761 |
| 584 | 20230809 | 092100 | 345183010 | 10610 | 10630 | 10640 | 10610 | 910 |
| 585 | 20230809 | 092000 | 335512710 | 10630 | 10560 | 10650 | 10560 | 5192 |
| 586 | 20230809 | 091900 | 280589510 | 10560 | 10540 | 10560 | 10530 | 896 |
| 587 | 20230809 | 091800 | 271145510 | 10530 | 10520 | 10540 | 10510 | 362 |
| 588 | 20230809 | 091700 | 267332290 | 10540 | 10530 | 10540 | 10510 | 1069 |
| 589 | 20230809 | 091600 | 256081420 | 10520 | 10540 | 10540 | 10520 | 621 |
| 590 | 20230809 | 091500 | 249545140 | 10550 | 10540 | 10560 | 10530 | 510 |
| 591 | 20230809 | 091400 | 244168640 | 10560 | 10540 | 10560 | 10520 | 2160 |
| 592 | 20230809 | 091300 | 221381940 | 10540 | 10520 | 10540 | 10520 | 1034 |
| 593 | 20230809 | 091200 | 210502180 | 10520 | 10500 | 10520 | 10500 | 411 |
| 594 | 20230809 | 091100 | 206182220 | 10510 | 10480 | 10510 | 10480 | 997 |
| 595 | 20230809 | 091000 | 195718810 | 10480 | 10480 | 10490 | 10480 | 101 |
| 596 | 20230809 | 090900 | 194660020 | 10500 | 10390 | 10500 | 10370 | 2555 |
| 597 | 20230809 | 090800 | 168042620 | 10390 | 10410 | 10440 | 10390 | 552 |
| 598 | 20230809 | 090700 | 162300760 | 10440 | 10430 | 10440 | 10380 | 3197 |
| 599 | 20230809 | 090600 | 129050890 | 10450 | 10460 | 10480 | 10440 | 1965 |
| 600 | 20230809 | 090500 | 108521330 | 10460 | 10510 | 10510 | 10450 | 2669 |
| 601 | 20230809 | 090400 | 80557310 | 10490 | 10510 | 10520 | 10480 | 793 |
| 602 | 20230809 | 090300 | 72227910 | 10510 | 10500 | 10510 | 10470 | 769 |
| 603 | 20230809 | 090200 | 64157170 | 10500 | 10460 | 10530 | 10460 | 767 |
| 604 | 20230809 | 090100 | 56101250 | 10550 | 10440 | 10550 | 10430 | 1286 |
| 605 | 20230809 | 090000 | 42618980 | 10470 | 10530 | 10550 | 10420 | 4054 |