30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 3 | 20230809 | 190900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20230809 | 190800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20230809 | 190700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20230809 | 190600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20230809 | 190500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20230809 | 190400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20230809 | 190300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20230809 | 190200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20230809 | 190100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20230809 | 190000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20230809 | 185900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20230809 | 185800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20230809 | 185700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20230809 | 185600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20230809 | 185500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20230809 | 185400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20230809 | 185300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20230809 | 185200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20230809 | 185100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20230809 | 185000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20230809 | 184900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20230809 | 184800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20230809 | 184700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20230809 | 184600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20230809 | 184500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20230809 | 184400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20230809 | 184300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20230809 | 184200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20230809 | 184100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20230809 | 184000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 33 | 20230809 | 183900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20230809 | 183800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20230809 | 183700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20230809 | 183600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20230809 | 183500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20230809 | 183400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20230809 | 183300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20230809 | 183200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20230809 | 183100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20230809 | 183000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20230809 | 182900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20230809 | 182800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20230809 | 182700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20230809 | 182600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20230809 | 182500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20230809 | 182400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20230809 | 182300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20230809 | 182200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20230809 | 182100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20230809 | 182000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20230809 | 181900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20230809 | 181800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20230809 | 181700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20230809 | 181600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20230809 | 181500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20230809 | 181400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20230809 | 181300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20230809 | 181200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20230809 | 181100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20230809 | 181000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 63 | 20230809 | 180900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20230809 | 180800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20230809 | 180700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20230809 | 180600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20230809 | 180500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20230809 | 180400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20230809 | 180300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20230809 | 180200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20230809 | 180100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20230809 | 180000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20230809 | 175900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20230809 | 175800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20230809 | 175700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20230809 | 175600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20230809 | 175500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20230809 | 175400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20230809 | 175300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20230809 | 175200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20230809 | 175100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20230809 | 175000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20230809 | 174900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20230809 | 174800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20230809 | 174700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20230809 | 174600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20230809 | 174500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20230809 | 174400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20230809 | 174300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20230809 | 174200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20230809 | 174100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20230809 | 174000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 93 | 20230809 | 173900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20230809 | 173800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20230809 | 173700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20230809 | 173600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20230809 | 173500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20230809 | 173400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20230809 | 173300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20230809 | 173200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20230809 | 173100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20230809 | 173000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20230809 | 172900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20230809 | 172800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20230809 | 172700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20230809 | 172600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20230809 | 172500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20230809 | 172400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20230809 | 172300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20230809 | 172200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20230809 | 172100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20230809 | 172000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20230809 | 171900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20230809 | 171800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20230809 | 171700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20230809 | 171600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20230809 | 171500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20230809 | 171400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20230809 | 171300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20230809 | 171200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20230809 | 171100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20230809 | 171000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 123 | 20230809 | 170900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20230809 | 170800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20230809 | 170700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20230809 | 170600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20230809 | 170500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20230809 | 170400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20230809 | 170300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20230809 | 170200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20230809 | 170100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20230809 | 170000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20230809 | 165900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20230809 | 165800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20230809 | 165700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20230809 | 165600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20230809 | 165500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20230809 | 165400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20230809 | 165300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20230809 | 165200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20230809 | 165100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20230809 | 165000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20230809 | 164900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20230809 | 164800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20230809 | 164700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20230809 | 164600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20230809 | 164500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20230809 | 164400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20230809 | 164300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20230809 | 164200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20230809 | 164100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20230809 | 164000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 153 | 20230809 | 163900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20230809 | 163800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20230809 | 163700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20230809 | 163600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20230809 | 163500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20230809 | 163400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20230809 | 163300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20230809 | 163200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20230809 | 163100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20230809 | 163000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20230809 | 162900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20230809 | 162800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20230809 | 162700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20230809 | 162600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20230809 | 162500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20230809 | 162400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20230809 | 162300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20230809 | 162200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20230809 | 162100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20230809 | 162000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20230809 | 161900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20230809 | 161800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20230809 | 161700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20230809 | 161600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20230809 | 161500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20230809 | 161400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20230809 | 161300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20230809 | 161200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20230809 | 161100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20230809 | 161000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 183 | 20230809 | 160900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20230809 | 160800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20230809 | 160700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20230809 | 160600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20230809 | 160500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20230809 | 160400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20230809 | 160300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20230809 | 160200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20230809 | 160100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20230809 | 160000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20230809 | 155900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20230809 | 155800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20230809 | 155700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20230809 | 155600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20230809 | 155500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20230809 | 155400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20230809 | 155300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20230809 | 155200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20230809 | 155100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20230809 | 155000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20230809 | 154900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20230809 | 154800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20230809 | 154700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20230809 | 154600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20230809 | 154500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20230809 | 154400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20230809 | 154300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20230809 | 154200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20230809 | 154100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20230809 | 154000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 213 | 20230809 | 153900 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20230809 | 153800 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20230809 | 153700 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20230809 | 153600 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20230809 | 153500 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20230809 | 153400 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20230809 | 153300 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20230809 | 153200 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20230809 | 153100 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20230809 | 153000 | 2587304750 | 5620 | 5620 | 5620 | 5620 | 3204 |
| 223 | 20230809 | 152900 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20230809 | 152800 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20230809 | 152700 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20230809 | 152600 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20230809 | 152500 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20230809 | 152400 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20230809 | 152300 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20230809 | 152200 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20230809 | 152100 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20230809 | 152000 | 2569298270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20230809 | 151900 | 2569298270 | 5620 | 5640 | 5640 | 5620 | 798 |
| 234 | 20230809 | 151800 | 2564807340 | 5640 | 5640 | 5640 | 5640 | 1426 |
| 235 | 20230809 | 151700 | 2556764700 | 5630 | 5620 | 5630 | 5610 | 1147 |
| 236 | 20230809 | 151600 | 2550316060 | 5620 | 5620 | 5620 | 5610 | 6763 |
| 237 | 20230809 | 151500 | 2512348600 | 5620 | 5630 | 5630 | 5620 | 1158 |
| 238 | 20230809 | 151400 | 2505839100 | 5630 | 5620 | 5630 | 5620 | 989 |
| 239 | 20230809 | 151300 | 2500274340 | 5620 | 5610 | 5620 | 5610 | 2055 |
| 240 | 20230809 | 151200 | 2488726600 | 5620 | 5610 | 5620 | 5610 | 1431 |
| 241 | 20230809 | 151100 | 2480685970 | 5610 | 5600 | 5610 | 5600 | 3718 |
| 242 | 20230809 | 151000 | 2459828170 | 5600 | 5610 | 5610 | 5600 | 460 |
| 243 | 20230809 | 150900 | 2457247870 | 5600 | 5610 | 5610 | 5600 | 153 |
| 244 | 20230809 | 150800 | 2456389840 | 5610 | 5600 | 5610 | 5600 | 722 |
| 245 | 20230809 | 150700 | 2452340060 | 5600 | 5610 | 5610 | 5600 | 1473 |
| 246 | 20230809 | 150600 | 2444076540 | 5610 | 5610 | 5610 | 5600 | 760 |
| 247 | 20230809 | 150500 | 2439813940 | 5600 | 5600 | 5600 | 5600 | 100 |
| 248 | 20230809 | 150400 | 2439253940 | 5600 | 5600 | 5600 | 5600 | 510 |
| 249 | 20230809 | 150300 | 2436397940 | 5600 | 5610 | 5610 | 5600 | 393 |
| 250 | 20230809 | 150200 | 2434196140 | 5610 | 5610 | 5610 | 5610 | 752 |
| 251 | 20230809 | 150100 | 2429977420 | 5610 | 5610 | 5610 | 5600 | 1620 |
| 252 | 20230809 | 150000 | 2420890020 | 5610 | 5610 | 5620 | 5610 | 3809 |
| 253 | 20230809 | 145900 | 2399521520 | 5610 | 5610 | 5620 | 5610 | 4035 |
| 254 | 20230809 | 145800 | 2376885160 | 5610 | 5610 | 5610 | 5610 | 742 |
| 255 | 20230809 | 145700 | 2372722540 | 5610 | 5620 | 5620 | 5610 | 2029 |
| 256 | 20230809 | 145600 | 2361335820 | 5610 | 5620 | 5620 | 5610 | 3194 |
| 257 | 20230809 | 145500 | 2343398090 | 5620 | 5610 | 5620 | 5610 | 5876 |
| 258 | 20230809 | 145400 | 2310414970 | 5610 | 5630 | 5630 | 5610 | 2522 |
| 259 | 20230809 | 145300 | 2296239400 | 5630 | 5630 | 5630 | 5620 | 1024 |
| 260 | 20230809 | 145200 | 2290476270 | 5630 | 5620 | 5630 | 5620 | 373 |
| 261 | 20230809 | 145100 | 2288379820 | 5630 | 5620 | 5630 | 5620 | 11 |
| 262 | 20230809 | 145000 | 2288317990 | 5620 | 5630 | 5630 | 5620 | 679 |
| 263 | 20230809 | 144900 | 2284495360 | 5630 | 5630 | 5630 | 5630 | 677 |
| 264 | 20230809 | 144800 | 2280683850 | 5630 | 5630 | 5630 | 5620 | 2731 |
| 265 | 20230809 | 144700 | 2265329570 | 5640 | 5640 | 5640 | 5630 | 1214 |
| 266 | 20230809 | 144600 | 2258488150 | 5640 | 5630 | 5640 | 5630 | 1520 |
| 267 | 20230809 | 144500 | 2249930450 | 5640 | 5640 | 5640 | 5640 | 870 |
| 268 | 20230809 | 144400 | 2245023650 | 5640 | 5650 | 5650 | 5640 | 1342 |
| 269 | 20230809 | 144300 | 2237454730 | 5650 | 5650 | 5650 | 5650 | 670 |
| 270 | 20230809 | 144200 | 2233669230 | 5640 | 5640 | 5640 | 5640 | 520 |
| 271 | 20230809 | 144100 | 2230736430 | 5650 | 5650 | 5650 | 5640 | 712 |
| 272 | 20230809 | 144000 | 2226718790 | 5650 | 5640 | 5650 | 5640 | 986 |
| 273 | 20230809 | 143900 | 2221147910 | 5650 | 5650 | 5650 | 5640 | 1132 |
| 274 | 20230809 | 143800 | 2214761210 | 5650 | 5650 | 5650 | 5640 | 675 |
| 275 | 20230809 | 143700 | 2210947480 | 5650 | 5650 | 5650 | 5650 | 674 |
| 276 | 20230809 | 143600 | 2207139380 | 5650 | 5640 | 5650 | 5640 | 883 |
| 277 | 20230809 | 143500 | 2202150570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 278 | 20230809 | 143400 | 2202150570 | 5650 | 5650 | 5650 | 5640 | 1133 |
| 279 | 20230809 | 143300 | 2195749330 | 5640 | 5630 | 5640 | 5630 | 756 |
| 280 | 20230809 | 143200 | 2191486440 | 5640 | 5640 | 5640 | 5640 | 1901 |
| 281 | 20230809 | 143100 | 2180764800 | 5640 | 5640 | 5640 | 5630 | 2145 |
| 282 | 20230809 | 143000 | 2168672430 | 5640 | 5640 | 5640 | 5630 | 556 |
| 283 | 20230809 | 142900 | 2165536960 | 5630 | 5630 | 5640 | 5630 | 236 |
| 284 | 20230809 | 142800 | 2164207270 | 5640 | 5640 | 5640 | 5630 | 968 |
| 285 | 20230809 | 142700 | 2158747850 | 5640 | 5630 | 5640 | 5630 | 614 |
| 286 | 20230809 | 142600 | 2155291010 | 5640 | 5640 | 5640 | 5640 | 905 |
| 287 | 20230809 | 142500 | 2150186810 | 5630 | 5630 | 5630 | 5630 | 3548 |
| 288 | 20230809 | 142400 | 2130211570 | 5630 | 5630 | 5630 | 5630 | 162 |
| 289 | 20230809 | 142300 | 2129299510 | 5630 | 5620 | 5630 | 5620 | 674 |
| 290 | 20230809 | 142200 | 2125505040 | 5630 | 5630 | 5630 | 5630 | 659 |
| 291 | 20230809 | 142100 | 2121794870 | 5630 | 5630 | 5630 | 5630 | 1317 |
| 292 | 20230809 | 142000 | 2114380160 | 5630 | 5610 | 5630 | 5610 | 709 |
| 293 | 20230809 | 141900 | 2110389490 | 5610 | 5610 | 5610 | 5610 | 100 |
| 294 | 20230809 | 141800 | 2109828490 | 5610 | 5610 | 5610 | 5610 | 9 |
| 295 | 20230809 | 141700 | 2109778000 | 5630 | 5620 | 5630 | 5620 | 988 |
| 296 | 20230809 | 141600 | 2104218620 | 5630 | 5630 | 5630 | 5630 | 659 |
| 297 | 20230809 | 141500 | 2100508450 | 5630 | 5630 | 5630 | 5630 | 952 |
| 298 | 20230809 | 141400 | 2095148690 | 5630 | 5630 | 5630 | 5630 | 1561 |
| 299 | 20230809 | 141300 | 2086360260 | 5630 | 5620 | 5630 | 5620 | 884 |
| 300 | 20230809 | 141200 | 2081392080 | 5620 | 5620 | 5630 | 5620 | 635 |
| 301 | 20230809 | 141100 | 2077823270 | 5610 | 5610 | 5610 | 5610 | 30 |
| 302 | 20230809 | 141000 | 2077654970 | 5610 | 5630 | 5630 | 5610 | 1581 |
| 303 | 20230809 | 140900 | 2068772380 | 5630 | 5610 | 5630 | 5610 | 1230 |
| 304 | 20230809 | 140800 | 2061854280 | 5620 | 5620 | 5620 | 5620 | 658 |
| 305 | 20230809 | 140700 | 2058156320 | 5620 | 5620 | 5620 | 5620 | 659 |
| 306 | 20230809 | 140600 | 2054452740 | 5620 | 5620 | 5620 | 5620 | 19 |
| 307 | 20230809 | 140500 | 2054345960 | 5620 | 5620 | 5620 | 5620 | 2239 |
| 308 | 20230809 | 140400 | 2041762780 | 5620 | 5620 | 5620 | 5620 | 4262 |
| 309 | 20230809 | 140300 | 2017810340 | 5620 | 5620 | 5620 | 5620 | 0 |
| 310 | 20230809 | 140200 | 2017810340 | 5620 | 5620 | 5620 | 5620 | 6 |
| 311 | 20230809 | 140100 | 2017776620 | 5620 | 5620 | 5620 | 5620 | 150 |
| 312 | 20230809 | 140000 | 2016933620 | 5610 | 5610 | 5610 | 5610 | 663 |
| 313 | 20230809 | 135900 | 2013214190 | 5620 | 5610 | 5620 | 5610 | 171 |
| 314 | 20230809 | 135800 | 2012254870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 315 | 20230809 | 135700 | 2012249260 | 5610 | 5620 | 5620 | 5610 | 88 |
| 316 | 20230809 | 135600 | 2011755380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 317 | 20230809 | 135500 | 2011755380 | 5620 | 5610 | 5620 | 5610 | 239 |
| 318 | 20230809 | 135400 | 2010413080 | 5610 | 5610 | 5610 | 5610 | 100 |
| 319 | 20230809 | 135300 | 2009852080 | 5610 | 5610 | 5610 | 5610 | 47 |
| 320 | 20230809 | 135200 | 2009588410 | 5610 | 5610 | 5610 | 5610 | 70 |
| 321 | 20230809 | 135100 | 2009195710 | 5610 | 5610 | 5610 | 5600 | 79 |
| 322 | 20230809 | 135000 | 2008753140 | 5620 | 5610 | 5620 | 5600 | 699 |
| 323 | 20230809 | 134900 | 2004834770 | 5600 | 5620 | 5620 | 5600 | 197 |
| 324 | 20230809 | 134800 | 2003727990 | 5600 | 5610 | 5610 | 5600 | 50 |
| 325 | 20230809 | 134700 | 2003447980 | 5610 | 5610 | 5610 | 5610 | 531 |
| 326 | 20230809 | 134600 | 2000469070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 327 | 20230809 | 134500 | 2000469070 | 5620 | 5620 | 5620 | 5620 | 58 |
| 328 | 20230809 | 134400 | 2000143110 | 5620 | 5620 | 5620 | 5620 | 2 |
| 329 | 20230809 | 134300 | 2000131870 | 5610 | 5610 | 5610 | 5610 | 1239 |
| 330 | 20230809 | 134200 | 1993181080 | 5610 | 5610 | 5610 | 5610 | 5 |
| 331 | 20230809 | 134100 | 1993153030 | 5610 | 5610 | 5610 | 5610 | 187 |
| 332 | 20230809 | 134000 | 1992103960 | 5600 | 5610 | 5610 | 5600 | 183 |
| 333 | 20230809 | 133900 | 1991077420 | 5610 | 5610 | 5610 | 5610 | 10 |
| 334 | 20230809 | 133800 | 1991021320 | 5600 | 5610 | 5610 | 5600 | 3406 |
| 335 | 20230809 | 133700 | 1971947110 | 5600 | 5600 | 5600 | 5600 | 795 |
| 336 | 20230809 | 133600 | 1967495110 | 5610 | 5610 | 5610 | 5610 | 393 |
| 337 | 20230809 | 133500 | 1965290380 | 5600 | 5600 | 5600 | 5600 | 1414 |
| 338 | 20230809 | 133400 | 1957371980 | 5590 | 5590 | 5590 | 5590 | 0 |
| 339 | 20230809 | 133300 | 1957371980 | 5590 | 5590 | 5590 | 5590 | 92 |
| 340 | 20230809 | 133200 | 1956857700 | 5600 | 5600 | 5600 | 5600 | 53 |
| 341 | 20230809 | 133100 | 1956560900 | 5600 | 5600 | 5600 | 5600 | 65 |
| 342 | 20230809 | 133000 | 1956196900 | 5600 | 5600 | 5600 | 5590 | 69 |
| 343 | 20230809 | 132900 | 1955810680 | 5590 | 5590 | 5590 | 5590 | 604 |
| 344 | 20230809 | 132800 | 1952434320 | 5590 | 5590 | 5590 | 5590 | 680 |
| 345 | 20230809 | 132700 | 1948633120 | 5590 | 5580 | 5590 | 5580 | 165 |
| 346 | 20230809 | 132600 | 1947712410 | 5580 | 5600 | 5600 | 5580 | 4 |
| 347 | 20230809 | 132500 | 1947690050 | 5580 | 5580 | 5580 | 5580 | 83 |
| 348 | 20230809 | 132400 | 1947226910 | 5580 | 5590 | 5590 | 5580 | 3204 |
| 349 | 20230809 | 132300 | 1929345610 | 5590 | 5590 | 5590 | 5590 | 208 |
| 350 | 20230809 | 132200 | 1928182890 | 5590 | 5600 | 5600 | 5590 | 1280 |
| 351 | 20230809 | 132100 | 1921024920 | 5600 | 5590 | 5610 | 5590 | 1249 |
| 352 | 20230809 | 132000 | 1914032490 | 5590 | 5600 | 5600 | 5590 | 560 |
| 353 | 20230809 | 131900 | 1910901990 | 5590 | 5600 | 5600 | 5590 | 14566 |
| 354 | 20230809 | 131800 | 1829346930 | 5600 | 5620 | 5620 | 5600 | 199 |
| 355 | 20230809 | 131700 | 1828231800 | 5610 | 5620 | 5620 | 5610 | 5304 |
| 356 | 20230809 | 131600 | 1798475960 | 5620 | 5620 | 5620 | 5620 | 171 |
| 357 | 20230809 | 131500 | 1797514940 | 5610 | 5620 | 5620 | 5610 | 861 |
| 358 | 20230809 | 131400 | 1792676310 | 5620 | 5630 | 5630 | 5620 | 596 |
| 359 | 20230809 | 131300 | 1789326250 | 5630 | 5630 | 5630 | 5630 | 3 |
| 360 | 20230809 | 131200 | 1789309360 | 5630 | 5630 | 5630 | 5630 | 4 |
| 361 | 20230809 | 131100 | 1789286840 | 5630 | 5630 | 5630 | 5630 | 26 |
| 362 | 20230809 | 131000 | 1789140460 | 5630 | 5630 | 5630 | 5630 | 15 |
| 363 | 20230809 | 130900 | 1789056010 | 5630 | 5630 | 5630 | 5630 | 110 |
| 364 | 20230809 | 130800 | 1788436710 | 5630 | 5620 | 5630 | 5620 | 87 |
| 365 | 20230809 | 130700 | 1787947220 | 5620 | 5620 | 5620 | 5620 | 111 |
| 366 | 20230809 | 130600 | 1787323400 | 5620 | 5620 | 5620 | 5620 | 9 |
| 367 | 20230809 | 130500 | 1787272820 | 5630 | 5630 | 5630 | 5630 | 100 |
| 368 | 20230809 | 130400 | 1786709820 | 5620 | 5620 | 5620 | 5620 | 190 |
| 369 | 20230809 | 130300 | 1785642020 | 5620 | 5620 | 5620 | 5620 | 794 |
| 370 | 20230809 | 130200 | 1781179740 | 5620 | 5620 | 5620 | 5620 | 257 |
| 371 | 20230809 | 130100 | 1779735400 | 5620 | 5620 | 5620 | 5620 | 230 |
| 372 | 20230809 | 130000 | 1778442800 | 5620 | 5620 | 5620 | 5620 | 2 |
| 373 | 20230809 | 125900 | 1778431560 | 5630 | 5610 | 5630 | 5610 | 30 |
| 374 | 20230809 | 125800 | 1778263240 | 5620 | 5630 | 5630 | 5620 | 1430 |
| 375 | 20230809 | 125700 | 1770224420 | 5630 | 5630 | 5630 | 5630 | 200 |
| 376 | 20230809 | 125600 | 1769098420 | 5630 | 5620 | 5630 | 5620 | 407 |
| 377 | 20230809 | 125500 | 1766809080 | 5630 | 5630 | 5630 | 5630 | 5 |
| 378 | 20230809 | 125400 | 1766780930 | 5620 | 5630 | 5630 | 5620 | 11 |
| 379 | 20230809 | 125300 | 1766719040 | 5630 | 5630 | 5630 | 5630 | 77 |
| 380 | 20230809 | 125200 | 1766285530 | 5630 | 5630 | 5630 | 5630 | 1 |
| 381 | 20230809 | 125100 | 1766279900 | 5620 | 5630 | 5630 | 5620 | 3360 |
| 382 | 20230809 | 125000 | 1747396600 | 5630 | 5620 | 5630 | 5620 | 175 |
| 383 | 20230809 | 124900 | 1746412090 | 5620 | 5640 | 5640 | 5620 | 3127 |
| 384 | 20230809 | 124800 | 1728805830 | 5650 | 5640 | 5650 | 5640 | 38 |
| 385 | 20230809 | 124700 | 1728591500 | 5640 | 5640 | 5640 | 5640 | 1006 |
| 386 | 20230809 | 124600 | 1722917660 | 5640 | 5640 | 5640 | 5640 | 27 |
| 387 | 20230809 | 124500 | 1722765380 | 5650 | 5650 | 5660 | 5650 | 103 |
| 388 | 20230809 | 124400 | 1722183420 | 5650 | 5650 | 5670 | 5650 | 189 |
| 389 | 20230809 | 124300 | 1721114650 | 5660 | 5670 | 5670 | 5650 | 52 |
| 390 | 20230809 | 124200 | 1720820800 | 5670 | 5650 | 5670 | 5640 | 206 |
| 391 | 20230809 | 124100 | 1719655930 | 5650 | 5670 | 5670 | 5650 | 136 |
| 392 | 20230809 | 124000 | 1718887510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 393 | 20230809 | 123900 | 1718887510 | 5670 | 5640 | 5670 | 5640 | 12045 |
| 394 | 20230809 | 123800 | 1650663550 | 5640 | 5630 | 5640 | 5630 | 265 |
| 395 | 20230809 | 123700 | 1649171060 | 5630 | 5640 | 5640 | 5630 | 425 |
| 396 | 20230809 | 123600 | 1646775660 | 5640 | 5640 | 5640 | 5640 | 584 |
| 397 | 20230809 | 123500 | 1643481900 | 5640 | 5650 | 5650 | 5640 | 36 |
| 398 | 20230809 | 123400 | 1643278550 | 5650 | 5640 | 5650 | 5640 | 3105 |
| 399 | 20230809 | 123300 | 1625736950 | 5640 | 5640 | 5640 | 5640 | 774 |
| 400 | 20230809 | 123200 | 1621371590 | 5640 | 5640 | 5640 | 5640 | 952 |
| 401 | 20230809 | 123100 | 1616002310 | 5650 | 5650 | 5650 | 5650 | 2 |
| 402 | 20230809 | 123000 | 1615991010 | 5650 | 5640 | 5650 | 5640 | 119 |
| 403 | 20230809 | 122900 | 1615319660 | 5650 | 5630 | 5650 | 5630 | 136 |
| 404 | 20230809 | 122800 | 1614553820 | 5640 | 5640 | 5650 | 5640 | 4578 |
| 405 | 20230809 | 122700 | 1588732900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 406 | 20230809 | 122600 | 1588732900 | 5630 | 5630 | 5650 | 5630 | 146 |
| 407 | 20230809 | 122500 | 1587908900 | 5650 | 5650 | 5650 | 5630 | 13 |
| 408 | 20230809 | 122400 | 1587835480 | 5640 | 5640 | 5650 | 5640 | 220 |
| 409 | 20230809 | 122300 | 1586594670 | 5640 | 5640 | 5640 | 5640 | 401 |
| 410 | 20230809 | 122200 | 1584333030 | 5640 | 5640 | 5640 | 5640 | 114 |
| 411 | 20230809 | 122100 | 1583690070 | 5640 | 5640 | 5640 | 5640 | 854 |
| 412 | 20230809 | 122000 | 1578873510 | 5640 | 5640 | 5640 | 5640 | 502 |
| 413 | 20230809 | 121900 | 1576042230 | 5640 | 5640 | 5640 | 5630 | 534 |
| 414 | 20230809 | 121800 | 1573030690 | 5650 | 5640 | 5650 | 5640 | 81 |
| 415 | 20230809 | 121700 | 1572573350 | 5640 | 5630 | 5640 | 5630 | 593 |
| 416 | 20230809 | 121600 | 1569231220 | 5640 | 5640 | 5640 | 5640 | 370 |
| 417 | 20230809 | 121500 | 1567144420 | 5640 | 5640 | 5640 | 5640 | 5 |
| 418 | 20230809 | 121400 | 1567116220 | 5630 | 5630 | 5630 | 5630 | 3 |
| 419 | 20230809 | 121300 | 1567099330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 420 | 20230809 | 121200 | 1567099330 | 5630 | 5640 | 5650 | 5630 | 750 |
| 421 | 20230809 | 121100 | 1562874270 | 5640 | 5640 | 5640 | 5640 | 46 |
| 422 | 20230809 | 121000 | 1562614830 | 5640 | 5640 | 5650 | 5640 | 1445 |
| 423 | 20230809 | 120900 | 1554460700 | 5640 | 5650 | 5650 | 5640 | 25 |
| 424 | 20230809 | 120800 | 1554319600 | 5640 | 5640 | 5650 | 5640 | 71 |
| 425 | 20230809 | 120700 | 1553919060 | 5640 | 5640 | 5650 | 5640 | 2127 |
| 426 | 20230809 | 120600 | 1541921650 | 5640 | 5650 | 5660 | 5640 | 1409 |
| 427 | 20230809 | 120500 | 1533964790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 428 | 20230809 | 120400 | 1533964790 | 5660 | 5660 | 5660 | 5650 | 1281 |
| 429 | 20230809 | 120300 | 1526716080 | 5660 | 5660 | 5660 | 5650 | 323 |
| 430 | 20230809 | 120200 | 1524889760 | 5660 | 5660 | 5670 | 5660 | 780 |
| 431 | 20230809 | 120100 | 1520472830 | 5660 | 5660 | 5670 | 5660 | 404 |
| 432 | 20230809 | 120000 | 1518186180 | 5660 | 5660 | 5670 | 5660 | 58 |
| 433 | 20230809 | 115900 | 1517857400 | 5660 | 5670 | 5670 | 5660 | 686 |
| 434 | 20230809 | 115800 | 1513971230 | 5660 | 5660 | 5660 | 5660 | 1795 |
| 435 | 20230809 | 115700 | 1503811530 | 5660 | 5660 | 5660 | 5650 | 1109 |
| 436 | 20230809 | 115600 | 1497534640 | 5660 | 5660 | 5660 | 5660 | 2356 |
| 437 | 20230809 | 115500 | 1484199680 | 5660 | 5650 | 5660 | 5650 | 3534 |
| 438 | 20230809 | 115400 | 1464232550 | 5650 | 5650 | 5650 | 5640 | 1544 |
| 439 | 20230809 | 115300 | 1455515500 | 5650 | 5650 | 5650 | 5640 | 1836 |
| 440 | 20230809 | 115200 | 1445157860 | 5660 | 5660 | 5660 | 5660 | 1 |
| 441 | 20230809 | 115100 | 1445152200 | 5640 | 5660 | 5660 | 5640 | 705 |
| 442 | 20230809 | 115000 | 1441164950 | 5660 | 5650 | 5660 | 5650 | 1644 |
| 443 | 20230809 | 114900 | 1431871230 | 5650 | 5630 | 5660 | 5630 | 11760 |
| 444 | 20230809 | 114800 | 1365504180 | 5630 | 5610 | 5630 | 5610 | 12540 |
| 445 | 20230809 | 114700 | 1294991350 | 5610 | 5620 | 5620 | 5610 | 472 |
| 446 | 20230809 | 114600 | 1292338720 | 5610 | 5610 | 5610 | 5610 | 80 |
| 447 | 20230809 | 114500 | 1291889920 | 5620 | 5620 | 5620 | 5610 | 173 |
| 448 | 20230809 | 114400 | 1290919180 | 5620 | 5620 | 5620 | 5610 | 631 |
| 449 | 20230809 | 114300 | 1287373860 | 5610 | 5620 | 5620 | 5610 | 397 |
| 450 | 20230809 | 114200 | 1285142730 | 5610 | 5610 | 5610 | 5610 | 898 |
| 451 | 20230809 | 114100 | 1280104950 | 5610 | 5610 | 5610 | 5610 | 2074 |
| 452 | 20230809 | 114000 | 1268469810 | 5610 | 5620 | 5620 | 5610 | 409 |
| 453 | 20230809 | 113900 | 1266171300 | 5610 | 5610 | 5620 | 5610 | 2293 |
| 454 | 20230809 | 113800 | 1253307250 | 5620 | 5610 | 5620 | 5610 | 85 |
| 455 | 20230809 | 113700 | 1252830350 | 5610 | 5610 | 5610 | 5610 | 15 |
| 456 | 20230809 | 113600 | 1252746200 | 5610 | 5610 | 5610 | 5610 | 91 |
| 457 | 20230809 | 113500 | 1252235690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 458 | 20230809 | 113400 | 1252235690 | 5620 | 5610 | 5620 | 5610 | 148 |
| 459 | 20230809 | 113300 | 1251403940 | 5620 | 5620 | 5620 | 5610 | 1825 |
| 460 | 20230809 | 113200 | 1241165130 | 5620 | 5620 | 5620 | 5610 | 715 |
| 461 | 20230809 | 113100 | 1237151830 | 5620 | 5610 | 5620 | 5600 | 3525 |
| 462 | 20230809 | 113000 | 1217399940 | 5620 | 5610 | 5620 | 5610 | 558 |
| 463 | 20230809 | 112900 | 1214268080 | 5600 | 5620 | 5620 | 5600 | 712 |
| 464 | 20230809 | 112800 | 1210271980 | 5620 | 5620 | 5620 | 5620 | 500 |
| 465 | 20230809 | 112700 | 1207461980 | 5610 | 5610 | 5610 | 5610 | 592 |
| 466 | 20230809 | 112600 | 1204140860 | 5610 | 5610 | 5620 | 5610 | 14 |
| 467 | 20230809 | 112500 | 1204062310 | 5620 | 5610 | 5620 | 5610 | 171 |
| 468 | 20230809 | 112400 | 1203101410 | 5620 | 5630 | 5630 | 5620 | 153 |
| 469 | 20230809 | 112300 | 1202241540 | 5620 | 5630 | 5630 | 5620 | 42 |
| 470 | 20230809 | 112200 | 1202005110 | 5630 | 5610 | 5630 | 5600 | 902 |
| 471 | 20230809 | 112100 | 1196947560 | 5610 | 5620 | 5630 | 5610 | 723 |
| 472 | 20230809 | 112000 | 1192879830 | 5620 | 5620 | 5620 | 5610 | 2536 |
| 473 | 20230809 | 111900 | 1178633880 | 5630 | 5630 | 5630 | 5630 | 148 |
| 474 | 20230809 | 111800 | 1177800640 | 5620 | 5620 | 5630 | 5620 | 83 |
| 475 | 20230809 | 111700 | 1177334080 | 5620 | 5620 | 5620 | 5620 | 31 |
| 476 | 20230809 | 111600 | 1177159860 | 5620 | 5630 | 5630 | 5620 | 47 |
| 477 | 20230809 | 111500 | 1176895550 | 5630 | 5630 | 5630 | 5630 | 145 |
| 478 | 20230809 | 111400 | 1176079200 | 5630 | 5620 | 5630 | 5620 | 942 |
| 479 | 20230809 | 111300 | 1170784880 | 5630 | 5630 | 5630 | 5630 | 499 |
| 480 | 20230809 | 111200 | 1167975510 | 5640 | 5630 | 5640 | 5630 | 4242 |
| 481 | 20230809 | 111100 | 1144091610 | 5630 | 5620 | 5630 | 5620 | 2900 |
| 482 | 20230809 | 111000 | 1127783420 | 5620 | 5610 | 5620 | 5610 | 1411 |
| 483 | 20230809 | 110900 | 1119856320 | 5620 | 5620 | 5620 | 5610 | 523 |
| 484 | 20230809 | 110800 | 1116919750 | 5620 | 5600 | 5620 | 5600 | 1988 |
| 485 | 20230809 | 110700 | 1105777070 | 5610 | 5590 | 5610 | 5590 | 5352 |
| 486 | 20230809 | 110600 | 1075801480 | 5580 | 5590 | 5590 | 5580 | 1744 |
| 487 | 20230809 | 110500 | 1066059020 | 5590 | 5590 | 5590 | 5580 | 524 |
| 488 | 20230809 | 110400 | 1063133180 | 5590 | 5580 | 5590 | 5580 | 288 |
| 489 | 20230809 | 110300 | 1061524670 | 5590 | 5580 | 5590 | 5580 | 266 |
| 490 | 20230809 | 110200 | 1060040320 | 5590 | 5580 | 5590 | 5580 | 608 |
| 491 | 20230809 | 110100 | 1056647670 | 5580 | 5570 | 5580 | 5570 | 1586 |
| 492 | 20230809 | 110000 | 1047801560 | 5570 | 5570 | 5580 | 5570 | 79 |
| 493 | 20230809 | 105900 | 1047360860 | 5580 | 5580 | 5580 | 5580 | 1 |
| 494 | 20230809 | 105800 | 1047355280 | 5570 | 5570 | 5570 | 5570 | 1 |
| 495 | 20230809 | 105700 | 1047349710 | 5570 | 5570 | 5570 | 5570 | 14 |
| 496 | 20230809 | 105600 | 1047271730 | 5580 | 5570 | 5580 | 5570 | 14 |
| 497 | 20230809 | 105500 | 1047193700 | 5570 | 5570 | 5580 | 5570 | 26 |
| 498 | 20230809 | 105400 | 1047048700 | 5580 | 5590 | 5590 | 5580 | 192 |
| 499 | 20230809 | 105300 | 1045977230 | 5590 | 5580 | 5590 | 5580 | 16 |
| 500 | 20230809 | 105200 | 1045887930 | 5580 | 5580 | 5590 | 5580 | 270 |
| 501 | 20230809 | 105100 | 1044381070 | 5590 | 5580 | 5590 | 5580 | 134 |
| 502 | 20230809 | 105000 | 1043632170 | 5570 | 5570 | 5570 | 5570 | 180 |
| 503 | 20230809 | 104900 | 1042629570 | 5570 | 5570 | 5570 | 5570 | 213 |
| 504 | 20230809 | 104800 | 1041443160 | 5570 | 5570 | 5570 | 5570 | 60 |
| 505 | 20230809 | 104700 | 1041108960 | 5590 | 5580 | 5590 | 5580 | 598 |
| 506 | 20230809 | 104600 | 1037769470 | 5580 | 5570 | 5580 | 5550 | 3595 |
| 507 | 20230809 | 104500 | 1017770870 | 5580 | 5580 | 5580 | 5580 | 180 |
| 508 | 20230809 | 104400 | 1016766470 | 5580 | 5580 | 5580 | 5580 | 110 |
| 509 | 20230809 | 104300 | 1016152670 | 5580 | 5570 | 5580 | 5570 | 167 |
| 510 | 20230809 | 104200 | 1015221000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 511 | 20230809 | 104100 | 1015221000 | 5580 | 5560 | 5580 | 5560 | 529 |
| 512 | 20230809 | 104000 | 1012274440 | 5560 | 5560 | 5570 | 5560 | 85 |
| 513 | 20230809 | 103900 | 1011801730 | 5560 | 5570 | 5570 | 5560 | 774 |
| 514 | 20230809 | 103800 | 1007498120 | 5570 | 5570 | 5570 | 5560 | 1039 |
| 515 | 20230809 | 103700 | 1001712670 | 5580 | 5580 | 5580 | 5570 | 339 |
| 516 | 20230809 | 103600 | 999822010 | 5580 | 5570 | 5590 | 5570 | 20 |
| 517 | 20230809 | 103500 | 999710450 | 5570 | 5580 | 5580 | 5570 | 77 |
| 518 | 20230809 | 103400 | 999281360 | 5580 | 5590 | 5590 | 5580 | 205 |
| 519 | 20230809 | 103300 | 998137380 | 5580 | 5580 | 5580 | 5580 | 358 |
| 520 | 20230809 | 103200 | 996139740 | 5600 | 5600 | 5600 | 5590 | 544 |
| 521 | 20230809 | 103100 | 993098280 | 5590 | 5600 | 5600 | 5590 | 76 |
| 522 | 20230809 | 103000 | 992672730 | 5590 | 5600 | 5600 | 5590 | 74 |
| 523 | 20230809 | 102900 | 992258340 | 5600 | 5590 | 5600 | 5590 | 15 |
| 524 | 20230809 | 102800 | 992174370 | 5590 | 5580 | 5590 | 5580 | 748 |
| 525 | 20230809 | 102700 | 987993530 | 5580 | 5580 | 5580 | 5570 | 304 |
| 526 | 20230809 | 102600 | 986297230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 527 | 20230809 | 102500 | 986297230 | 5580 | 5580 | 5580 | 5580 | 600 |
| 528 | 20230809 | 102400 | 982949230 | 5590 | 5590 | 5590 | 5590 | 55 |
| 529 | 20230809 | 102300 | 982641780 | 5590 | 5590 | 5590 | 5590 | 1710 |
| 530 | 20230809 | 102200 | 973082880 | 5590 | 5590 | 5590 | 5590 | 551 |
| 531 | 20230809 | 102100 | 970002790 | 5590 | 5580 | 5590 | 5580 | 868 |
| 532 | 20230809 | 102000 | 965155720 | 5550 | 5580 | 5580 | 5550 | 2079 |
| 533 | 20230809 | 101900 | 953594280 | 5580 | 5580 | 5590 | 5580 | 239 |
| 534 | 20230809 | 101800 | 952259190 | 5580 | 5580 | 5590 | 5580 | 321 |
| 535 | 20230809 | 101700 | 950465050 | 5580 | 5580 | 5580 | 5580 | 339 |
| 536 | 20230809 | 101600 | 948573430 | 5580 | 5580 | 5580 | 5580 | 52 |
| 537 | 20230809 | 101500 | 948283270 | 5590 | 5590 | 5590 | 5580 | 285 |
| 538 | 20230809 | 101400 | 946690620 | 5590 | 5590 | 5600 | 5580 | 613 |
| 539 | 20230809 | 101300 | 943263950 | 5590 | 5590 | 5600 | 5590 | 275 |
| 540 | 20230809 | 101200 | 941726640 | 5590 | 5590 | 5590 | 5590 | 304 |
| 541 | 20230809 | 101100 | 940027280 | 5590 | 5590 | 5590 | 5590 | 1759 |
| 542 | 20230809 | 101000 | 930194470 | 5590 | 5580 | 5590 | 5580 | 337 |
| 543 | 20230809 | 100900 | 928310990 | 5570 | 5590 | 5590 | 5570 | 17 |
| 544 | 20230809 | 100800 | 928216280 | 5570 | 5590 | 5590 | 5570 | 1321 |
| 545 | 20230809 | 100700 | 920849760 | 5590 | 5590 | 5590 | 5590 | 1108 |
| 546 | 20230809 | 100600 | 914656040 | 5580 | 5560 | 5580 | 5560 | 633 |
| 547 | 20230809 | 100500 | 911125900 | 5570 | 5560 | 5570 | 5560 | 168 |
| 548 | 20230809 | 100400 | 910191500 | 5570 | 5570 | 5570 | 5570 | 0 |
| 549 | 20230809 | 100300 | 910191500 | 5570 | 5580 | 5580 | 5570 | 158 |
| 550 | 20230809 | 100200 | 909311420 | 5550 | 5550 | 5570 | 5540 | 1718 |
| 551 | 20230809 | 100100 | 899784890 | 5550 | 5570 | 5570 | 5550 | 2556 |
| 552 | 20230809 | 100000 | 885583170 | 5570 | 5570 | 5580 | 5560 | 5818 |
| 553 | 20230809 | 095900 | 853176410 | 5580 | 5580 | 5580 | 5580 | 199 |
| 554 | 20230809 | 095800 | 852065990 | 5570 | 5580 | 5580 | 5570 | 1203 |
| 555 | 20230809 | 095700 | 845363280 | 5580 | 5570 | 5580 | 5570 | 104 |
| 556 | 20230809 | 095600 | 844783990 | 5570 | 5570 | 5570 | 5570 | 2707 |
| 557 | 20230809 | 095500 | 829706000 | 5570 | 5580 | 5580 | 5570 | 193 |
| 558 | 20230809 | 095400 | 828630960 | 5570 | 5580 | 5590 | 5570 | 1269 |
| 559 | 20230809 | 095300 | 821548190 | 5580 | 5570 | 5580 | 5570 | 127 |
| 560 | 20230809 | 095200 | 820840550 | 5570 | 5560 | 5570 | 5560 | 2210 |
| 561 | 20230809 | 095100 | 808544490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 562 | 20230809 | 095000 | 808544490 | 5570 | 5570 | 5570 | 5570 | 2 |
| 563 | 20230809 | 094900 | 808533350 | 5570 | 5570 | 5580 | 5570 | 1371 |
| 564 | 20230809 | 094800 | 800895460 | 5570 | 5570 | 5580 | 5570 | 486 |
| 565 | 20230809 | 094700 | 798185980 | 5570 | 5550 | 5570 | 5550 | 2865 |
| 566 | 20230809 | 094600 | 782256310 | 5560 | 5540 | 5570 | 5540 | 1465 |
| 567 | 20230809 | 094500 | 774108520 | 5540 | 5510 | 5540 | 5510 | 858 |
| 568 | 20230809 | 094400 | 769373440 | 5510 | 5530 | 5530 | 5510 | 3002 |
| 569 | 20230809 | 094300 | 752805080 | 5530 | 5530 | 5530 | 5530 | 364 |
| 570 | 20230809 | 094200 | 750792160 | 5530 | 5520 | 5530 | 5520 | 140 |
| 571 | 20230809 | 094100 | 750017970 | 5510 | 5520 | 5520 | 5510 | 110 |
| 572 | 20230809 | 094000 | 749411300 | 5520 | 5520 | 5520 | 5510 | 1752 |
| 573 | 20230809 | 093900 | 739741270 | 5520 | 5540 | 5540 | 5520 | 791 |
| 574 | 20230809 | 093800 | 735371540 | 5540 | 5530 | 5550 | 5530 | 1115 |
| 575 | 20230809 | 093700 | 729194420 | 5530 | 5520 | 5540 | 5510 | 1177 |
| 576 | 20230809 | 093600 | 722698710 | 5540 | 5520 | 5540 | 5510 | 2325 |
| 577 | 20230809 | 093500 | 709863140 | 5520 | 5520 | 5530 | 5510 | 572 |
| 578 | 20230809 | 093400 | 706707690 | 5520 | 5530 | 5530 | 5520 | 3557 |
| 579 | 20230809 | 093300 | 687067370 | 5530 | 5550 | 5560 | 5530 | 1487 |
| 580 | 20230809 | 093200 | 678828470 | 5540 | 5540 | 5560 | 5520 | 4049 |
| 581 | 20230809 | 093100 | 656400560 | 5530 | 5520 | 5530 | 5500 | 6200 |
| 582 | 20230809 | 093000 | 622184970 | 5510 | 5510 | 5530 | 5500 | 9156 |
| 583 | 20230809 | 092900 | 571699260 | 5510 | 5520 | 5530 | 5500 | 16215 |
| 584 | 20230809 | 092800 | 482363720 | 5520 | 5530 | 5530 | 5520 | 2673 |
| 585 | 20230809 | 092700 | 467608510 | 5520 | 5550 | 5550 | 5520 | 7006 |
| 586 | 20230809 | 092600 | 428820190 | 5550 | 5550 | 5550 | 5540 | 3148 |
| 587 | 20230809 | 092500 | 411350930 | 5550 | 5570 | 5580 | 5550 | 751 |
| 588 | 20230809 | 092400 | 407162880 | 5560 | 5570 | 5570 | 5560 | 1712 |
| 589 | 20230809 | 092300 | 397637960 | 5570 | 5570 | 5580 | 5570 | 174 |
| 590 | 20230809 | 092200 | 396667770 | 5570 | 5560 | 5570 | 5550 | 1871 |
| 591 | 20230809 | 092100 | 386265190 | 5560 | 5560 | 5560 | 5560 | 401 |
| 592 | 20230809 | 092000 | 384035630 | 5560 | 5570 | 5570 | 5560 | 1548 |
| 593 | 20230809 | 091900 | 375414960 | 5580 | 5580 | 5590 | 5580 | 1383 |
| 594 | 20230809 | 091800 | 367696360 | 5590 | 5580 | 5590 | 5580 | 411 |
| 595 | 20230809 | 091700 | 365402860 | 5580 | 5580 | 5580 | 5580 | 375 |
| 596 | 20230809 | 091600 | 363310360 | 5590 | 5560 | 5590 | 5560 | 467 |
| 597 | 20230809 | 091500 | 360705400 | 5550 | 5560 | 5560 | 5550 | 1541 |
| 598 | 20230809 | 091400 | 352145880 | 5550 | 5560 | 5570 | 5550 | 5783 |
| 599 | 20230809 | 091300 | 320013040 | 5560 | 5580 | 5580 | 5560 | 368 |
| 600 | 20230809 | 091200 | 317961360 | 5580 | 5570 | 5590 | 5570 | 3116 |
| 601 | 20230809 | 091100 | 300591770 | 5570 | 5570 | 5590 | 5560 | 3067 |
| 602 | 20230809 | 091000 | 283524560 | 5570 | 5600 | 5600 | 5570 | 2572 |
| 603 | 20230809 | 090900 | 269196490 | 5570 | 5610 | 5610 | 5570 | 652 |
| 604 | 20230809 | 090800 | 265560700 | 5620 | 5570 | 5620 | 5560 | 1164 |
| 605 | 20230809 | 090700 | 259042200 | 5570 | 5590 | 5590 | 5560 | 3057 |
| 606 | 20230809 | 090600 | 242004330 | 5590 | 5610 | 5620 | 5590 | 12007 |
| 607 | 20230809 | 090500 | 174627210 | 5620 | 5580 | 5620 | 5580 | 2615 |
| 608 | 20230809 | 090400 | 159979960 | 5580 | 5570 | 5590 | 5570 | 2288 |
| 609 | 20230809 | 090300 | 147217340 | 5570 | 5560 | 5570 | 5560 | 468 |
| 610 | 20230809 | 090200 | 144611210 | 5530 | 5520 | 5550 | 5510 | 4159 |
| 611 | 20230809 | 090100 | 121634980 | 5520 | 5590 | 5590 | 5520 | 7818 |
| 612 | 20230809 | 090000 | 78315260 | 5580 | 5620 | 5630 | 5580 | 13488 |