30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 3 | 20230807 | 190700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20230807 | 190600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20230807 | 190500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20230807 | 190400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20230807 | 190300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20230807 | 190200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20230807 | 190100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20230807 | 190000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20230807 | 185900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20230807 | 185800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20230807 | 185700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20230807 | 185600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20230807 | 185500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20230807 | 185400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20230807 | 185300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20230807 | 185200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20230807 | 185100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20230807 | 185000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20230807 | 184900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20230807 | 184800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20230807 | 184700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20230807 | 184600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20230807 | 184500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20230807 | 184400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20230807 | 184300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20230807 | 184200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20230807 | 184100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20230807 | 184000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20230807 | 183900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20230807 | 183800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 33 | 20230807 | 183700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20230807 | 183600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20230807 | 183500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20230807 | 183400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20230807 | 183300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20230807 | 183200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20230807 | 183100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20230807 | 183000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20230807 | 182900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20230807 | 182800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20230807 | 182700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20230807 | 182600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20230807 | 182500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20230807 | 182400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20230807 | 182300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20230807 | 182200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20230807 | 182100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20230807 | 182000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20230807 | 181900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20230807 | 181800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20230807 | 181700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20230807 | 181600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20230807 | 181500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20230807 | 181400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20230807 | 181300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20230807 | 181200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20230807 | 181100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20230807 | 181000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20230807 | 180900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20230807 | 180800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 63 | 20230807 | 180700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20230807 | 180600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20230807 | 180500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20230807 | 180400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20230807 | 180300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20230807 | 180200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20230807 | 180100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20230807 | 180000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20230807 | 175900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20230807 | 175800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20230807 | 175700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20230807 | 175600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20230807 | 175500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20230807 | 175400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20230807 | 175300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20230807 | 175200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20230807 | 175100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20230807 | 175000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20230807 | 174900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20230807 | 174800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20230807 | 174700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20230807 | 174600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20230807 | 174500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20230807 | 174400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20230807 | 174300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20230807 | 174200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20230807 | 174100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20230807 | 174000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20230807 | 173900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20230807 | 173800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 93 | 20230807 | 173700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20230807 | 173600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20230807 | 173500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20230807 | 173400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20230807 | 173300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20230807 | 173200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20230807 | 173100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20230807 | 173000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20230807 | 172900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20230807 | 172800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20230807 | 172700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20230807 | 172600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20230807 | 172500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20230807 | 172400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20230807 | 172300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20230807 | 172200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20230807 | 172100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20230807 | 172000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20230807 | 171900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20230807 | 171800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20230807 | 171700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20230807 | 171600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20230807 | 171500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20230807 | 171400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20230807 | 171300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20230807 | 171200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20230807 | 171100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20230807 | 171000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20230807 | 170900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20230807 | 170800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 123 | 20230807 | 170700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20230807 | 170600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20230807 | 170500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20230807 | 170400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20230807 | 170300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20230807 | 170200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20230807 | 170100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20230807 | 170000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20230807 | 165900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20230807 | 165800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20230807 | 165700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20230807 | 165600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20230807 | 165500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20230807 | 165400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20230807 | 165300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20230807 | 165200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20230807 | 165100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20230807 | 165000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20230807 | 164900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20230807 | 164800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20230807 | 164700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20230807 | 164600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20230807 | 164500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20230807 | 164400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20230807 | 164300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20230807 | 164200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20230807 | 164100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20230807 | 164000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20230807 | 163900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20230807 | 163800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 153 | 20230807 | 163700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20230807 | 163600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20230807 | 163500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20230807 | 163400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20230807 | 163300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20230807 | 163200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20230807 | 163100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20230807 | 163000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20230807 | 162900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20230807 | 162800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20230807 | 162700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20230807 | 162600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20230807 | 162500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20230807 | 162400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20230807 | 162300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20230807 | 162200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20230807 | 162100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20230807 | 162000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20230807 | 161900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20230807 | 161800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20230807 | 161700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20230807 | 161600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20230807 | 161500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20230807 | 161400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20230807 | 161300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20230807 | 161200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20230807 | 161100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20230807 | 161000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20230807 | 160900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20230807 | 160800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 183 | 20230807 | 160700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20230807 | 160600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20230807 | 160500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20230807 | 160400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20230807 | 160300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20230807 | 160200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20230807 | 160100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20230807 | 160000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20230807 | 155900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20230807 | 155800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20230807 | 155700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20230807 | 155600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20230807 | 155500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20230807 | 155400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20230807 | 155300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20230807 | 155200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20230807 | 155100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20230807 | 155000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20230807 | 154900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20230807 | 154800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20230807 | 154700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20230807 | 154600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20230807 | 154500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20230807 | 154400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20230807 | 154300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20230807 | 154200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20230807 | 154100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20230807 | 154000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20230807 | 153900 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20230807 | 153800 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 213 | 20230807 | 153700 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20230807 | 153600 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20230807 | 153500 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20230807 | 153400 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20230807 | 153300 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20230807 | 153200 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20230807 | 153100 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20230807 | 153000 | 1964631455 | 3050 | 3050 | 3050 | 3050 | 9829 |
| 221 | 20230807 | 152900 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 222 | 20230807 | 152800 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 223 | 20230807 | 152700 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 224 | 20230807 | 152600 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 225 | 20230807 | 152500 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 226 | 20230807 | 152400 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 227 | 20230807 | 152300 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 228 | 20230807 | 152200 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 229 | 20230807 | 152100 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 230 | 20230807 | 152000 | 1934653005 | 3075 | 3075 | 3075 | 3075 | 0 |
| 231 | 20230807 | 151900 | 1934653005 | 3075 | 3070 | 3075 | 3050 | 1264 |
| 232 | 20230807 | 151800 | 1930795200 | 3075 | 3075 | 3075 | 3075 | 60 |
| 233 | 20230807 | 151700 | 1930610700 | 3080 | 3050 | 3080 | 3050 | 3210 |
| 234 | 20230807 | 151600 | 1920737090 | 3050 | 3050 | 3050 | 3050 | 1190 |
| 235 | 20230807 | 151500 | 1917107590 | 3050 | 3065 | 3065 | 3050 | 6074 |
| 236 | 20230807 | 151400 | 1898573235 | 3065 | 3060 | 3075 | 3060 | 5502 |
| 237 | 20230807 | 151300 | 1881670350 | 3060 | 3070 | 3070 | 3060 | 624 |
| 238 | 20230807 | 151200 | 1879760750 | 3070 | 3070 | 3070 | 3070 | 172 |
| 239 | 20230807 | 151100 | 1879232710 | 3070 | 3070 | 3070 | 3070 | 550 |
| 240 | 20230807 | 151000 | 1877544210 | 3070 | 3070 | 3070 | 3070 | 0 |
| 241 | 20230807 | 150900 | 1877544210 | 3070 | 3070 | 3070 | 3070 | 42 |
| 242 | 20230807 | 150800 | 1877415270 | 3070 | 3070 | 3070 | 3070 | 0 |
| 243 | 20230807 | 150700 | 1877415270 | 3070 | 3070 | 3070 | 3070 | 9 |
| 244 | 20230807 | 150600 | 1877387640 | 3070 | 3070 | 3070 | 3050 | 34 |
| 245 | 20230807 | 150500 | 1877283280 | 3070 | 3050 | 3070 | 3050 | 1301 |
| 246 | 20230807 | 150400 | 1873315210 | 3075 | 3075 | 3075 | 3075 | 130 |
| 247 | 20230807 | 150300 | 1872915460 | 3075 | 3075 | 3075 | 3075 | 1 |
| 248 | 20230807 | 150200 | 1872912385 | 3045 | 3045 | 3045 | 3045 | 0 |
| 249 | 20230807 | 150100 | 1872912385 | 3045 | 3045 | 3045 | 3045 | 0 |
| 250 | 20230807 | 150000 | 1872912385 | 3045 | 3055 | 3055 | 3045 | 2711 |
| 251 | 20230807 | 145900 | 1864642445 | 3050 | 3075 | 3075 | 3050 | 1663 |
| 252 | 20230807 | 145800 | 1859557410 | 3075 | 3050 | 3075 | 3050 | 65 |
| 253 | 20230807 | 145700 | 1859357810 | 3050 | 3070 | 3070 | 3050 | 7734 |
| 254 | 20230807 | 145600 | 1835712485 | 3060 | 3060 | 3060 | 3060 | 0 |
| 255 | 20230807 | 145500 | 1835712485 | 3060 | 3075 | 3075 | 3060 | 2805 |
| 256 | 20230807 | 145400 | 1827112935 | 3075 | 3075 | 3075 | 3075 | 1100 |
| 257 | 20230807 | 145300 | 1823730435 | 3080 | 3070 | 3080 | 3065 | 3290 |
| 258 | 20230807 | 145200 | 1813612905 | 3070 | 3070 | 3070 | 3070 | 279 |
| 259 | 20230807 | 145100 | 1812756375 | 3070 | 3070 | 3070 | 3070 | 1 |
| 260 | 20230807 | 145000 | 1812753305 | 3070 | 3070 | 3070 | 3070 | 10 |
| 261 | 20230807 | 144900 | 1812722605 | 3065 | 3065 | 3065 | 3065 | 0 |
| 262 | 20230807 | 144800 | 1812722605 | 3065 | 3065 | 3065 | 3065 | 0 |
| 263 | 20230807 | 144700 | 1812722605 | 3065 | 3070 | 3070 | 3065 | 112 |
| 264 | 20230807 | 144600 | 1812378835 | 3070 | 3075 | 3075 | 3070 | 768 |
| 265 | 20230807 | 144500 | 1810017245 | 3075 | 3075 | 3075 | 3075 | 1 |
| 266 | 20230807 | 144400 | 1810014170 | 3070 | 3065 | 3070 | 3065 | 401 |
| 267 | 20230807 | 144300 | 1808784605 | 3060 | 3060 | 3060 | 3060 | 97 |
| 268 | 20230807 | 144200 | 1808487785 | 3060 | 3060 | 3060 | 3060 | 222 |
| 269 | 20230807 | 144100 | 1807808465 | 3060 | 3060 | 3060 | 3060 | 222 |
| 270 | 20230807 | 144000 | 1807129145 | 3060 | 3060 | 3060 | 3060 | 0 |
| 271 | 20230807 | 143900 | 1807129145 | 3060 | 3060 | 3060 | 3060 | 970 |
| 272 | 20230807 | 143800 | 1804160945 | 3060 | 3070 | 3070 | 3060 | 302 |
| 273 | 20230807 | 143700 | 1803234105 | 3070 | 3070 | 3070 | 3070 | 28 |
| 274 | 20230807 | 143600 | 1803148145 | 3060 | 3070 | 3070 | 3060 | 819 |
| 275 | 20230807 | 143500 | 1800637080 | 3075 | 3075 | 3075 | 3075 | 20 |
| 276 | 20230807 | 143400 | 1800575580 | 3070 | 3070 | 3070 | 3070 | 0 |
| 277 | 20230807 | 143300 | 1800575580 | 3070 | 3070 | 3070 | 3070 | 100 |
| 278 | 20230807 | 143200 | 1800268580 | 3080 | 3080 | 3080 | 3080 | 1755 |
| 279 | 20230807 | 143100 | 1794863180 | 3075 | 3075 | 3075 | 3075 | 80 |
| 280 | 20230807 | 143000 | 1794617180 | 3075 | 3075 | 3075 | 3075 | 1105 |
| 281 | 20230807 | 142900 | 1791219305 | 3085 | 3075 | 3085 | 3075 | 1003 |
| 282 | 20230807 | 142800 | 1788130460 | 3070 | 3070 | 3070 | 3070 | 0 |
| 283 | 20230807 | 142700 | 1788130460 | 3070 | 3070 | 3070 | 3070 | 836 |
| 284 | 20230807 | 142600 | 1785563940 | 3060 | 3060 | 3060 | 3060 | 0 |
| 285 | 20230807 | 142500 | 1785563940 | 3060 | 3060 | 3060 | 3060 | 0 |
| 286 | 20230807 | 142400 | 1785563940 | 3060 | 3060 | 3060 | 3060 | 0 |
| 287 | 20230807 | 142300 | 1785563940 | 3060 | 3060 | 3060 | 3060 | 200 |
| 288 | 20230807 | 142200 | 1784951940 | 3070 | 3070 | 3070 | 3070 | 50 |
| 289 | 20230807 | 142100 | 1784798440 | 3060 | 3060 | 3060 | 3060 | 0 |
| 290 | 20230807 | 142000 | 1784798440 | 3060 | 3060 | 3060 | 3060 | 0 |
| 291 | 20230807 | 141900 | 1784798440 | 3060 | 3060 | 3060 | 3060 | 0 |
| 292 | 20230807 | 141800 | 1784798440 | 3060 | 3060 | 3060 | 3060 | 807 |
| 293 | 20230807 | 141700 | 1782329020 | 3060 | 3060 | 3060 | 3060 | 1 |
| 294 | 20230807 | 141600 | 1782325960 | 3060 | 3060 | 3060 | 3060 | 1 |
| 295 | 20230807 | 141500 | 1782322900 | 3055 | 3055 | 3055 | 3055 | 534 |
| 296 | 20230807 | 141400 | 1780691530 | 3055 | 3055 | 3055 | 3055 | 2 |
| 297 | 20230807 | 141300 | 1780685420 | 3055 | 3055 | 3055 | 3055 | 1 |
| 298 | 20230807 | 141200 | 1780682365 | 3055 | 3060 | 3060 | 3055 | 2400 |
| 299 | 20230807 | 141100 | 1773345755 | 3070 | 3070 | 3070 | 3070 | 300 |
| 300 | 20230807 | 141000 | 1772424755 | 3070 | 3060 | 3070 | 3060 | 426 |
| 301 | 20230807 | 140900 | 1771117695 | 3060 | 3065 | 3065 | 3060 | 1900 |
| 302 | 20230807 | 140800 | 1765301585 | 3065 | 3075 | 3075 | 3065 | 900 |
| 303 | 20230807 | 140700 | 1762538815 | 3080 | 3070 | 3080 | 3070 | 658 |
| 304 | 20230807 | 140600 | 1760515505 | 3070 | 3070 | 3080 | 3070 | 194 |
| 305 | 20230807 | 140500 | 1759918095 | 3070 | 3070 | 3070 | 3070 | 121 |
| 306 | 20230807 | 140400 | 1759546625 | 3070 | 3070 | 3070 | 3070 | 18 |
| 307 | 20230807 | 140300 | 1759491365 | 3070 | 3070 | 3070 | 3070 | 527 |
| 308 | 20230807 | 140200 | 1757873475 | 3070 | 3070 | 3070 | 3070 | 2961 |
| 309 | 20230807 | 140100 | 1748783205 | 3070 | 3070 | 3080 | 3070 | 155 |
| 310 | 20230807 | 140000 | 1748307180 | 3080 | 3075 | 3080 | 3070 | 126 |
| 311 | 20230807 | 135900 | 1747919855 | 3075 | 3065 | 3075 | 3065 | 948 |
| 312 | 20230807 | 135800 | 1745004955 | 3065 | 3065 | 3065 | 3065 | 10 |
| 313 | 20230807 | 135700 | 1744974305 | 3065 | 3065 | 3065 | 3065 | 0 |
| 314 | 20230807 | 135600 | 1744974305 | 3065 | 3065 | 3070 | 3065 | 180 |
| 315 | 20230807 | 135500 | 1744421990 | 3070 | 3070 | 3070 | 3070 | 100 |
| 316 | 20230807 | 135400 | 1744114990 | 3075 | 3065 | 3075 | 3060 | 904 |
| 317 | 20230807 | 135300 | 1741347690 | 3060 | 3070 | 3070 | 3060 | 3618 |
| 318 | 20230807 | 135200 | 1730259130 | 3070 | 3070 | 3070 | 3070 | 1526 |
| 319 | 20230807 | 135100 | 1725574310 | 3070 | 3070 | 3070 | 3070 | 0 |
| 320 | 20230807 | 135000 | 1725574310 | 3070 | 3070 | 3070 | 3070 | 20 |
| 321 | 20230807 | 134900 | 1725512910 | 3070 | 3075 | 3075 | 3070 | 247 |
| 322 | 20230807 | 134800 | 1724754000 | 3075 | 3075 | 3075 | 3075 | 0 |
| 323 | 20230807 | 134700 | 1724754000 | 3075 | 3075 | 3075 | 3075 | 4618 |
| 324 | 20230807 | 134600 | 1710553650 | 3075 | 3085 | 3085 | 3075 | 15 |
| 325 | 20230807 | 134500 | 1710507425 | 3080 | 3080 | 3080 | 3080 | 395 |
| 326 | 20230807 | 134400 | 1709290825 | 3080 | 3080 | 3080 | 3075 | 2593 |
| 327 | 20230807 | 134300 | 1701307790 | 3085 | 3085 | 3085 | 3085 | 100 |
| 328 | 20230807 | 134200 | 1700999290 | 3085 | 3085 | 3085 | 3085 | 1 |
| 329 | 20230807 | 134100 | 1700996205 | 3080 | 3080 | 3080 | 3080 | 98 |
| 330 | 20230807 | 134000 | 1700694365 | 3090 | 3085 | 3090 | 3075 | 2551 |
| 331 | 20230807 | 133900 | 1692814540 | 3080 | 3075 | 3080 | 3075 | 222 |
| 332 | 20230807 | 133800 | 1692130890 | 3075 | 3080 | 3090 | 3075 | 1923 |
| 333 | 20230807 | 133700 | 1686210605 | 3080 | 3080 | 3080 | 3080 | 0 |
| 334 | 20230807 | 133600 | 1686210605 | 3080 | 3080 | 3080 | 3080 | 1357 |
| 335 | 20230807 | 133500 | 1682031045 | 3080 | 3085 | 3085 | 3080 | 257 |
| 336 | 20230807 | 133400 | 1681239465 | 3085 | 3085 | 3085 | 3085 | 0 |
| 337 | 20230807 | 133300 | 1681239465 | 3085 | 3085 | 3085 | 3085 | 300 |
| 338 | 20230807 | 133200 | 1680313965 | 3085 | 3085 | 3085 | 3085 | 32 |
| 339 | 20230807 | 133100 | 1680215245 | 3090 | 3090 | 3090 | 3090 | 1056 |
| 340 | 20230807 | 133000 | 1676952205 | 3090 | 3080 | 3090 | 3080 | 3 |
| 341 | 20230807 | 132900 | 1676942945 | 3075 | 3075 | 3075 | 3075 | 0 |
| 342 | 20230807 | 132800 | 1676942945 | 3075 | 3075 | 3075 | 3075 | 0 |
| 343 | 20230807 | 132700 | 1676942945 | 3075 | 3095 | 3095 | 3075 | 210 |
| 344 | 20230807 | 132600 | 1676296945 | 3090 | 3090 | 3095 | 3090 | 831 |
| 345 | 20230807 | 132500 | 1673729110 | 3090 | 3090 | 3090 | 3085 | 156 |
| 346 | 20230807 | 132400 | 1673247075 | 3075 | 3075 | 3075 | 3075 | 0 |
| 347 | 20230807 | 132300 | 1673247075 | 3075 | 3085 | 3085 | 3075 | 8549 |
| 348 | 20230807 | 132200 | 1646949890 | 3085 | 3085 | 3085 | 3085 | 171 |
| 349 | 20230807 | 132100 | 1646422355 | 3080 | 3080 | 3080 | 3080 | 466 |
| 350 | 20230807 | 132000 | 1644987075 | 3090 | 3080 | 3090 | 3080 | 202 |
| 351 | 20230807 | 131900 | 1644362915 | 3095 | 3090 | 3095 | 3090 | 329 |
| 352 | 20230807 | 131800 | 1643346225 | 3090 | 3090 | 3090 | 3090 | 131 |
| 353 | 20230807 | 131700 | 1642941435 | 3090 | 3090 | 3090 | 3090 | 1424 |
| 354 | 20230807 | 131600 | 1638541275 | 3090 | 3080 | 3090 | 3080 | 141 |
| 355 | 20230807 | 131500 | 1638106975 | 3080 | 3090 | 3090 | 3080 | 501 |
| 356 | 20230807 | 131400 | 1636558895 | 3090 | 3090 | 3090 | 3090 | 1200 |
| 357 | 20230807 | 131300 | 1632850895 | 3085 | 3085 | 3085 | 3085 | 100 |
| 358 | 20230807 | 131200 | 1632542395 | 3075 | 3075 | 3075 | 3075 | 3 |
| 359 | 20230807 | 131100 | 1632533170 | 3070 | 3070 | 3070 | 3070 | 1133 |
| 360 | 20230807 | 131000 | 1629054860 | 3065 | 3080 | 3080 | 3065 | 13265 |
| 361 | 20230807 | 130900 | 1588312495 | 3080 | 3075 | 3080 | 3075 | 2773 |
| 362 | 20230807 | 130800 | 1579783790 | 3080 | 3085 | 3085 | 3080 | 3209 |
| 363 | 20230807 | 130700 | 1569898320 | 3095 | 3095 | 3095 | 3095 | 0 |
| 364 | 20230807 | 130600 | 1569898320 | 3095 | 3095 | 3095 | 3095 | 21 |
| 365 | 20230807 | 130500 | 1569833325 | 3085 | 3085 | 3085 | 3085 | 143 |
| 366 | 20230807 | 130400 | 1569392170 | 3085 | 3090 | 3090 | 3085 | 2355 |
| 367 | 20230807 | 130300 | 1562124545 | 3100 | 3095 | 3100 | 3095 | 2668 |
| 368 | 20230807 | 130200 | 1553863745 | 3080 | 3085 | 3100 | 3080 | 1796 |
| 369 | 20230807 | 130100 | 1548326265 | 3085 | 3085 | 3085 | 3085 | 801 |
| 370 | 20230807 | 130000 | 1545855180 | 3100 | 3085 | 3100 | 3085 | 245 |
| 371 | 20230807 | 125900 | 1545099325 | 3110 | 3110 | 3110 | 3085 | 2007 |
| 372 | 20230807 | 125800 | 1538890215 | 3095 | 3095 | 3095 | 3095 | 12 |
| 373 | 20230807 | 125700 | 1538853075 | 3095 | 3100 | 3100 | 3095 | 1072 |
| 374 | 20230807 | 125600 | 1535532960 | 3100 | 3100 | 3100 | 3095 | 605 |
| 375 | 20230807 | 125500 | 1533659475 | 3100 | 3100 | 3100 | 3095 | 1161 |
| 376 | 20230807 | 125400 | 1530062395 | 3110 | 3110 | 3110 | 3110 | 1 |
| 377 | 20230807 | 125300 | 1530059285 | 3110 | 3115 | 3115 | 3080 | 10975 |
| 378 | 20230807 | 125200 | 1496204205 | 3095 | 3120 | 3120 | 3095 | 5437 |
| 379 | 20230807 | 125100 | 1479319625 | 3120 | 3110 | 3120 | 3110 | 1070 |
| 380 | 20230807 | 125000 | 1475985160 | 3110 | 3110 | 3115 | 3110 | 661 |
| 381 | 20230807 | 124900 | 1473928220 | 3110 | 3105 | 3120 | 3105 | 3339 |
| 382 | 20230807 | 124800 | 1463533320 | 3105 | 3120 | 3120 | 3105 | 718 |
| 383 | 20230807 | 124700 | 1461300845 | 3120 | 3115 | 3125 | 3110 | 7621 |
| 384 | 20230807 | 124600 | 1437563490 | 3125 | 3105 | 3140 | 3105 | 18469 |
| 385 | 20230807 | 124500 | 1379851965 | 3105 | 3100 | 3105 | 3090 | 2805 |
| 386 | 20230807 | 124400 | 1371153235 | 3090 | 3090 | 3090 | 3090 | 2869 |
| 387 | 20230807 | 124300 | 1362288025 | 3085 | 3080 | 3085 | 3080 | 1445 |
| 388 | 20230807 | 124200 | 1357830550 | 3080 | 3080 | 3080 | 3080 | 127 |
| 389 | 20230807 | 124100 | 1357439390 | 3080 | 3080 | 3080 | 3080 | 448 |
| 390 | 20230807 | 124000 | 1356059550 | 3075 | 3080 | 3085 | 3075 | 3659 |
| 391 | 20230807 | 123900 | 1344774705 | 3075 | 3075 | 3075 | 3075 | 0 |
| 392 | 20230807 | 123800 | 1344774705 | 3075 | 3075 | 3080 | 3075 | 793 |
| 393 | 20230807 | 123700 | 1342336225 | 3075 | 3085 | 3085 | 3075 | 10654 |
| 394 | 20230807 | 123600 | 1309508630 | 3090 | 3090 | 3090 | 3090 | 1 |
| 395 | 20230807 | 123500 | 1309505540 | 3090 | 3095 | 3095 | 3090 | 3277 |
| 396 | 20230807 | 123400 | 1299366925 | 3090 | 3090 | 3090 | 3090 | 1260 |
| 397 | 20230807 | 123300 | 1295473525 | 3090 | 3090 | 3090 | 3090 | 1402 |
| 398 | 20230807 | 123200 | 1291141345 | 3090 | 3090 | 3090 | 3090 | 101 |
| 399 | 20230807 | 123100 | 1290829255 | 3085 | 3095 | 3095 | 3085 | 553 |
| 400 | 20230807 | 123000 | 1289122845 | 3085 | 3095 | 3095 | 3085 | 5040 |
| 401 | 20230807 | 122900 | 1273574045 | 3095 | 3095 | 3095 | 3095 | 500 |
| 402 | 20230807 | 122800 | 1272026545 | 3095 | 3090 | 3095 | 3085 | 424 |
| 403 | 20230807 | 122700 | 1270716360 | 3100 | 3100 | 3100 | 3100 | 970 |
| 404 | 20230807 | 122600 | 1267709360 | 3100 | 3095 | 3105 | 3090 | 8894 |
| 405 | 20230807 | 122500 | 1240172275 | 3100 | 3100 | 3105 | 3100 | 8295 |
| 406 | 20230807 | 122400 | 1214436930 | 3100 | 3075 | 3100 | 3075 | 4764 |
| 407 | 20230807 | 122300 | 1199705720 | 3080 | 3075 | 3080 | 3075 | 3806 |
| 408 | 20230807 | 122200 | 1187993950 | 3065 | 3070 | 3070 | 3065 | 1892 |
| 409 | 20230807 | 122100 | 1182194910 | 3075 | 3075 | 3075 | 3075 | 0 |
| 410 | 20230807 | 122000 | 1182194910 | 3075 | 3065 | 3075 | 3065 | 103 |
| 411 | 20230807 | 121900 | 1181879185 | 3075 | 3075 | 3075 | 3075 | 663 |
| 412 | 20230807 | 121800 | 1179840460 | 3070 | 3070 | 3070 | 3070 | 0 |
| 413 | 20230807 | 121700 | 1179840460 | 3070 | 3075 | 3075 | 3070 | 6866 |
| 414 | 20230807 | 121600 | 1158752380 | 3070 | 3070 | 3070 | 3070 | 1001 |
| 415 | 20230807 | 121500 | 1155679310 | 3075 | 3075 | 3075 | 3075 | 110 |
| 416 | 20230807 | 121400 | 1155341060 | 3075 | 3075 | 3075 | 3075 | 1 |
| 417 | 20230807 | 121300 | 1155337985 | 3075 | 3075 | 3075 | 3075 | 1 |
| 418 | 20230807 | 121200 | 1155334910 | 3075 | 3070 | 3075 | 3070 | 150 |
| 419 | 20230807 | 121100 | 1154873910 | 3075 | 3070 | 3075 | 3070 | 85 |
| 420 | 20230807 | 121000 | 1154612660 | 3070 | 3070 | 3070 | 3070 | 581 |
| 421 | 20230807 | 120900 | 1152828990 | 3070 | 3070 | 3070 | 3070 | 2663 |
| 422 | 20230807 | 120800 | 1144653580 | 3070 | 3075 | 3075 | 3070 | 535 |
| 423 | 20230807 | 120700 | 1143009635 | 3075 | 3075 | 3075 | 3075 | 50 |
| 424 | 20230807 | 120600 | 1142855885 | 3080 | 3080 | 3080 | 3080 | 19 |
| 425 | 20230807 | 120500 | 1142797365 | 3080 | 3085 | 3085 | 3080 | 1005 |
| 426 | 20230807 | 120400 | 1139697950 | 3085 | 3090 | 3090 | 3085 | 1619 |
| 427 | 20230807 | 120300 | 1134698360 | 3085 | 3080 | 3085 | 3075 | 6159 |
| 428 | 20230807 | 120200 | 1115728805 | 3075 | 3075 | 3075 | 3075 | 1393 |
| 429 | 20230807 | 120100 | 1111445330 | 3075 | 3075 | 3075 | 3075 | 1 |
| 430 | 20230807 | 120000 | 1111442255 | 3065 | 3065 | 3065 | 3065 | 0 |
| 431 | 20230807 | 115900 | 1111442255 | 3065 | 3070 | 3070 | 3065 | 1155 |
| 432 | 20230807 | 115800 | 1107896415 | 3065 | 3065 | 3065 | 3065 | 714 |
| 433 | 20230807 | 115700 | 1105708005 | 3060 | 3065 | 3065 | 3060 | 4 |
| 434 | 20230807 | 115600 | 1105695755 | 3055 | 3055 | 3055 | 3055 | 0 |
| 435 | 20230807 | 115500 | 1105695755 | 3055 | 3055 | 3055 | 3055 | 1221 |
| 436 | 20230807 | 115400 | 1101965600 | 3055 | 3065 | 3065 | 3055 | 2866 |
| 437 | 20230807 | 115300 | 1093181660 | 3060 | 3065 | 3065 | 3060 | 1701 |
| 438 | 20230807 | 115200 | 1087973095 | 3065 | 3065 | 3065 | 3065 | 0 |
| 439 | 20230807 | 115100 | 1087973095 | 3065 | 3065 | 3065 | 3065 | 310 |
| 440 | 20230807 | 115000 | 1087022945 | 3055 | 3060 | 3060 | 3055 | 863 |
| 441 | 20230807 | 114900 | 1084382295 | 3055 | 3055 | 3055 | 3055 | 0 |
| 442 | 20230807 | 114800 | 1084382295 | 3055 | 3060 | 3060 | 3055 | 503 |
| 443 | 20230807 | 114700 | 1082843280 | 3060 | 3060 | 3060 | 3060 | 104 |
| 444 | 20230807 | 114600 | 1082525040 | 3060 | 3060 | 3060 | 3060 | 500 |
| 445 | 20230807 | 114500 | 1080995040 | 3065 | 3065 | 3065 | 3065 | 1190 |
| 446 | 20230807 | 114400 | 1077347690 | 3065 | 3065 | 3065 | 3065 | 1178 |
| 447 | 20230807 | 114300 | 1073737120 | 3065 | 3065 | 3065 | 3050 | 3028 |
| 448 | 20230807 | 114200 | 1064466800 | 3060 | 3050 | 3060 | 3050 | 1104 |
| 449 | 20230807 | 114100 | 1061089560 | 3050 | 3050 | 3050 | 3050 | 100 |
| 450 | 20230807 | 114000 | 1060784560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 451 | 20230807 | 113900 | 1060784560 | 3045 | 3045 | 3045 | 3045 | 2872 |
| 452 | 20230807 | 113800 | 1052039320 | 3045 | 3045 | 3045 | 3045 | 2000 |
| 453 | 20230807 | 113700 | 1045949320 | 3045 | 3045 | 3045 | 3045 | 0 |
| 454 | 20230807 | 113600 | 1045949320 | 3045 | 3050 | 3050 | 3045 | 2000 |
| 455 | 20230807 | 113500 | 1039856470 | 3050 | 3055 | 3055 | 3050 | 300 |
| 456 | 20230807 | 113400 | 1038941415 | 3055 | 3055 | 3055 | 3055 | 2000 |
| 457 | 20230807 | 113300 | 1032831415 | 3055 | 3055 | 3055 | 3055 | 50 |
| 458 | 20230807 | 113200 | 1032678665 | 3055 | 3055 | 3055 | 3055 | 114 |
| 459 | 20230807 | 113100 | 1032330395 | 3055 | 3055 | 3055 | 3045 | 351 |
| 460 | 20230807 | 113000 | 1031261100 | 3050 | 3045 | 3050 | 3045 | 1087 |
| 461 | 20230807 | 112900 | 1027950750 | 3045 | 3045 | 3045 | 3045 | 0 |
| 462 | 20230807 | 112800 | 1027950750 | 3045 | 3060 | 3060 | 3045 | 98 |
| 463 | 20230807 | 112700 | 1027652325 | 3060 | 3060 | 3060 | 3060 | 2 |
| 464 | 20230807 | 112600 | 1027646205 | 3040 | 3060 | 3060 | 3040 | 617 |
| 465 | 20230807 | 112500 | 1025763695 | 3065 | 3060 | 3065 | 3060 | 500 |
| 466 | 20230807 | 112400 | 1024231915 | 3065 | 3065 | 3065 | 3065 | 0 |
| 467 | 20230807 | 112300 | 1024231915 | 3065 | 3065 | 3065 | 3065 | 0 |
| 468 | 20230807 | 112200 | 1024231915 | 3065 | 3060 | 3065 | 3060 | 3427 |
| 469 | 20230807 | 112100 | 1013731140 | 3060 | 3060 | 3060 | 3060 | 281 |
| 470 | 20230807 | 112000 | 1012871280 | 3060 | 3060 | 3060 | 3060 | 0 |
| 471 | 20230807 | 111900 | 1012871280 | 3060 | 3050 | 3060 | 3050 | 1082 |
| 472 | 20230807 | 111800 | 1009569340 | 3050 | 3050 | 3050 | 3050 | 0 |
| 473 | 20230807 | 111700 | 1009569340 | 3050 | 3045 | 3050 | 3045 | 451 |
| 474 | 20230807 | 111600 | 1008194795 | 3045 | 3050 | 3050 | 3045 | 1939 |
| 475 | 20230807 | 111500 | 1002290070 | 3045 | 3045 | 3045 | 3045 | 0 |
| 476 | 20230807 | 111400 | 1002290070 | 3045 | 3045 | 3045 | 3045 | 0 |
| 477 | 20230807 | 111300 | 1002290070 | 3045 | 3060 | 3060 | 3045 | 215 |
| 478 | 20230807 | 111200 | 1001635370 | 3060 | 3055 | 3060 | 3055 | 21 |
| 479 | 20230807 | 111100 | 1001571115 | 3060 | 3060 | 3060 | 3060 | 1862 |
| 480 | 20230807 | 111000 | 995873395 | 3060 | 3060 | 3060 | 3060 | 10 |
| 481 | 20230807 | 110900 | 995842795 | 3060 | 3055 | 3060 | 3055 | 1142 |
| 482 | 20230807 | 110800 | 992352405 | 3050 | 3050 | 3050 | 3050 | 357 |
| 483 | 20230807 | 110700 | 991263555 | 3050 | 3050 | 3050 | 3050 | 427 |
| 484 | 20230807 | 110600 | 989961205 | 3055 | 3055 | 3055 | 3055 | 28 |
| 485 | 20230807 | 110500 | 989875665 | 3050 | 3050 | 3050 | 3050 | 317 |
| 486 | 20230807 | 110400 | 988908815 | 3050 | 3050 | 3050 | 3050 | 151 |
| 487 | 20230807 | 110300 | 988448265 | 3055 | 3050 | 3055 | 3050 | 2881 |
| 488 | 20230807 | 110200 | 979661065 | 3045 | 3040 | 3045 | 3040 | 2176 |
| 489 | 20230807 | 110100 | 973045870 | 3040 | 3040 | 3040 | 3040 | 3000 |
| 490 | 20230807 | 110000 | 963925870 | 3035 | 3030 | 3040 | 3030 | 4251 |
| 491 | 20230807 | 105900 | 951024240 | 3040 | 3030 | 3040 | 3025 | 5727 |
| 492 | 20230807 | 105800 | 933675730 | 3020 | 3020 | 3020 | 3020 | 610 |
| 493 | 20230807 | 105700 | 931833530 | 3005 | 3005 | 3005 | 3005 | 0 |
| 494 | 20230807 | 105600 | 931833530 | 3005 | 3020 | 3020 | 3000 | 18303 |
| 495 | 20230807 | 105500 | 876835415 | 3020 | 3030 | 3030 | 3020 | 1621 |
| 496 | 20230807 | 105400 | 871933870 | 3025 | 3020 | 3025 | 3020 | 220 |
| 497 | 20230807 | 105300 | 871269440 | 3020 | 3025 | 3035 | 3020 | 3028 |
| 498 | 20230807 | 105200 | 862114460 | 3035 | 3035 | 3035 | 3035 | 176 |
| 499 | 20230807 | 105100 | 861580300 | 3035 | 3035 | 3035 | 3035 | 14 |
| 500 | 20230807 | 105000 | 861537810 | 3040 | 3040 | 3040 | 3040 | 0 |
| 501 | 20230807 | 104900 | 861537810 | 3040 | 3040 | 3040 | 3040 | 27 |
| 502 | 20230807 | 104800 | 861455730 | 3045 | 3050 | 3050 | 3045 | 279 |
| 503 | 20230807 | 104700 | 860604960 | 3050 | 3040 | 3050 | 3035 | 256 |
| 504 | 20230807 | 104600 | 859825910 | 3025 | 3025 | 3025 | 3025 | 900 |
| 505 | 20230807 | 104500 | 857103410 | 3025 | 3020 | 3025 | 3015 | 391 |
| 506 | 20230807 | 104400 | 855922095 | 3020 | 3015 | 3020 | 3015 | 42 |
| 507 | 20230807 | 104300 | 855795425 | 3015 | 3015 | 3020 | 3015 | 386 |
| 508 | 20230807 | 104200 | 854631585 | 3020 | 3025 | 3025 | 3020 | 567 |
| 509 | 20230807 | 104100 | 852919240 | 3025 | 3025 | 3025 | 3025 | 280 |
| 510 | 20230807 | 104000 | 852072240 | 3040 | 3030 | 3040 | 3030 | 918 |
| 511 | 20230807 | 103900 | 849290550 | 3030 | 3030 | 3030 | 3030 | 100 |
| 512 | 20230807 | 103800 | 848987550 | 3030 | 3030 | 3030 | 3030 | 591 |
| 513 | 20230807 | 103700 | 847196820 | 3030 | 3030 | 3030 | 3025 | 528 |
| 514 | 20230807 | 103600 | 845597055 | 3030 | 3030 | 3030 | 3030 | 2130 |
| 515 | 20230807 | 103500 | 839143155 | 3050 | 3030 | 3050 | 3030 | 254 |
| 516 | 20230807 | 103400 | 838373495 | 3030 | 3035 | 3035 | 3030 | 300 |
| 517 | 20230807 | 103300 | 837463505 | 3035 | 3035 | 3035 | 3035 | 16 |
| 518 | 20230807 | 103200 | 837414945 | 3035 | 3035 | 3060 | 3035 | 609 |
| 519 | 20230807 | 103100 | 835566250 | 3030 | 3050 | 3050 | 3030 | 3009 |
| 520 | 20230807 | 103000 | 826432005 | 3055 | 3050 | 3055 | 3050 | 690 |
| 521 | 20230807 | 102900 | 824327500 | 3050 | 3050 | 3050 | 3050 | 0 |
| 522 | 20230807 | 102800 | 824327500 | 3050 | 3060 | 3060 | 3050 | 302 |
| 523 | 20230807 | 102700 | 823406390 | 3060 | 3060 | 3060 | 3060 | 2089 |
| 524 | 20230807 | 102600 | 817014050 | 3060 | 3050 | 3060 | 3050 | 59 |
| 525 | 20230807 | 102500 | 816833815 | 3045 | 3045 | 3045 | 3045 | 131 |
| 526 | 20230807 | 102400 | 816434920 | 3040 | 3045 | 3045 | 3040 | 640 |
| 527 | 20230807 | 102300 | 814487620 | 3045 | 3050 | 3050 | 3045 | 700 |
| 528 | 20230807 | 102200 | 812355585 | 3055 | 3055 | 3055 | 3055 | 83 |
| 529 | 20230807 | 102100 | 812102020 | 3055 | 3055 | 3055 | 3055 | 1 |
| 530 | 20230807 | 102000 | 812098965 | 3065 | 3060 | 3065 | 3060 | 335 |
| 531 | 20230807 | 101900 | 811073690 | 3065 | 3060 | 3065 | 3060 | 684 |
| 532 | 20230807 | 101800 | 808977730 | 3050 | 3050 | 3050 | 3050 | 840 |
| 533 | 20230807 | 101700 | 806415730 | 3050 | 3050 | 3050 | 3050 | 42 |
| 534 | 20230807 | 101600 | 806287630 | 3050 | 3050 | 3050 | 3050 | 1 |
| 535 | 20230807 | 101500 | 806284580 | 3055 | 3060 | 3060 | 3055 | 5675 |
| 536 | 20230807 | 101400 | 788942195 | 3060 | 3060 | 3060 | 3060 | 600 |
| 537 | 20230807 | 101300 | 787106195 | 3060 | 3055 | 3060 | 3055 | 2845 |
| 538 | 20230807 | 101200 | 778404720 | 3055 | 3055 | 3055 | 3055 | 13 |
| 539 | 20230807 | 101100 | 778365005 | 3055 | 3050 | 3055 | 3045 | 1337 |
| 540 | 20230807 | 101000 | 774282465 | 3050 | 3050 | 3050 | 3045 | 1137 |
| 541 | 20230807 | 100900 | 770815450 | 3050 | 3050 | 3050 | 3050 | 1411 |
| 542 | 20230807 | 100800 | 766511900 | 3030 | 3045 | 3045 | 3030 | 608 |
| 543 | 20230807 | 100700 | 764664440 | 3030 | 3040 | 3040 | 3030 | 1385 |
| 544 | 20230807 | 100600 | 760466720 | 3045 | 3035 | 3045 | 3030 | 3125 |
| 545 | 20230807 | 100500 | 750981890 | 3040 | 3040 | 3040 | 3040 | 1271 |
| 546 | 20230807 | 100400 | 747118050 | 3030 | 3030 | 3030 | 3030 | 16073 |
| 547 | 20230807 | 100300 | 698416860 | 3030 | 3040 | 3040 | 3030 | 5264 |
| 548 | 20230807 | 100200 | 682465335 | 3040 | 3035 | 3040 | 3035 | 2258 |
| 549 | 20230807 | 100100 | 675611015 | 3035 | 3040 | 3045 | 3035 | 714 |
| 550 | 20230807 | 100000 | 673442410 | 3045 | 3050 | 3050 | 3045 | 1303 |
| 551 | 20230807 | 095900 | 669474680 | 3050 | 3040 | 3050 | 3035 | 2784 |
| 552 | 20230807 | 095800 | 660992560 | 3040 | 3040 | 3040 | 3020 | 1143 |
| 553 | 20230807 | 095700 | 657523210 | 3040 | 3035 | 3040 | 3030 | 1084 |
| 554 | 20230807 | 095600 | 654232835 | 3030 | 3030 | 3030 | 3030 | 4 |
| 555 | 20230807 | 095500 | 654220715 | 3035 | 3035 | 3035 | 3035 | 1100 |
| 556 | 20230807 | 095400 | 650882215 | 3035 | 3025 | 3035 | 3025 | 3782 |
| 557 | 20230807 | 095300 | 639421340 | 3030 | 3030 | 3030 | 3030 | 1 |
| 558 | 20230807 | 095200 | 639418310 | 3030 | 3020 | 3030 | 3015 | 3678 |
| 559 | 20230807 | 095100 | 628295470 | 3020 | 3015 | 3020 | 3015 | 2039 |
| 560 | 20230807 | 095000 | 622140930 | 3000 | 3000 | 3000 | 3000 | 558 |
| 561 | 20230807 | 094900 | 620466930 | 3000 | 3010 | 3010 | 3000 | 2540 |
| 562 | 20230807 | 094800 | 612842265 | 3020 | 3020 | 3020 | 3020 | 0 |
| 563 | 20230807 | 094700 | 612842265 | 3020 | 3020 | 3020 | 3000 | 3708 |
| 564 | 20230807 | 094600 | 601685065 | 3020 | 3025 | 3025 | 3020 | 1855 |
| 565 | 20230807 | 094500 | 596074225 | 3020 | 3020 | 3020 | 3020 | 500 |
| 566 | 20230807 | 094400 | 594564225 | 3020 | 3030 | 3035 | 3020 | 402 |
| 567 | 20230807 | 094300 | 593347225 | 3030 | 3030 | 3030 | 3030 | 80 |
| 568 | 20230807 | 094200 | 593104825 | 3025 | 3020 | 3025 | 3020 | 577 |
| 569 | 20230807 | 094100 | 591359775 | 3020 | 3015 | 3020 | 3010 | 4682 |
| 570 | 20230807 | 094000 | 577246695 | 3015 | 3015 | 3020 | 3015 | 738 |
| 571 | 20230807 | 093900 | 575021125 | 3005 | 3010 | 3010 | 3005 | 846 |
| 572 | 20230807 | 093800 | 572477735 | 3010 | 3020 | 3025 | 3010 | 1541 |
| 573 | 20230807 | 093700 | 567829965 | 3015 | 3010 | 3015 | 3010 | 352 |
| 574 | 20230807 | 093600 | 566770370 | 3005 | 3000 | 3005 | 3000 | 3872 |
| 575 | 20230807 | 093500 | 555135065 | 2990 | 3015 | 3015 | 2990 | 36861 |
| 576 | 20230807 | 093400 | 444587960 | 3020 | 3020 | 3020 | 3020 | 51 |
| 577 | 20230807 | 093300 | 444433940 | 3020 | 3020 | 3025 | 3015 | 442 |
| 578 | 20230807 | 093200 | 443100700 | 3035 | 3030 | 3035 | 3030 | 341 |
| 579 | 20230807 | 093100 | 442065775 | 3040 | 3025 | 3040 | 3010 | 2118 |
| 580 | 20230807 | 093000 | 435656690 | 3025 | 3025 | 3025 | 3020 | 2607 |
| 581 | 20230807 | 092900 | 427772540 | 3025 | 3025 | 3035 | 3000 | 32329 |
| 582 | 20230807 | 092800 | 330531700 | 3025 | 3030 | 3035 | 3025 | 2054 |
| 583 | 20230807 | 092700 | 324318055 | 3040 | 3030 | 3040 | 3025 | 3655 |
| 584 | 20230807 | 092600 | 313254650 | 3035 | 3040 | 3040 | 3035 | 525 |
| 585 | 20230807 | 092500 | 311660330 | 3040 | 3055 | 3055 | 3040 | 246 |
| 586 | 20230807 | 092400 | 310911470 | 3045 | 3040 | 3055 | 3040 | 968 |
| 587 | 20230807 | 092300 | 307964665 | 3045 | 3050 | 3050 | 3045 | 152 |
| 588 | 20230807 | 092200 | 307501580 | 3050 | 3050 | 3050 | 3050 | 101 |
| 589 | 20230807 | 092100 | 307193530 | 3050 | 3050 | 3050 | 3040 | 2107 |
| 590 | 20230807 | 092000 | 300767775 | 3055 | 3050 | 3055 | 3050 | 1144 |
| 591 | 20230807 | 091900 | 297278300 | 3050 | 3060 | 3065 | 3050 | 3617 |
| 592 | 20230807 | 091800 | 286230795 | 3055 | 3065 | 3070 | 3055 | 2684 |
| 593 | 20230807 | 091700 | 278007400 | 3065 | 3055 | 3065 | 3050 | 5519 |
| 594 | 20230807 | 091600 | 261130715 | 3055 | 3055 | 3060 | 3050 | 1511 |
| 595 | 20230807 | 091500 | 256515855 | 3035 | 3050 | 3055 | 3030 | 1505 |
| 596 | 20230807 | 091400 | 251928665 | 3055 | 3030 | 3055 | 3030 | 14539 |
| 597 | 20230807 | 091300 | 207781090 | 3015 | 3035 | 3040 | 3015 | 10102 |
| 598 | 20230807 | 091200 | 177280680 | 3040 | 3045 | 3045 | 3040 | 2656 |
| 599 | 20230807 | 091100 | 169206315 | 3045 | 3045 | 3045 | 3040 | 3223 |
| 600 | 20230807 | 091000 | 159406340 | 3040 | 3045 | 3045 | 3040 | 652 |
| 601 | 20230807 | 090900 | 157423760 | 3045 | 3040 | 3045 | 3040 | 1036 |
| 602 | 20230807 | 090800 | 154273260 | 3040 | 3035 | 3040 | 3035 | 42 |
| 603 | 20230807 | 090700 | 154145695 | 3035 | 3015 | 3035 | 3015 | 3951 |
| 604 | 20230807 | 090600 | 142176650 | 3020 | 3035 | 3035 | 3020 | 638 |
| 605 | 20230807 | 090500 | 140249875 | 3015 | 3025 | 3025 | 3015 | 1104 |
| 606 | 20230807 | 090400 | 136920275 | 3015 | 3030 | 3035 | 3015 | 7382 |
| 607 | 20230807 | 090300 | 114629720 | 3030 | 3020 | 3040 | 3020 | 2388 |
| 608 | 20230807 | 090200 | 107411320 | 3020 | 3025 | 3045 | 3015 | 9163 |
| 609 | 20230807 | 090100 | 79743335 | 3025 | 3030 | 3040 | 3025 | 13689 |
| 610 | 20230807 | 090000 | 38296945 | 3030 | 3030 | 3045 | 3020 | 12632 |