33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 3 | 20230809 | 191400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 4 | 20230809 | 191300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 5 | 20230809 | 191200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 6 | 20230809 | 191100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 7 | 20230809 | 191000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 8 | 20230809 | 190900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 9 | 20230809 | 190800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 10 | 20230809 | 190700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 11 | 20230809 | 190600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 12 | 20230809 | 190500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 13 | 20230809 | 190400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 14 | 20230809 | 190300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 15 | 20230809 | 190200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 16 | 20230809 | 190100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 17 | 20230809 | 190000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 18 | 20230809 | 185900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 19 | 20230809 | 185800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 20 | 20230809 | 185700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 21 | 20230809 | 185600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 22 | 20230809 | 185500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 23 | 20230809 | 185400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 24 | 20230809 | 185300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 25 | 20230809 | 185200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 26 | 20230809 | 185100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 27 | 20230809 | 185000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 28 | 20230809 | 184900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 29 | 20230809 | 184800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 30 | 20230809 | 184700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 31 | 20230809 | 184600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 32 | 20230809 | 184500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 33 | 20230809 | 184400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 34 | 20230809 | 184300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 35 | 20230809 | 184200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 36 | 20230809 | 184100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 37 | 20230809 | 184000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 38 | 20230809 | 183900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 39 | 20230809 | 183800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 40 | 20230809 | 183700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 41 | 20230809 | 183600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 42 | 20230809 | 183500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 43 | 20230809 | 183400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 44 | 20230809 | 183300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 45 | 20230809 | 183200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 46 | 20230809 | 183100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 47 | 20230809 | 183000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 48 | 20230809 | 182900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 49 | 20230809 | 182800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 50 | 20230809 | 182700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 51 | 20230809 | 182600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 52 | 20230809 | 182500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 53 | 20230809 | 182400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 54 | 20230809 | 182300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 55 | 20230809 | 182200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 56 | 20230809 | 182100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 57 | 20230809 | 182000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 58 | 20230809 | 181900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 59 | 20230809 | 181800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 60 | 20230809 | 181700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 61 | 20230809 | 181600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 62 | 20230809 | 181500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 63 | 20230809 | 181400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 64 | 20230809 | 181300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 65 | 20230809 | 181200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 66 | 20230809 | 181100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 67 | 20230809 | 181000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 68 | 20230809 | 180900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 69 | 20230809 | 180800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 70 | 20230809 | 180700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 71 | 20230809 | 180600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 72 | 20230809 | 180500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 73 | 20230809 | 180400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 74 | 20230809 | 180300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 75 | 20230809 | 180200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 76 | 20230809 | 180100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 77 | 20230809 | 180000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 78 | 20230809 | 175900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 79 | 20230809 | 175800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 80 | 20230809 | 175700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 81 | 20230809 | 175600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 82 | 20230809 | 175500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 83 | 20230809 | 175400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 84 | 20230809 | 175300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 85 | 20230809 | 175200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 86 | 20230809 | 175100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 87 | 20230809 | 175000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 88 | 20230809 | 174900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 89 | 20230809 | 174800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 90 | 20230809 | 174700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 91 | 20230809 | 174600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 92 | 20230809 | 174500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 93 | 20230809 | 174400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 94 | 20230809 | 174300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 95 | 20230809 | 174200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 96 | 20230809 | 174100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 97 | 20230809 | 174000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 98 | 20230809 | 173900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 99 | 20230809 | 173800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 100 | 20230809 | 173700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 101 | 20230809 | 173600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 102 | 20230809 | 173500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 103 | 20230809 | 173400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 104 | 20230809 | 173300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 105 | 20230809 | 173200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 106 | 20230809 | 173100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 107 | 20230809 | 173000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 108 | 20230809 | 172900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 109 | 20230809 | 172800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 110 | 20230809 | 172700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 111 | 20230809 | 172600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 112 | 20230809 | 172500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 113 | 20230809 | 172400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 114 | 20230809 | 172300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 115 | 20230809 | 172200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 116 | 20230809 | 172100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 117 | 20230809 | 172000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 118 | 20230809 | 171900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 119 | 20230809 | 171800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 120 | 20230809 | 171700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 121 | 20230809 | 171600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 122 | 20230809 | 171500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 123 | 20230809 | 171400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 124 | 20230809 | 171300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 125 | 20230809 | 171200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 126 | 20230809 | 171100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 127 | 20230809 | 171000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 128 | 20230809 | 170900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 129 | 20230809 | 170800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 130 | 20230809 | 170700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 131 | 20230809 | 170600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 132 | 20230809 | 170500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 133 | 20230809 | 170400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 134 | 20230809 | 170300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 135 | 20230809 | 170200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 136 | 20230809 | 170100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 137 | 20230809 | 170000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 138 | 20230809 | 165900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 139 | 20230809 | 165800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 140 | 20230809 | 165700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 141 | 20230809 | 165600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 142 | 20230809 | 165500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 143 | 20230809 | 165400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 144 | 20230809 | 165300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 145 | 20230809 | 165200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 146 | 20230809 | 165100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 147 | 20230809 | 165000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 148 | 20230809 | 164900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 149 | 20230809 | 164800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 150 | 20230809 | 164700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 151 | 20230809 | 164600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 152 | 20230809 | 164500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 153 | 20230809 | 164400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 154 | 20230809 | 164300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 155 | 20230809 | 164200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 156 | 20230809 | 164100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 157 | 20230809 | 164000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 158 | 20230809 | 163900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 159 | 20230809 | 163800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 160 | 20230809 | 163700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 161 | 20230809 | 163600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 162 | 20230809 | 163500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 163 | 20230809 | 163400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 164 | 20230809 | 163300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 165 | 20230809 | 163200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 166 | 20230809 | 163100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 167 | 20230809 | 163000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 168 | 20230809 | 162900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 169 | 20230809 | 162800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 170 | 20230809 | 162700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 171 | 20230809 | 162600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 172 | 20230809 | 162500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 173 | 20230809 | 162400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 174 | 20230809 | 162300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 175 | 20230809 | 162200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 176 | 20230809 | 162100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 177 | 20230809 | 162000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 178 | 20230809 | 161900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 179 | 20230809 | 161800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 180 | 20230809 | 161700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 181 | 20230809 | 161600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 182 | 20230809 | 161500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 183 | 20230809 | 161400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 184 | 20230809 | 161300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 185 | 20230809 | 161200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 186 | 20230809 | 161100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 187 | 20230809 | 161000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 188 | 20230809 | 160900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 189 | 20230809 | 160800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 190 | 20230809 | 160700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 191 | 20230809 | 160600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 192 | 20230809 | 160500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 193 | 20230809 | 160400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 194 | 20230809 | 160300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 195 | 20230809 | 160200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 196 | 20230809 | 160100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 197 | 20230809 | 160000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 198 | 20230809 | 155900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 199 | 20230809 | 155800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 200 | 20230809 | 155700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 201 | 20230809 | 155600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 202 | 20230809 | 155500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 203 | 20230809 | 155400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 204 | 20230809 | 155300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 205 | 20230809 | 155200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 206 | 20230809 | 155100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 207 | 20230809 | 155000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 208 | 20230809 | 154900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 209 | 20230809 | 154800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 210 | 20230809 | 154700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 211 | 20230809 | 154600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 212 | 20230809 | 154500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 213 | 20230809 | 154400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 214 | 20230809 | 154300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 215 | 20230809 | 154200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 216 | 20230809 | 154100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 217 | 20230809 | 154000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 218 | 20230809 | 153900 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 219 | 20230809 | 153800 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 220 | 20230809 | 153700 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 221 | 20230809 | 153600 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 222 | 20230809 | 153500 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 223 | 20230809 | 153400 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 224 | 20230809 | 153300 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 225 | 20230809 | 153200 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 226 | 20230809 | 153100 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 0 |
| 227 | 20230809 | 153000 | 9382045660 | 17040 | 17040 | 17040 | 17040 | 17385 |
| 228 | 20230809 | 152900 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20230809 | 152800 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20230809 | 152700 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20230809 | 152600 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20230809 | 152500 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20230809 | 152400 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20230809 | 152300 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20230809 | 152200 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20230809 | 152100 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 237 | 20230809 | 152000 | 9085805260 | 17000 | 17000 | 17000 | 17000 | 0 |
| 238 | 20230809 | 151900 | 9085805260 | 17000 | 16970 | 17000 | 16970 | 1526 |
| 239 | 20230809 | 151800 | 9059870950 | 16980 | 17000 | 17010 | 16960 | 7774 |
| 240 | 20230809 | 151700 | 8927837130 | 17000 | 17000 | 17020 | 17000 | 1598 |
| 241 | 20230809 | 151600 | 8900661790 | 17000 | 17010 | 17020 | 17000 | 501 |
| 242 | 20230809 | 151500 | 8892142260 | 17010 | 17020 | 17020 | 17000 | 729 |
| 243 | 20230809 | 151400 | 8879742440 | 17010 | 16970 | 17020 | 16970 | 4192 |
| 244 | 20230809 | 151300 | 8808464020 | 16970 | 16980 | 16980 | 16960 | 968 |
| 245 | 20230809 | 151200 | 8792035380 | 16970 | 16960 | 16970 | 16960 | 852 |
| 246 | 20230809 | 151100 | 8777585210 | 16950 | 16960 | 16960 | 16940 | 1460 |
| 247 | 20230809 | 151000 | 8752836590 | 16940 | 16940 | 16950 | 16940 | 870 |
| 248 | 20230809 | 150900 | 8738092190 | 16940 | 16950 | 16950 | 16940 | 576 |
| 249 | 20230809 | 150800 | 8728332630 | 16950 | 16950 | 16960 | 16940 | 562 |
| 250 | 20230809 | 150700 | 8718808090 | 16950 | 16920 | 16950 | 16920 | 1104 |
| 251 | 20230809 | 150600 | 8700106830 | 16940 | 16920 | 16940 | 16920 | 3178 |
| 252 | 20230809 | 150500 | 8646324960 | 16920 | 16930 | 16930 | 16920 | 1878 |
| 253 | 20230809 | 150400 | 8614540750 | 16940 | 16930 | 16940 | 16930 | 2123 |
| 254 | 20230809 | 150300 | 8578598170 | 16930 | 16940 | 16940 | 16930 | 218 |
| 255 | 20230809 | 150200 | 8574906250 | 16930 | 16940 | 16940 | 16930 | 955 |
| 256 | 20230809 | 150100 | 8558730830 | 16940 | 16940 | 16950 | 16940 | 109 |
| 257 | 20230809 | 150000 | 8556884360 | 16940 | 16950 | 16960 | 16940 | 778 |
| 258 | 20230809 | 145900 | 8543703870 | 16950 | 16940 | 16960 | 16940 | 1140 |
| 259 | 20230809 | 145800 | 8524387530 | 16940 | 16950 | 16960 | 16940 | 2332 |
| 260 | 20230809 | 145700 | 8484850800 | 16950 | 16960 | 16960 | 16950 | 1828 |
| 261 | 20230809 | 145600 | 8453865110 | 16950 | 16970 | 16970 | 16950 | 3078 |
| 262 | 20230809 | 145500 | 8401669140 | 16970 | 16990 | 16990 | 16970 | 469 |
| 263 | 20230809 | 145400 | 8393706460 | 16960 | 16980 | 16990 | 16960 | 660 |
| 264 | 20230809 | 145300 | 8382507010 | 16980 | 16990 | 16990 | 16970 | 1952 |
| 265 | 20230809 | 145200 | 8349349780 | 16990 | 16990 | 17000 | 16990 | 1270 |
| 266 | 20230809 | 145100 | 8327771980 | 16990 | 16970 | 16990 | 16970 | 1383 |
| 267 | 20230809 | 145000 | 8304278450 | 16980 | 16960 | 16990 | 16960 | 2556 |
| 268 | 20230809 | 144900 | 8260873670 | 16960 | 16950 | 16960 | 16940 | 2857 |
| 269 | 20230809 | 144800 | 8212420990 | 16940 | 16940 | 16950 | 16930 | 219 |
| 270 | 20230809 | 144700 | 8208711950 | 16940 | 16930 | 16940 | 16930 | 717 |
| 271 | 20230809 | 144600 | 8196567600 | 16930 | 16950 | 16950 | 16930 | 349 |
| 272 | 20230809 | 144500 | 8190659010 | 16950 | 16930 | 16950 | 16930 | 66 |
| 273 | 20230809 | 144400 | 8189541590 | 16950 | 16960 | 16960 | 16920 | 3164 |
| 274 | 20230809 | 144300 | 8135963200 | 16940 | 16960 | 16960 | 16940 | 1776 |
| 275 | 20230809 | 144200 | 8105858820 | 16960 | 16960 | 16960 | 16960 | 206 |
| 276 | 20230809 | 144100 | 8102365060 | 16960 | 16960 | 16980 | 16960 | 707 |
| 277 | 20230809 | 144000 | 8090370650 | 16980 | 16950 | 16980 | 16950 | 78 |
| 278 | 20230809 | 143900 | 8089047830 | 16980 | 16980 | 16980 | 16960 | 703 |
| 279 | 20230809 | 143800 | 8077123760 | 16960 | 16970 | 16970 | 16960 | 199 |
| 280 | 20230809 | 143700 | 8073748330 | 16980 | 16960 | 16980 | 16960 | 558 |
| 281 | 20230809 | 143600 | 8064283280 | 16960 | 16980 | 16980 | 16960 | 741 |
| 282 | 20230809 | 143500 | 8051709370 | 16970 | 16970 | 16970 | 16970 | 89 |
| 283 | 20230809 | 143400 | 8050199040 | 16980 | 16980 | 16980 | 16970 | 1205 |
| 284 | 20230809 | 143300 | 8029745140 | 16980 | 16970 | 16980 | 16970 | 776 |
| 285 | 20230809 | 143200 | 8016569870 | 16970 | 16990 | 16990 | 16970 | 1966 |
| 286 | 20230809 | 143100 | 7983185640 | 17000 | 17000 | 17010 | 17000 | 538 |
| 287 | 20230809 | 143000 | 7974039630 | 17010 | 17010 | 17010 | 17010 | 259 |
| 288 | 20230809 | 142900 | 7969634040 | 16990 | 16970 | 17050 | 16970 | 8060 |
| 289 | 20230809 | 142800 | 7832585690 | 16980 | 16980 | 16990 | 16970 | 344 |
| 290 | 20230809 | 142700 | 7826746210 | 16990 | 16970 | 16990 | 16960 | 1049 |
| 291 | 20230809 | 142600 | 7808941820 | 16970 | 16970 | 16980 | 16970 | 1341 |
| 292 | 20230809 | 142500 | 7786179580 | 16970 | 16970 | 16970 | 16970 | 46 |
| 293 | 20230809 | 142400 | 7785398960 | 16970 | 16980 | 16980 | 16960 | 1022 |
| 294 | 20230809 | 142300 | 7768055660 | 16960 | 16970 | 16980 | 16960 | 218 |
| 295 | 20230809 | 142200 | 7764358230 | 16970 | 16960 | 16980 | 16960 | 24 |
| 296 | 20230809 | 142100 | 7763950900 | 16980 | 16960 | 16980 | 16950 | 75 |
| 297 | 20230809 | 142000 | 7762678820 | 16960 | 16970 | 16970 | 16950 | 821 |
| 298 | 20230809 | 141900 | 7748760760 | 16970 | 16990 | 16990 | 16960 | 1593 |
| 299 | 20230809 | 141800 | 7721736410 | 16990 | 16960 | 16990 | 16950 | 348 |
| 300 | 20230809 | 141700 | 7715835900 | 16960 | 17000 | 17000 | 16960 | 3104 |
| 301 | 20230809 | 141600 | 7663188820 | 17000 | 16960 | 17000 | 16960 | 127 |
| 302 | 20230809 | 141500 | 7661033280 | 16960 | 16950 | 17000 | 16950 | 1217 |
| 303 | 20230809 | 141400 | 7640397120 | 16960 | 16960 | 16960 | 16950 | 1281 |
| 304 | 20230809 | 141300 | 7618678520 | 16960 | 16980 | 16980 | 16960 | 319 |
| 305 | 20230809 | 141200 | 7613265090 | 16980 | 17000 | 17000 | 16980 | 662 |
| 306 | 20230809 | 141100 | 7602016880 | 17000 | 17020 | 17020 | 17000 | 1133 |
| 307 | 20230809 | 141000 | 7582748270 | 17020 | 17030 | 17040 | 17020 | 60 |
| 308 | 20230809 | 140900 | 7581726470 | 17040 | 17030 | 17040 | 17020 | 610 |
| 309 | 20230809 | 140800 | 7571335170 | 17030 | 17010 | 17030 | 17010 | 369 |
| 310 | 20230809 | 140700 | 7565053680 | 17040 | 17010 | 17040 | 17010 | 32 |
| 311 | 20230809 | 140600 | 7564509060 | 17020 | 17040 | 17040 | 17000 | 1017 |
| 312 | 20230809 | 140500 | 7547183110 | 17040 | 17040 | 17080 | 17040 | 1261 |
| 313 | 20230809 | 140400 | 7525663530 | 17080 | 17040 | 17080 | 17030 | 1389 |
| 314 | 20230809 | 140300 | 7501961830 | 17050 | 17050 | 17060 | 17040 | 1135 |
| 315 | 20230809 | 140200 | 7482609660 | 17050 | 17050 | 17060 | 17050 | 575 |
| 316 | 20230809 | 140100 | 7472802480 | 17050 | 17050 | 17050 | 17040 | 1191 |
| 317 | 20230809 | 140000 | 7452497430 | 17050 | 17020 | 17060 | 17020 | 6575 |
| 318 | 20230809 | 135900 | 7340451280 | 17010 | 16960 | 17010 | 16960 | 1464 |
| 319 | 20230809 | 135800 | 7315578020 | 16940 | 16950 | 16960 | 16940 | 1618 |
| 320 | 20230809 | 135700 | 7288162320 | 16940 | 16940 | 16950 | 16940 | 45 |
| 321 | 20230809 | 135600 | 7287399690 | 16930 | 16950 | 16950 | 16930 | 370 |
| 322 | 20230809 | 135500 | 7281128360 | 16970 | 16970 | 16970 | 16950 | 121 |
| 323 | 20230809 | 135400 | 7279076990 | 16970 | 16950 | 16970 | 16950 | 19 |
| 324 | 20230809 | 135300 | 7278754880 | 16960 | 16960 | 16970 | 16960 | 1277 |
| 325 | 20230809 | 135200 | 7257090340 | 16960 | 16940 | 16960 | 16940 | 933 |
| 326 | 20230809 | 135100 | 7241276360 | 16960 | 16930 | 16960 | 16920 | 997 |
| 327 | 20230809 | 135000 | 7224387050 | 16930 | 16950 | 16960 | 16930 | 188 |
| 328 | 20230809 | 134900 | 7221202370 | 16950 | 16940 | 16960 | 16940 | 68 |
| 329 | 20230809 | 134800 | 7220050420 | 16950 | 16950 | 16960 | 16950 | 207 |
| 330 | 20230809 | 134700 | 7216541650 | 16950 | 16950 | 16950 | 16950 | 86 |
| 331 | 20230809 | 134600 | 7215083950 | 16960 | 16960 | 16960 | 16960 | 74 |
| 332 | 20230809 | 134500 | 7213828910 | 16960 | 16970 | 16980 | 16960 | 862 |
| 333 | 20230809 | 134400 | 7199201070 | 16950 | 16970 | 16970 | 16950 | 781 |
| 334 | 20230809 | 134300 | 7185955050 | 16980 | 16990 | 16990 | 16980 | 160 |
| 335 | 20230809 | 134200 | 7183237630 | 16990 | 16980 | 17000 | 16980 | 924 |
| 336 | 20230809 | 134100 | 7167541990 | 16970 | 16990 | 17010 | 16970 | 449 |
| 337 | 20230809 | 134000 | 7159916400 | 17010 | 16960 | 17010 | 16940 | 3674 |
| 338 | 20230809 | 133900 | 7097527980 | 16960 | 16960 | 16960 | 16950 | 304 |
| 339 | 20230809 | 133800 | 7092372210 | 16980 | 16980 | 16980 | 16960 | 546 |
| 340 | 20230809 | 133700 | 7083104830 | 16980 | 16940 | 16980 | 16940 | 2674 |
| 341 | 20230809 | 133600 | 7037738970 | 16940 | 16960 | 16960 | 16940 | 40 |
| 342 | 20230809 | 133500 | 7037061220 | 16960 | 16940 | 16960 | 16940 | 1452 |
| 343 | 20230809 | 133400 | 7012454160 | 16950 | 16950 | 16980 | 16940 | 2464 |
| 344 | 20230809 | 133300 | 6970684120 | 16940 | 16960 | 16960 | 16930 | 1433 |
| 345 | 20230809 | 133200 | 6946408490 | 16960 | 16950 | 16980 | 16950 | 2029 |
| 346 | 20230809 | 133100 | 6911993260 | 16950 | 16950 | 16970 | 16950 | 1323 |
| 347 | 20230809 | 133000 | 6889557960 | 16930 | 16920 | 16950 | 16920 | 361 |
| 348 | 20230809 | 132900 | 6883439960 | 16910 | 16910 | 16910 | 16910 | 0 |
| 349 | 20230809 | 132800 | 6883439960 | 16910 | 16950 | 16960 | 16910 | 677 |
| 350 | 20230809 | 132700 | 6871979940 | 16950 | 16940 | 16950 | 16940 | 701 |
| 351 | 20230809 | 132600 | 6860099600 | 16940 | 16940 | 16940 | 16940 | 967 |
| 352 | 20230809 | 132500 | 6843718620 | 16940 | 16980 | 16980 | 16940 | 163 |
| 353 | 20230809 | 132400 | 6840957360 | 16960 | 16940 | 16980 | 16940 | 1486 |
| 354 | 20230809 | 132300 | 6815746100 | 16930 | 16920 | 16940 | 16920 | 328 |
| 355 | 20230809 | 132200 | 6810190800 | 16920 | 16920 | 16950 | 16920 | 151 |
| 356 | 20230809 | 132100 | 6807633210 | 16930 | 16930 | 16930 | 16930 | 359 |
| 357 | 20230809 | 132000 | 6801555340 | 16920 | 16910 | 16920 | 16910 | 205 |
| 358 | 20230809 | 131900 | 6798086790 | 16900 | 16910 | 16930 | 16900 | 151 |
| 359 | 20230809 | 131800 | 6795534820 | 16910 | 16930 | 16930 | 16900 | 1052 |
| 360 | 20230809 | 131700 | 6777743010 | 16930 | 16930 | 16930 | 16930 | 96 |
| 361 | 20230809 | 131600 | 6776117730 | 16920 | 16920 | 16920 | 16910 | 1367 |
| 362 | 20230809 | 131500 | 6752996330 | 16930 | 16930 | 16940 | 16930 | 999 |
| 363 | 20230809 | 131400 | 6736078530 | 16930 | 16930 | 16950 | 16920 | 626 |
| 364 | 20230809 | 131300 | 6725481140 | 16960 | 16930 | 16960 | 16930 | 92 |
| 365 | 20230809 | 131200 | 6723920880 | 16940 | 16960 | 16960 | 16940 | 997 |
| 366 | 20230809 | 131100 | 6707027940 | 16960 | 16970 | 16970 | 16960 | 188 |
| 367 | 20230809 | 131000 | 6703837800 | 16980 | 16930 | 16980 | 16930 | 1079 |
| 368 | 20230809 | 130900 | 6685535030 | 16960 | 16930 | 16960 | 16930 | 94 |
| 369 | 20230809 | 130800 | 6683941510 | 16930 | 16960 | 16960 | 16930 | 224 |
| 370 | 20230809 | 130700 | 6680143790 | 16970 | 16980 | 16980 | 16970 | 312 |
| 371 | 20230809 | 130600 | 6674849010 | 16990 | 16980 | 17000 | 16980 | 128 |
| 372 | 20230809 | 130500 | 6672675400 | 16970 | 16960 | 16970 | 16960 | 248 |
| 373 | 20230809 | 130400 | 6668466900 | 16960 | 16970 | 16980 | 16960 | 87 |
| 374 | 20230809 | 130300 | 6666990470 | 16980 | 17010 | 17010 | 16980 | 1390 |
| 375 | 20230809 | 130200 | 6643358740 | 17010 | 17020 | 17020 | 17010 | 137 |
| 376 | 20230809 | 130100 | 6641028330 | 17010 | 17020 | 17020 | 17000 | 1791 |
| 377 | 20230809 | 130000 | 6610575770 | 17010 | 17000 | 17010 | 17000 | 1783 |
| 378 | 20230809 | 125900 | 6580261340 | 16990 | 16940 | 16990 | 16930 | 2751 |
| 379 | 20230809 | 125800 | 6533562030 | 16930 | 16950 | 16950 | 16930 | 5 |
| 380 | 20230809 | 125700 | 6533477360 | 16960 | 16920 | 16960 | 16920 | 908 |
| 381 | 20230809 | 125600 | 6518086380 | 16910 | 16920 | 16940 | 16910 | 914 |
| 382 | 20230809 | 125500 | 6502626930 | 16910 | 16920 | 16920 | 16910 | 229 |
| 383 | 20230809 | 125400 | 6498752830 | 16950 | 16960 | 16960 | 16920 | 1393 |
| 384 | 20230809 | 125300 | 6475167300 | 16920 | 16950 | 16960 | 16920 | 870 |
| 385 | 20230809 | 125200 | 6460426580 | 16920 | 16920 | 16950 | 16920 | 870 |
| 386 | 20230809 | 125100 | 6445690970 | 16910 | 16940 | 16940 | 16910 | 464 |
| 387 | 20230809 | 125000 | 6437843960 | 16940 | 16900 | 16940 | 16900 | 243 |
| 388 | 20230809 | 124900 | 6433732930 | 16900 | 16930 | 16950 | 16890 | 737 |
| 389 | 20230809 | 124800 | 6421257610 | 16940 | 16940 | 16940 | 16940 | 90 |
| 390 | 20230809 | 124700 | 6419733010 | 16940 | 16940 | 16940 | 16930 | 176 |
| 391 | 20230809 | 124600 | 6416751580 | 16940 | 16940 | 16950 | 16940 | 823 |
| 392 | 20230809 | 124500 | 6402809570 | 16940 | 16960 | 16960 | 16940 | 1024 |
| 393 | 20230809 | 124400 | 6385462660 | 16960 | 16940 | 16960 | 16940 | 350 |
| 394 | 20230809 | 124300 | 6379529160 | 16930 | 16940 | 16940 | 16930 | 446 |
| 395 | 20230809 | 124200 | 6371976920 | 16920 | 16940 | 16940 | 16920 | 362 |
| 396 | 20230809 | 124100 | 6365844840 | 16940 | 16920 | 16940 | 16920 | 825 |
| 397 | 20230809 | 124000 | 6351881110 | 16900 | 16910 | 16910 | 16900 | 956 |
| 398 | 20230809 | 123900 | 6335719490 | 16910 | 16910 | 16910 | 16910 | 118 |
| 399 | 20230809 | 123800 | 6333724110 | 16920 | 16920 | 16930 | 16920 | 359 |
| 400 | 20230809 | 123700 | 6327649810 | 16920 | 16910 | 16920 | 16910 | 121 |
| 401 | 20230809 | 123600 | 6325602660 | 16920 | 16930 | 16930 | 16920 | 675 |
| 402 | 20230809 | 123500 | 6314175600 | 16940 | 16970 | 16970 | 16940 | 111 |
| 403 | 20230809 | 123400 | 6312293760 | 16970 | 16960 | 16970 | 16900 | 1566 |
| 404 | 20230809 | 123300 | 6285786480 | 16960 | 17000 | 17000 | 16950 | 521 |
| 405 | 20230809 | 123200 | 6276949030 | 17000 | 16900 | 17000 | 16900 | 4810 |
| 406 | 20230809 | 123100 | 6195263930 | 16900 | 16860 | 16900 | 16860 | 928 |
| 407 | 20230809 | 123000 | 6179608460 | 16870 | 16870 | 16880 | 16860 | 889 |
| 408 | 20230809 | 122900 | 6164611660 | 16870 | 16860 | 16870 | 16860 | 286 |
| 409 | 20230809 | 122800 | 6159787340 | 16860 | 16860 | 16860 | 16860 | 140 |
| 410 | 20230809 | 122700 | 6157426940 | 16840 | 16850 | 16850 | 16840 | 657 |
| 411 | 20230809 | 122600 | 6146361740 | 16850 | 16830 | 16850 | 16830 | 501 |
| 412 | 20230809 | 122500 | 6137922640 | 16830 | 16810 | 16830 | 16810 | 142 |
| 413 | 20230809 | 122400 | 6135533380 | 16810 | 16820 | 16820 | 16800 | 646 |
| 414 | 20230809 | 122300 | 6124673050 | 16820 | 16810 | 16830 | 16810 | 115 |
| 415 | 20230809 | 122200 | 6122738580 | 16830 | 16820 | 16830 | 16820 | 130 |
| 416 | 20230809 | 122100 | 6120550780 | 16820 | 16820 | 16820 | 16800 | 167 |
| 417 | 20230809 | 122000 | 6117743500 | 16820 | 16820 | 16820 | 16820 | 76 |
| 418 | 20230809 | 121900 | 6116465180 | 16820 | 16820 | 16820 | 16790 | 5 |
| 419 | 20230809 | 121800 | 6116381140 | 16790 | 16820 | 16820 | 16790 | 817 |
| 420 | 20230809 | 121700 | 6102657520 | 16810 | 16780 | 16810 | 16780 | 912 |
| 421 | 20230809 | 121600 | 6087329780 | 16780 | 16770 | 16780 | 16750 | 1651 |
| 422 | 20230809 | 121500 | 6059659390 | 16770 | 16770 | 16770 | 16750 | 1116 |
| 423 | 20230809 | 121400 | 6040954790 | 16790 | 16790 | 16790 | 16790 | 139 |
| 424 | 20230809 | 121300 | 6038620980 | 16790 | 16790 | 16790 | 16760 | 480 |
| 425 | 20230809 | 121200 | 6030569440 | 16770 | 16770 | 16770 | 16760 | 572 |
| 426 | 20230809 | 121100 | 6020979480 | 16770 | 16800 | 16800 | 16770 | 1607 |
| 427 | 20230809 | 121000 | 5994001190 | 16810 | 16800 | 16810 | 16800 | 303 |
| 428 | 20230809 | 120900 | 5988910770 | 16810 | 16820 | 16820 | 16800 | 1226 |
| 429 | 20230809 | 120800 | 5968299470 | 16830 | 16820 | 16830 | 16820 | 67 |
| 430 | 20230809 | 120700 | 5967172080 | 16820 | 16820 | 16830 | 16800 | 132 |
| 431 | 20230809 | 120600 | 5964952600 | 16820 | 16820 | 16830 | 16820 | 22 |
| 432 | 20230809 | 120500 | 5964582520 | 16820 | 16820 | 16820 | 16820 | 156 |
| 433 | 20230809 | 120400 | 5961958600 | 16820 | 16830 | 16830 | 16820 | 99 |
| 434 | 20230809 | 120300 | 5960292490 | 16830 | 16820 | 16830 | 16820 | 347 |
| 435 | 20230809 | 120200 | 5954455190 | 16800 | 16810 | 16810 | 16800 | 266 |
| 436 | 20230809 | 120100 | 5949984910 | 16810 | 16830 | 16850 | 16810 | 1286 |
| 437 | 20230809 | 120000 | 5928353180 | 16830 | 16820 | 16830 | 16820 | 165 |
| 438 | 20230809 | 115900 | 5925576500 | 16830 | 16830 | 16830 | 16820 | 63 |
| 439 | 20230809 | 115800 | 5924516270 | 16840 | 16850 | 16850 | 16830 | 198 |
| 440 | 20230809 | 115700 | 5921182890 | 16850 | 16860 | 16860 | 16850 | 55 |
| 441 | 20230809 | 115600 | 5920256030 | 16870 | 16870 | 16870 | 16700 | 11260 |
| 442 | 20230809 | 115500 | 5731257640 | 16870 | 16880 | 16880 | 16870 | 373 |
| 443 | 20230809 | 115400 | 5724963400 | 16880 | 16880 | 16890 | 16870 | 220 |
| 444 | 20230809 | 115300 | 5721249790 | 16870 | 16870 | 16900 | 16870 | 63 |
| 445 | 20230809 | 115200 | 5720186620 | 16870 | 16860 | 16870 | 16850 | 12 |
| 446 | 20230809 | 115100 | 5719984290 | 16850 | 16920 | 16920 | 16810 | 7555 |
| 447 | 20230809 | 115000 | 5592837130 | 16950 | 16940 | 16980 | 16910 | 240 |
| 448 | 20230809 | 114900 | 5588773830 | 16940 | 16960 | 16960 | 16940 | 516 |
| 449 | 20230809 | 114800 | 5580029580 | 16970 | 16960 | 16970 | 16950 | 29 |
| 450 | 20230809 | 114700 | 5579537740 | 16960 | 16960 | 16960 | 16940 | 22 |
| 451 | 20230809 | 114600 | 5579164740 | 16960 | 16960 | 16960 | 16930 | 43 |
| 452 | 20230809 | 114500 | 5578435810 | 16930 | 16980 | 16980 | 16930 | 409 |
| 453 | 20230809 | 114400 | 5571506100 | 16980 | 16990 | 16990 | 16980 | 286 |
| 454 | 20230809 | 114300 | 5566649160 | 16980 | 16980 | 16980 | 16980 | 316 |
| 455 | 20230809 | 114200 | 5561283480 | 16980 | 16960 | 16980 | 16950 | 84 |
| 456 | 20230809 | 114100 | 5559859600 | 16930 | 16920 | 16940 | 16920 | 851 |
| 457 | 20230809 | 114000 | 5545444490 | 16920 | 16930 | 16940 | 16890 | 2532 |
| 458 | 20230809 | 113900 | 5502646200 | 16890 | 16950 | 16960 | 16890 | 1849 |
| 459 | 20230809 | 113800 | 5471372440 | 16960 | 16990 | 16990 | 16960 | 605 |
| 460 | 20230809 | 113700 | 5461098800 | 16990 | 16990 | 16990 | 16980 | 455 |
| 461 | 20230809 | 113600 | 5453370660 | 17000 | 17000 | 17000 | 16990 | 117 |
| 462 | 20230809 | 113500 | 5451382810 | 16980 | 16990 | 17010 | 16980 | 50 |
| 463 | 20230809 | 113400 | 5450532780 | 16980 | 17000 | 17000 | 16980 | 362 |
| 464 | 20230809 | 113300 | 5444380140 | 17000 | 16940 | 17000 | 16940 | 231 |
| 465 | 20230809 | 113200 | 5440457170 | 16930 | 16970 | 16970 | 16930 | 3412 |
| 466 | 20230809 | 113100 | 5382655830 | 16940 | 17000 | 17000 | 16940 | 1745 |
| 467 | 20230809 | 113000 | 5353071890 | 17010 | 16980 | 17010 | 16950 | 1592 |
| 468 | 20230809 | 112900 | 5326067380 | 17000 | 17010 | 17010 | 16970 | 671 |
| 469 | 20230809 | 112800 | 5314671380 | 17010 | 17000 | 17010 | 17000 | 983 |
| 470 | 20230809 | 112700 | 5297955510 | 17010 | 16990 | 17010 | 16970 | 551 |
| 471 | 20230809 | 112600 | 5288592610 | 17000 | 17000 | 17000 | 17000 | 215 |
| 472 | 20230809 | 112500 | 5284937610 | 17000 | 17020 | 17020 | 17000 | 776 |
| 473 | 20230809 | 112400 | 5271739760 | 17010 | 17020 | 17020 | 17010 | 203 |
| 474 | 20230809 | 112300 | 5268285710 | 17020 | 17020 | 17020 | 17020 | 245 |
| 475 | 20230809 | 112200 | 5264115810 | 17030 | 17030 | 17030 | 17030 | 121 |
| 476 | 20230809 | 112100 | 5262055180 | 17030 | 17020 | 17030 | 17010 | 355 |
| 477 | 20230809 | 112000 | 5256011820 | 17010 | 17010 | 17030 | 17010 | 448 |
| 478 | 20230809 | 111900 | 5248389010 | 17010 | 17000 | 17030 | 16990 | 220 |
| 479 | 20230809 | 111800 | 5244646580 | 17000 | 17000 | 17010 | 17000 | 977 |
| 480 | 20230809 | 111700 | 5228037500 | 17000 | 17020 | 17030 | 17000 | 701 |
| 481 | 20230809 | 111600 | 5216116660 | 17030 | 17000 | 17030 | 17000 | 723 |
| 482 | 20230809 | 111500 | 5203807730 | 17030 | 17040 | 17040 | 17030 | 54 |
| 483 | 20230809 | 111400 | 5202887590 | 16980 | 17070 | 17080 | 16980 | 2271 |
| 484 | 20230809 | 111300 | 5164211150 | 17070 | 17040 | 17070 | 17010 | 1517 |
| 485 | 20230809 | 111200 | 5138341120 | 17060 | 16970 | 17060 | 16970 | 9155 |
| 486 | 20230809 | 111100 | 4982665350 | 16970 | 16950 | 16970 | 16950 | 118 |
| 487 | 20230809 | 111000 | 4980665100 | 16970 | 16960 | 16970 | 16950 | 1069 |
| 488 | 20230809 | 110900 | 4962540850 | 16960 | 16960 | 16960 | 16940 | 1870 |
| 489 | 20230809 | 110800 | 4930832970 | 16960 | 16930 | 16970 | 16930 | 436 |
| 490 | 20230809 | 110700 | 4923443090 | 16930 | 16910 | 16930 | 16890 | 463 |
| 491 | 20230809 | 110600 | 4915608850 | 16910 | 16850 | 16910 | 16850 | 1381 |
| 492 | 20230809 | 110500 | 4892288150 | 16850 | 16850 | 16860 | 16850 | 225 |
| 493 | 20230809 | 110400 | 4888496230 | 16860 | 16870 | 16870 | 16850 | 410 |
| 494 | 20230809 | 110300 | 4881583290 | 16890 | 16890 | 16890 | 16870 | 799 |
| 495 | 20230809 | 110200 | 4868104000 | 16870 | 16890 | 16900 | 16870 | 764 |
| 496 | 20230809 | 110100 | 4855198910 | 16880 | 16880 | 16880 | 16870 | 245 |
| 497 | 20230809 | 110000 | 4851063900 | 16880 | 16880 | 16890 | 16880 | 39 |
| 498 | 20230809 | 105900 | 4850405450 | 16890 | 16890 | 16890 | 16880 | 320 |
| 499 | 20230809 | 105800 | 4845002020 | 16900 | 16890 | 16900 | 16890 | 65 |
| 500 | 20230809 | 105700 | 4843903640 | 16880 | 16900 | 16900 | 16860 | 1520 |
| 501 | 20230809 | 105600 | 4818255380 | 16900 | 16900 | 16910 | 16890 | 1341 |
| 502 | 20230809 | 105500 | 4795588700 | 16890 | 16890 | 16900 | 16890 | 204 |
| 503 | 20230809 | 105400 | 4792143040 | 16900 | 16900 | 16900 | 16890 | 92 |
| 504 | 20230809 | 105300 | 4790588420 | 16890 | 16900 | 16900 | 16890 | 546 |
| 505 | 20230809 | 105200 | 4781364470 | 16900 | 16920 | 16920 | 16890 | 715 |
| 506 | 20230809 | 105100 | 4769278890 | 16920 | 16900 | 16920 | 16890 | 506 |
| 507 | 20230809 | 105000 | 4760723490 | 16910 | 16900 | 16910 | 16900 | 448 |
| 508 | 20230809 | 104900 | 4753148080 | 16870 | 16890 | 16890 | 16870 | 276 |
| 509 | 20230809 | 104800 | 4748488750 | 16890 | 16850 | 16890 | 16850 | 648 |
| 510 | 20230809 | 104700 | 4737559870 | 16850 | 16880 | 16880 | 16850 | 451 |
| 511 | 20230809 | 104600 | 4729957920 | 16890 | 16890 | 16890 | 16890 | 4 |
| 512 | 20230809 | 104500 | 4729890360 | 16890 | 16940 | 16940 | 16890 | 335 |
| 513 | 20230809 | 104400 | 4724221610 | 16940 | 16920 | 16940 | 16920 | 258 |
| 514 | 20230809 | 104300 | 4719855530 | 16920 | 16880 | 16920 | 16880 | 29 |
| 515 | 20230809 | 104200 | 4719365920 | 16880 | 16880 | 16890 | 16880 | 62 |
| 516 | 20230809 | 104100 | 4718319250 | 16880 | 16870 | 16880 | 16860 | 676 |
| 517 | 20230809 | 104000 | 4706918540 | 16860 | 16870 | 16870 | 16860 | 403 |
| 518 | 20230809 | 103900 | 4700121030 | 16870 | 16860 | 16920 | 16860 | 565 |
| 519 | 20230809 | 103800 | 4690583400 | 16860 | 16870 | 16870 | 16860 | 1236 |
| 520 | 20230809 | 103700 | 4669743070 | 16870 | 16860 | 16880 | 16800 | 3282 |
| 521 | 20230809 | 103600 | 4614522330 | 16860 | 16900 | 16900 | 16850 | 980 |
| 522 | 20230809 | 103500 | 4597995980 | 16910 | 16910 | 16910 | 16900 | 317 |
| 523 | 20230809 | 103400 | 4592636360 | 16910 | 16930 | 16930 | 16910 | 1040 |
| 524 | 20230809 | 103300 | 4575035750 | 16940 | 16970 | 16970 | 16940 | 623 |
| 525 | 20230809 | 103200 | 4564471830 | 16970 | 16970 | 16980 | 16970 | 311 |
| 526 | 20230809 | 103100 | 4559193440 | 16970 | 16980 | 16980 | 16970 | 318 |
| 527 | 20230809 | 103000 | 4553794310 | 16980 | 17000 | 17000 | 16980 | 102 |
| 528 | 20230809 | 102900 | 4552060930 | 17000 | 16990 | 17000 | 16960 | 952 |
| 529 | 20230809 | 102800 | 4535898320 | 17000 | 16980 | 17000 | 16980 | 247 |
| 530 | 20230809 | 102700 | 4531702640 | 16980 | 17000 | 17000 | 16980 | 297 |
| 531 | 20230809 | 102600 | 4526656770 | 17000 | 16960 | 17040 | 16960 | 867 |
| 532 | 20230809 | 102500 | 4511933750 | 16950 | 17060 | 17060 | 16950 | 1687 |
| 533 | 20230809 | 102400 | 4483212790 | 17070 | 17080 | 17090 | 17060 | 2501 |
| 534 | 20230809 | 102300 | 4440498290 | 17070 | 17000 | 17070 | 16980 | 5214 |
| 535 | 20230809 | 102200 | 4351676260 | 17000 | 16980 | 17000 | 16980 | 2047 |
| 536 | 20230809 | 102100 | 4316890460 | 16980 | 16940 | 17000 | 16940 | 1955 |
| 537 | 20230809 | 102000 | 4283692290 | 16940 | 16910 | 16940 | 16910 | 607 |
| 538 | 20230809 | 101900 | 4273418080 | 16920 | 16900 | 16920 | 16880 | 60 |
| 539 | 20230809 | 101800 | 4272404060 | 16870 | 16880 | 16890 | 16870 | 928 |
| 540 | 20230809 | 101700 | 4256742440 | 16870 | 16870 | 16870 | 16860 | 411 |
| 541 | 20230809 | 101600 | 4249808880 | 16830 | 16800 | 16830 | 16790 | 497 |
| 542 | 20230809 | 101500 | 4241453390 | 16790 | 16820 | 16820 | 16770 | 4494 |
| 543 | 20230809 | 101400 | 4165990550 | 16800 | 16840 | 16840 | 16800 | 1002 |
| 544 | 20230809 | 101300 | 4149137080 | 16850 | 16880 | 16890 | 16840 | 424 |
| 545 | 20230809 | 101200 | 4141984060 | 16890 | 16810 | 16890 | 16800 | 4228 |
| 546 | 20230809 | 101100 | 4070859690 | 16810 | 16820 | 16820 | 16810 | 2080 |
| 547 | 20230809 | 101000 | 4035882130 | 16820 | 16830 | 16850 | 16810 | 1654 |
| 548 | 20230809 | 100900 | 4008058140 | 16840 | 16870 | 16870 | 16830 | 457 |
| 549 | 20230809 | 100800 | 4000360550 | 16840 | 16870 | 16880 | 16830 | 1366 |
| 550 | 20230809 | 100700 | 3977340080 | 16870 | 16870 | 16880 | 16870 | 401 |
| 551 | 20230809 | 100600 | 3970573540 | 16880 | 16880 | 16880 | 16860 | 738 |
| 552 | 20230809 | 100500 | 3958126770 | 16890 | 16910 | 16910 | 16880 | 1160 |
| 553 | 20230809 | 100400 | 3938525000 | 16920 | 16950 | 16950 | 16920 | 2294 |
| 554 | 20230809 | 100300 | 3899681180 | 16950 | 16960 | 16970 | 16950 | 1343 |
| 555 | 20230809 | 100200 | 3876907020 | 16960 | 16970 | 17000 | 16960 | 2690 |
| 556 | 20230809 | 100100 | 3831249120 | 16970 | 17010 | 17010 | 16970 | 599 |
| 557 | 20230809 | 100000 | 3821068330 | 17010 | 16940 | 17030 | 16940 | 402 |
| 558 | 20230809 | 095900 | 3814229820 | 17030 | 16970 | 17040 | 16930 | 3718 |
| 559 | 20230809 | 095800 | 3751201410 | 16970 | 17020 | 17050 | 16970 | 3649 |
| 560 | 20230809 | 095700 | 3689177310 | 17020 | 17040 | 17070 | 17020 | 2093 |
| 561 | 20230809 | 095600 | 3653504410 | 17020 | 17040 | 17040 | 17010 | 685 |
| 562 | 20230809 | 095500 | 3641848280 | 17040 | 17080 | 17090 | 17040 | 5544 |
| 563 | 20230809 | 095400 | 3547272370 | 17080 | 17090 | 17100 | 17060 | 5262 |
| 564 | 20230809 | 095300 | 3457343770 | 17090 | 16990 | 17100 | 16990 | 7038 |
| 565 | 20230809 | 095200 | 3337294210 | 17010 | 16990 | 17010 | 16990 | 1026 |
| 566 | 20230809 | 095100 | 3319852620 | 17000 | 16980 | 17000 | 16940 | 2217 |
| 567 | 20230809 | 095000 | 3282255340 | 17000 | 17000 | 17020 | 17000 | 1567 |
| 568 | 20230809 | 094900 | 3255612940 | 17020 | 16990 | 17030 | 16990 | 1334 |
| 569 | 20230809 | 094800 | 3232924720 | 16970 | 17000 | 17000 | 16970 | 1592 |
| 570 | 20230809 | 094700 | 3205873730 | 16990 | 16970 | 17030 | 16960 | 3734 |
| 571 | 20230809 | 094600 | 3142380840 | 16970 | 16980 | 17010 | 16970 | 2988 |
| 572 | 20230809 | 094500 | 3091607450 | 16980 | 17010 | 17010 | 16980 | 1745 |
| 573 | 20230809 | 094400 | 3061955590 | 17010 | 17010 | 17030 | 16960 | 6814 |
| 574 | 20230809 | 094300 | 2946071260 | 17010 | 16950 | 17010 | 16930 | 4315 |
| 575 | 20230809 | 094200 | 2872831170 | 16950 | 16930 | 16950 | 16910 | 2735 |
| 576 | 20230809 | 094100 | 2826505640 | 16930 | 16870 | 16930 | 16860 | 2126 |
| 577 | 20230809 | 094000 | 2790584110 | 16860 | 16870 | 16870 | 16860 | 559 |
| 578 | 20230809 | 093900 | 2781156620 | 16870 | 16860 | 16870 | 16850 | 960 |
| 579 | 20230809 | 093800 | 2764971050 | 16860 | 16880 | 16890 | 16860 | 1769 |
| 580 | 20230809 | 093700 | 2735121550 | 16890 | 16870 | 16890 | 16860 | 1561 |
| 581 | 20230809 | 093600 | 2708787270 | 16870 | 16900 | 16910 | 16870 | 953 |
| 582 | 20230809 | 093500 | 2692693770 | 16890 | 16810 | 16900 | 16810 | 5204 |
| 583 | 20230809 | 093400 | 2604947920 | 16800 | 16810 | 16810 | 16800 | 1136 |
| 584 | 20230809 | 093300 | 2585854180 | 16830 | 16830 | 16830 | 16800 | 1311 |
| 585 | 20230809 | 093200 | 2563795080 | 16840 | 16710 | 16840 | 16710 | 3813 |
| 586 | 20230809 | 093100 | 2499781870 | 16760 | 16660 | 16760 | 16640 | 7501 |
| 587 | 20230809 | 093000 | 2374738200 | 16650 | 16650 | 16700 | 16650 | 1574 |
| 588 | 20230809 | 092900 | 2348485070 | 16650 | 16690 | 16720 | 16640 | 4919 |
| 589 | 20230809 | 092800 | 2266358450 | 16690 | 16710 | 16770 | 16690 | 544 |
| 590 | 20230809 | 092700 | 2257268530 | 16710 | 16760 | 16770 | 16700 | 2039 |
| 591 | 20230809 | 092600 | 2223084870 | 16760 | 16770 | 16820 | 16690 | 4295 |
| 592 | 20230809 | 092500 | 2151161530 | 16830 | 16790 | 16830 | 16780 | 1578 |
| 593 | 20230809 | 092400 | 2124657610 | 16790 | 16780 | 16790 | 16770 | 1740 |
| 594 | 20230809 | 092300 | 2095465920 | 16780 | 16770 | 16780 | 16720 | 2009 |
| 595 | 20230809 | 092200 | 2061808280 | 16770 | 16770 | 16770 | 16740 | 496 |
| 596 | 20230809 | 092100 | 2053501220 | 16750 | 16780 | 16800 | 16750 | 1063 |
| 597 | 20230809 | 092000 | 2035666480 | 16800 | 16670 | 16800 | 16670 | 1573 |
| 598 | 20230809 | 091900 | 2009373870 | 16680 | 16730 | 16730 | 16670 | 549 |
| 599 | 20230809 | 091800 | 2000207050 | 16730 | 16630 | 16800 | 16630 | 8221 |
| 600 | 20230809 | 091700 | 1862724040 | 16630 | 16720 | 16720 | 16630 | 3222 |
| 601 | 20230809 | 091600 | 1809055600 | 16660 | 16680 | 16710 | 16640 | 3708 |
| 602 | 20230809 | 091500 | 1747250340 | 16640 | 16640 | 16660 | 16610 | 2713 |
| 603 | 20230809 | 091400 | 1702131930 | 16650 | 16660 | 16680 | 16650 | 2425 |
| 604 | 20230809 | 091300 | 1661747210 | 16680 | 16730 | 16730 | 16650 | 3205 |
| 605 | 20230809 | 091200 | 1608257900 | 16730 | 16730 | 16750 | 16730 | 1452 |
| 606 | 20230809 | 091100 | 1583965680 | 16730 | 16720 | 16750 | 16710 | 2931 |
| 607 | 20230809 | 091000 | 1534934810 | 16720 | 16780 | 16780 | 16720 | 5310 |
| 608 | 20230809 | 090900 | 1446000970 | 16770 | 16940 | 16940 | 16770 | 6427 |
| 609 | 20230809 | 090800 | 1337748640 | 16930 | 16990 | 16990 | 16910 | 2615 |
| 610 | 20230809 | 090700 | 1293449400 | 16990 | 16960 | 17000 | 16910 | 13333 |
| 611 | 20230809 | 090600 | 1067322770 | 16970 | 16870 | 17020 | 16870 | 12924 |
| 612 | 20230809 | 090500 | 848311590 | 16870 | 16830 | 16930 | 16810 | 6394 |
| 613 | 20230809 | 090400 | 740514810 | 16810 | 16830 | 16840 | 16780 | 4702 |
| 614 | 20230809 | 090300 | 661492390 | 16830 | 16570 | 16830 | 16570 | 11066 |
| 615 | 20230809 | 090200 | 476734710 | 16600 | 16670 | 16670 | 16520 | 8175 |
| 616 | 20230809 | 090100 | 341332420 | 16640 | 16660 | 16760 | 16610 | 4703 |
| 617 | 20230809 | 090000 | 262761290 | 16660 | 16800 | 16800 | 16570 | 14638 |