33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 3 | 20230809 | 192400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 4 | 20230809 | 192300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 5 | 20230809 | 192200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 6 | 20230809 | 192100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 7 | 20230809 | 192000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 8 | 20230809 | 191900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 9 | 20230809 | 191800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 10 | 20230809 | 191700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 11 | 20230809 | 191600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 12 | 20230809 | 191500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 13 | 20230809 | 191400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 14 | 20230809 | 191300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 15 | 20230809 | 191200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 16 | 20230809 | 191100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 17 | 20230809 | 191000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 18 | 20230809 | 190900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 19 | 20230809 | 190800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 20 | 20230809 | 190700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 21 | 20230809 | 190600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 22 | 20230809 | 190500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 23 | 20230809 | 190400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 24 | 20230809 | 190300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 25 | 20230809 | 190200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 26 | 20230809 | 190100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 27 | 20230809 | 190000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 28 | 20230809 | 185900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 29 | 20230809 | 185800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 30 | 20230809 | 185700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 31 | 20230809 | 185600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 32 | 20230809 | 185500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 33 | 20230809 | 185400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 34 | 20230809 | 185300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 35 | 20230809 | 185200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 36 | 20230809 | 185100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 37 | 20230809 | 185000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 38 | 20230809 | 184900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 39 | 20230809 | 184800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 40 | 20230809 | 184700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 41 | 20230809 | 184600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 42 | 20230809 | 184500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 43 | 20230809 | 184400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 44 | 20230809 | 184300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 45 | 20230809 | 184200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 46 | 20230809 | 184100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 47 | 20230809 | 184000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 48 | 20230809 | 183900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 49 | 20230809 | 183800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 50 | 20230809 | 183700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 51 | 20230809 | 183600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 52 | 20230809 | 183500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 53 | 20230809 | 183400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 54 | 20230809 | 183300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 55 | 20230809 | 183200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 56 | 20230809 | 183100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 57 | 20230809 | 183000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 58 | 20230809 | 182900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 59 | 20230809 | 182800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 60 | 20230809 | 182700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 61 | 20230809 | 182600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 62 | 20230809 | 182500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 63 | 20230809 | 182400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 64 | 20230809 | 182300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 65 | 20230809 | 182200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 66 | 20230809 | 182100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 67 | 20230809 | 182000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 68 | 20230809 | 181900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 69 | 20230809 | 181800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 70 | 20230809 | 181700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 71 | 20230809 | 181600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 72 | 20230809 | 181500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 73 | 20230809 | 181400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 74 | 20230809 | 181300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 75 | 20230809 | 181200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 76 | 20230809 | 181100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 77 | 20230809 | 181000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 78 | 20230809 | 180900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 79 | 20230809 | 180800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 80 | 20230809 | 180700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 81 | 20230809 | 180600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 82 | 20230809 | 180500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 83 | 20230809 | 180400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 84 | 20230809 | 180300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 85 | 20230809 | 180200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 86 | 20230809 | 180100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 87 | 20230809 | 180000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 88 | 20230809 | 175900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 89 | 20230809 | 175800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 90 | 20230809 | 175700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 91 | 20230809 | 175600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 92 | 20230809 | 175500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 93 | 20230809 | 175400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 94 | 20230809 | 175300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 95 | 20230809 | 175200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 96 | 20230809 | 175100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 97 | 20230809 | 175000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 98 | 20230809 | 174900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 99 | 20230809 | 174800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 100 | 20230809 | 174700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 101 | 20230809 | 174600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 102 | 20230809 | 174500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 103 | 20230809 | 174400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 104 | 20230809 | 174300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 105 | 20230809 | 174200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 106 | 20230809 | 174100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 107 | 20230809 | 174000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 108 | 20230809 | 173900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 109 | 20230809 | 173800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 110 | 20230809 | 173700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 111 | 20230809 | 173600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 112 | 20230809 | 173500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 113 | 20230809 | 173400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 114 | 20230809 | 173300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 115 | 20230809 | 173200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 116 | 20230809 | 173100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 117 | 20230809 | 173000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 118 | 20230809 | 172900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 119 | 20230809 | 172800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 120 | 20230809 | 172700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 121 | 20230809 | 172600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 122 | 20230809 | 172500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 123 | 20230809 | 172400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 124 | 20230809 | 172300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 125 | 20230809 | 172200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 126 | 20230809 | 172100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 127 | 20230809 | 172000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 128 | 20230809 | 171900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 129 | 20230809 | 171800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 130 | 20230809 | 171700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 131 | 20230809 | 171600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 132 | 20230809 | 171500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 133 | 20230809 | 171400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 134 | 20230809 | 171300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 135 | 20230809 | 171200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 136 | 20230809 | 171100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 137 | 20230809 | 171000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 138 | 20230809 | 170900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 139 | 20230809 | 170800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 140 | 20230809 | 170700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 141 | 20230809 | 170600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 142 | 20230809 | 170500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 143 | 20230809 | 170400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 144 | 20230809 | 170300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 145 | 20230809 | 170200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 146 | 20230809 | 170100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 147 | 20230809 | 170000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 148 | 20230809 | 165900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 149 | 20230809 | 165800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 150 | 20230809 | 165700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 151 | 20230809 | 165600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 152 | 20230809 | 165500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 153 | 20230809 | 165400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 154 | 20230809 | 165300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 155 | 20230809 | 165200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 156 | 20230809 | 165100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 157 | 20230809 | 165000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 158 | 20230809 | 164900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 159 | 20230809 | 164800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 160 | 20230809 | 164700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 161 | 20230809 | 164600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 162 | 20230809 | 164500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 163 | 20230809 | 164400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 164 | 20230809 | 164300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 165 | 20230809 | 164200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 166 | 20230809 | 164100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 167 | 20230809 | 164000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 168 | 20230809 | 163900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 169 | 20230809 | 163800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 170 | 20230809 | 163700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 171 | 20230809 | 163600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 172 | 20230809 | 163500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 173 | 20230809 | 163400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 174 | 20230809 | 163300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 175 | 20230809 | 163200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 176 | 20230809 | 163100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 177 | 20230809 | 163000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 178 | 20230809 | 162900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 179 | 20230809 | 162800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 180 | 20230809 | 162700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 181 | 20230809 | 162600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 182 | 20230809 | 162500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 183 | 20230809 | 162400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 184 | 20230809 | 162300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 185 | 20230809 | 162200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 186 | 20230809 | 162100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 187 | 20230809 | 162000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 188 | 20230809 | 161900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 189 | 20230809 | 161800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 190 | 20230809 | 161700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 191 | 20230809 | 161600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 192 | 20230809 | 161500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 193 | 20230809 | 161400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 194 | 20230809 | 161300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 195 | 20230809 | 161200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 196 | 20230809 | 161100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 197 | 20230809 | 161000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 198 | 20230809 | 160900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 199 | 20230809 | 160800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 200 | 20230809 | 160700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 201 | 20230809 | 160600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 202 | 20230809 | 160500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 203 | 20230809 | 160400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 204 | 20230809 | 160300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 205 | 20230809 | 160200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 206 | 20230809 | 160100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 207 | 20230809 | 160000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 208 | 20230809 | 155900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 209 | 20230809 | 155800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 210 | 20230809 | 155700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 211 | 20230809 | 155600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 212 | 20230809 | 155500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 213 | 20230809 | 155400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 214 | 20230809 | 155300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 215 | 20230809 | 155200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 216 | 20230809 | 155100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 217 | 20230809 | 155000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 218 | 20230809 | 154900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 219 | 20230809 | 154800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 220 | 20230809 | 154700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 221 | 20230809 | 154600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 222 | 20230809 | 154500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 223 | 20230809 | 154400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 224 | 20230809 | 154300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 225 | 20230809 | 154200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 226 | 20230809 | 154100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 227 | 20230809 | 154000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 228 | 20230809 | 153900 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 229 | 20230809 | 153800 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 230 | 20230809 | 153700 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 231 | 20230809 | 153600 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 232 | 20230809 | 153500 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 233 | 20230809 | 153400 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 234 | 20230809 | 153300 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 235 | 20230809 | 153200 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 236 | 20230809 | 153100 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 237 | 20230809 | 153000 | 6327729960 | 12710 | 12710 | 12710 | 12710 | 8187 |
| 238 | 20230809 | 152900 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 239 | 20230809 | 152800 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 240 | 20230809 | 152700 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 241 | 20230809 | 152600 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 242 | 20230809 | 152500 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 243 | 20230809 | 152400 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 244 | 20230809 | 152300 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 245 | 20230809 | 152200 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 246 | 20230809 | 152100 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 247 | 20230809 | 152000 | 6223673190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 248 | 20230809 | 151900 | 6223673190 | 12770 | 12770 | 12780 | 12760 | 923 |
| 249 | 20230809 | 151800 | 6211885310 | 12760 | 12760 | 12760 | 12760 | 1575 |
| 250 | 20230809 | 151700 | 6191788310 | 12750 | 12720 | 12760 | 12720 | 1773 |
| 251 | 20230809 | 151600 | 6169195430 | 12710 | 12730 | 12730 | 12700 | 597 |
| 252 | 20230809 | 151500 | 6161602750 | 12730 | 12730 | 12730 | 12730 | 100 |
| 253 | 20230809 | 151400 | 6160329750 | 12730 | 12730 | 12730 | 12730 | 1410 |
| 254 | 20230809 | 151300 | 6142380450 | 12750 | 12730 | 12750 | 12730 | 1692 |
| 255 | 20230809 | 151200 | 6120814250 | 12740 | 12750 | 12750 | 12680 | 926 |
| 256 | 20230809 | 151100 | 6109044780 | 12750 | 12710 | 12760 | 12710 | 2030 |
| 257 | 20230809 | 151000 | 6083162390 | 12700 | 12660 | 12700 | 12660 | 3340 |
| 258 | 20230809 | 150900 | 6040764470 | 12660 | 12640 | 12660 | 12640 | 838 |
| 259 | 20230809 | 150800 | 6030169670 | 12620 | 12620 | 12650 | 12620 | 72 |
| 260 | 20230809 | 150700 | 6029260790 | 12660 | 12650 | 12660 | 12650 | 101 |
| 261 | 20230809 | 150600 | 6027982610 | 12660 | 12660 | 12660 | 12650 | 104 |
| 262 | 20230809 | 150500 | 6026666880 | 12660 | 12620 | 12660 | 12610 | 90 |
| 263 | 20230809 | 150400 | 6025530070 | 12610 | 12670 | 12670 | 12610 | 46 |
| 264 | 20230809 | 150300 | 6024949650 | 12670 | 12600 | 12670 | 12600 | 1240 |
| 265 | 20230809 | 150200 | 6009272440 | 12620 | 12600 | 12620 | 12600 | 110 |
| 266 | 20230809 | 150100 | 6007884740 | 12600 | 12600 | 12620 | 12600 | 533 |
| 267 | 20230809 | 150000 | 6001168300 | 12600 | 12620 | 12620 | 12600 | 261 |
| 268 | 20230809 | 145900 | 5997877200 | 12600 | 12610 | 12610 | 12600 | 202 |
| 269 | 20230809 | 145800 | 5995330340 | 12600 | 12600 | 12600 | 12600 | 145 |
| 270 | 20230809 | 145700 | 5993503340 | 12600 | 12600 | 12600 | 12600 | 120 |
| 271 | 20230809 | 145600 | 5991991340 | 12610 | 12610 | 12610 | 12600 | 601 |
| 272 | 20230809 | 145500 | 5984416050 | 12600 | 12650 | 12650 | 12600 | 638 |
| 273 | 20230809 | 145400 | 5976376750 | 12600 | 12670 | 12670 | 12600 | 91 |
| 274 | 20230809 | 145300 | 5975230020 | 12600 | 12650 | 12660 | 12600 | 2023 |
| 275 | 20230809 | 145200 | 5949712250 | 12650 | 12620 | 12660 | 12610 | 1414 |
| 276 | 20230809 | 145100 | 5931849250 | 12630 | 12630 | 12630 | 12620 | 1017 |
| 277 | 20230809 | 145000 | 5919004930 | 12630 | 12670 | 12670 | 12630 | 371 |
| 278 | 20230809 | 144900 | 5914306110 | 12640 | 12630 | 12690 | 12630 | 375 |
| 279 | 20230809 | 144800 | 5909562710 | 12630 | 12650 | 12650 | 12630 | 188 |
| 280 | 20230809 | 144700 | 5907187270 | 12630 | 12630 | 12630 | 12630 | 164 |
| 281 | 20230809 | 144600 | 5905115950 | 12630 | 12620 | 12660 | 12620 | 998 |
| 282 | 20230809 | 144500 | 5892503070 | 12620 | 12650 | 12650 | 12620 | 803 |
| 283 | 20230809 | 144400 | 5882355400 | 12650 | 12660 | 12660 | 12650 | 45 |
| 284 | 20230809 | 144300 | 5881786140 | 12650 | 12640 | 12690 | 12640 | 318 |
| 285 | 20230809 | 144200 | 5877755520 | 12690 | 12650 | 12690 | 12640 | 307 |
| 286 | 20230809 | 144100 | 5873863200 | 12650 | 12650 | 12650 | 12640 | 743 |
| 287 | 20230809 | 144000 | 5864468180 | 12650 | 12650 | 12680 | 12650 | 65 |
| 288 | 20230809 | 143900 | 5863644790 | 12680 | 12660 | 12680 | 12650 | 484 |
| 289 | 20230809 | 143800 | 5857517280 | 12650 | 12690 | 12690 | 12650 | 755 |
| 290 | 20230809 | 143700 | 5847957600 | 12670 | 12690 | 12690 | 12670 | 213 |
| 291 | 20230809 | 143600 | 5845257490 | 12690 | 12670 | 12690 | 12670 | 369 |
| 292 | 20230809 | 143500 | 5840581290 | 12690 | 12690 | 12690 | 12670 | 296 |
| 293 | 20230809 | 143400 | 5836826860 | 12700 | 12700 | 12700 | 12690 | 729 |
| 294 | 20230809 | 143300 | 5827569840 | 12700 | 12690 | 12700 | 12690 | 1311 |
| 295 | 20230809 | 143200 | 5810931770 | 12690 | 12700 | 12720 | 12690 | 1008 |
| 296 | 20230809 | 143100 | 5798124130 | 12700 | 12700 | 12700 | 12700 | 26 |
| 297 | 20230809 | 143000 | 5797793930 | 12700 | 12710 | 12710 | 12690 | 297 |
| 298 | 20230809 | 142900 | 5794020070 | 12680 | 12680 | 12720 | 12680 | 443 |
| 299 | 20230809 | 142800 | 5788392160 | 12680 | 12710 | 12710 | 12680 | 1462 |
| 300 | 20230809 | 142700 | 5769826970 | 12720 | 12720 | 12720 | 12720 | 218 |
| 301 | 20230809 | 142600 | 5767054010 | 12710 | 12710 | 12750 | 12700 | 222 |
| 302 | 20230809 | 142500 | 5764233030 | 12700 | 12720 | 12720 | 12700 | 249 |
| 303 | 20230809 | 142400 | 5761066960 | 12730 | 12730 | 12740 | 12720 | 414 |
| 304 | 20230809 | 142300 | 5755796760 | 12740 | 12730 | 12760 | 12730 | 175 |
| 305 | 20230809 | 142200 | 5753566020 | 12730 | 12760 | 12760 | 12730 | 1537 |
| 306 | 20230809 | 142100 | 5733964760 | 12780 | 12790 | 12790 | 12760 | 351 |
| 307 | 20230809 | 142000 | 5729481790 | 12760 | 12750 | 12800 | 12750 | 735 |
| 308 | 20230809 | 141900 | 5720080390 | 12750 | 12730 | 12790 | 12730 | 1076 |
| 309 | 20230809 | 141800 | 5706357620 | 12700 | 12710 | 12710 | 12700 | 88 |
| 310 | 20230809 | 141700 | 5705239390 | 12700 | 12720 | 12720 | 12700 | 460 |
| 311 | 20230809 | 141600 | 5699390800 | 12720 | 12730 | 12730 | 12710 | 154 |
| 312 | 20230809 | 141500 | 5697432100 | 12720 | 12720 | 12750 | 12720 | 227 |
| 313 | 20230809 | 141400 | 5694544630 | 12760 | 12750 | 12760 | 12730 | 625 |
| 314 | 20230809 | 141300 | 5686576170 | 12750 | 12760 | 12760 | 12750 | 933 |
| 315 | 20230809 | 141200 | 5674675050 | 12790 | 12780 | 12790 | 12750 | 1517 |
| 316 | 20230809 | 141100 | 5655299990 | 12800 | 12780 | 12810 | 12710 | 3871 |
| 317 | 20230809 | 141000 | 5605772630 | 12700 | 12700 | 12780 | 12700 | 5173 |
| 318 | 20230809 | 140900 | 5539866980 | 12700 | 12700 | 12710 | 12690 | 1164 |
| 319 | 20230809 | 140800 | 5525078930 | 12690 | 12690 | 12690 | 12680 | 392 |
| 320 | 20230809 | 140700 | 5520105910 | 12680 | 12690 | 12690 | 12680 | 509 |
| 321 | 20230809 | 140600 | 5513650640 | 12680 | 12690 | 12700 | 12680 | 3579 |
| 322 | 20230809 | 140500 | 5468247090 | 12690 | 12690 | 12700 | 12680 | 1468 |
| 323 | 20230809 | 140400 | 5449614200 | 12680 | 12670 | 12690 | 12660 | 1150 |
| 324 | 20230809 | 140300 | 5435041200 | 12670 | 12630 | 12670 | 12630 | 949 |
| 325 | 20230809 | 140200 | 5423032980 | 12650 | 12630 | 12690 | 12630 | 390 |
| 326 | 20230809 | 140100 | 5418099900 | 12690 | 12650 | 12690 | 12630 | 532 |
| 327 | 20230809 | 140000 | 5411358570 | 12630 | 12640 | 12660 | 12620 | 564 |
| 328 | 20230809 | 135900 | 5404223440 | 12640 | 12600 | 12640 | 12590 | 700 |
| 329 | 20230809 | 135800 | 5395386500 | 12600 | 12590 | 12600 | 12590 | 297 |
| 330 | 20230809 | 135700 | 5391645930 | 12590 | 12600 | 12650 | 12590 | 1174 |
| 331 | 20230809 | 135600 | 5376844170 | 12660 | 12600 | 12660 | 12600 | 25 |
| 332 | 20230809 | 135500 | 5376528860 | 12590 | 12600 | 12600 | 12590 | 678 |
| 333 | 20230809 | 135400 | 5367986080 | 12600 | 12600 | 12600 | 12600 | 59 |
| 334 | 20230809 | 135300 | 5367242680 | 12600 | 12630 | 12650 | 12600 | 342 |
| 335 | 20230809 | 135200 | 5362919260 | 12640 | 12600 | 12640 | 12600 | 126 |
| 336 | 20230809 | 135100 | 5361329190 | 12620 | 12630 | 12630 | 12600 | 151 |
| 337 | 20230809 | 135000 | 5359423760 | 12630 | 12600 | 12630 | 12600 | 554 |
| 338 | 20230809 | 134900 | 5352436310 | 12600 | 12600 | 12610 | 12590 | 493 |
| 339 | 20230809 | 134800 | 5346222790 | 12600 | 12600 | 12620 | 12600 | 93 |
| 340 | 20230809 | 134700 | 5345050670 | 12630 | 12590 | 12630 | 12590 | 28 |
| 341 | 20230809 | 134600 | 5344698110 | 12590 | 12600 | 12600 | 12590 | 60 |
| 342 | 20230809 | 134500 | 5343942650 | 12600 | 12600 | 12600 | 12590 | 352 |
| 343 | 20230809 | 134400 | 5339507630 | 12590 | 12620 | 12620 | 12590 | 1492 |
| 344 | 20230809 | 134300 | 5320702330 | 12620 | 12630 | 12630 | 12620 | 2044 |
| 345 | 20230809 | 134200 | 5294896110 | 12630 | 12630 | 12630 | 12630 | 136 |
| 346 | 20230809 | 134100 | 5293178430 | 12630 | 12650 | 12700 | 12630 | 46 |
| 347 | 20230809 | 134000 | 5292597110 | 12630 | 12650 | 12700 | 12630 | 137 |
| 348 | 20230809 | 133900 | 5290864700 | 12650 | 12660 | 12700 | 12650 | 597 |
| 349 | 20230809 | 133800 | 5283311800 | 12700 | 12660 | 12700 | 12660 | 57 |
| 350 | 20230809 | 133700 | 5282588900 | 12660 | 12670 | 12690 | 12660 | 1476 |
| 351 | 20230809 | 133600 | 5263876550 | 12660 | 12630 | 12660 | 12620 | 305 |
| 352 | 20230809 | 133500 | 5260018360 | 12620 | 12640 | 12640 | 12620 | 125 |
| 353 | 20230809 | 133400 | 5258439000 | 12640 | 12630 | 12640 | 12630 | 123 |
| 354 | 20230809 | 133300 | 5256885410 | 12630 | 12630 | 12660 | 12630 | 129 |
| 355 | 20230809 | 133200 | 5255255480 | 12630 | 12660 | 12660 | 12630 | 75 |
| 356 | 20230809 | 133100 | 5254306190 | 12630 | 12660 | 12670 | 12630 | 307 |
| 357 | 20230809 | 133000 | 5250421210 | 12660 | 12670 | 12670 | 12660 | 119 |
| 358 | 20230809 | 132900 | 5248913650 | 12670 | 12680 | 12690 | 12670 | 359 |
| 359 | 20230809 | 132800 | 5244359930 | 12660 | 12630 | 12680 | 12630 | 1098 |
| 360 | 20230809 | 132700 | 5230445580 | 12630 | 12650 | 12660 | 12630 | 211 |
| 361 | 20230809 | 132600 | 5227774510 | 12630 | 12650 | 12660 | 12630 | 1918 |
| 362 | 20230809 | 132500 | 5203549740 | 12630 | 12640 | 12660 | 12630 | 403 |
| 363 | 20230809 | 132400 | 5198454390 | 12640 | 12640 | 12660 | 12640 | 18 |
| 364 | 20230809 | 132300 | 5198226710 | 12660 | 12640 | 12660 | 12640 | 46 |
| 365 | 20230809 | 132200 | 5197644770 | 12640 | 12630 | 12640 | 12630 | 262 |
| 366 | 20230809 | 132100 | 5194334220 | 12620 | 12630 | 12660 | 12620 | 338 |
| 367 | 20230809 | 132000 | 5190058220 | 12630 | 12620 | 12640 | 12610 | 48 |
| 368 | 20230809 | 131900 | 5189452390 | 12640 | 12650 | 12650 | 12610 | 440 |
| 369 | 20230809 | 131800 | 5183886570 | 12650 | 12650 | 12720 | 12620 | 1635 |
| 370 | 20230809 | 131700 | 5163147460 | 12700 | 12660 | 12700 | 12650 | 3214 |
| 371 | 20230809 | 131600 | 5122409100 | 12650 | 12590 | 12650 | 12590 | 301 |
| 372 | 20230809 | 131500 | 5118610080 | 12580 | 12590 | 12650 | 12580 | 2821 |
| 373 | 20230809 | 131400 | 5083035890 | 12580 | 12580 | 12590 | 12580 | 543 |
| 374 | 20230809 | 131300 | 5076204870 | 12600 | 12600 | 12600 | 12580 | 1030 |
| 375 | 20230809 | 131200 | 5063236270 | 12590 | 12590 | 12590 | 12590 | 27 |
| 376 | 20230809 | 131100 | 5062896340 | 12590 | 12600 | 12620 | 12590 | 1702 |
| 377 | 20230809 | 131000 | 5041450350 | 12600 | 12600 | 12610 | 12600 | 1206 |
| 378 | 20230809 | 130900 | 5026249870 | 12600 | 12630 | 12630 | 12590 | 1425 |
| 379 | 20230809 | 130800 | 5008282550 | 12630 | 12650 | 12660 | 12630 | 509 |
| 380 | 20230809 | 130700 | 5001844410 | 12650 | 12610 | 12650 | 12610 | 202 |
| 381 | 20230809 | 130600 | 4999291440 | 12610 | 12620 | 12640 | 12610 | 335 |
| 382 | 20230809 | 130500 | 4995062820 | 12620 | 12610 | 12620 | 12610 | 250 |
| 383 | 20230809 | 130400 | 4991910150 | 12620 | 12620 | 12640 | 12610 | 273 |
| 384 | 20230809 | 130300 | 4988465030 | 12650 | 12660 | 12660 | 12650 | 1027 |
| 385 | 20230809 | 130200 | 4975467430 | 12660 | 12630 | 12660 | 12610 | 851 |
| 386 | 20230809 | 130100 | 4964711330 | 12610 | 12620 | 12640 | 12600 | 137 |
| 387 | 20230809 | 130000 | 4962983280 | 12610 | 12640 | 12650 | 12610 | 491 |
| 388 | 20230809 | 125900 | 4956776310 | 12630 | 12610 | 12630 | 12590 | 1112 |
| 389 | 20230809 | 125800 | 4942767330 | 12610 | 12600 | 12630 | 12600 | 358 |
| 390 | 20230809 | 125700 | 4938248810 | 12630 | 12610 | 12630 | 12590 | 304 |
| 391 | 20230809 | 125600 | 4934412550 | 12590 | 12580 | 12620 | 12580 | 485 |
| 392 | 20230809 | 125500 | 4928300960 | 12580 | 12610 | 12610 | 12580 | 47 |
| 393 | 20230809 | 125400 | 4927708390 | 12630 | 12560 | 12630 | 12560 | 694 |
| 394 | 20230809 | 125300 | 4918945500 | 12620 | 12600 | 12620 | 12550 | 1013 |
| 395 | 20230809 | 125200 | 4906194520 | 12500 | 12490 | 12590 | 12480 | 2367 |
| 396 | 20230809 | 125100 | 4876582440 | 12530 | 12490 | 12530 | 12490 | 700 |
| 397 | 20230809 | 125000 | 4867822540 | 12490 | 12510 | 12530 | 12490 | 1041 |
| 398 | 20230809 | 124900 | 4854804540 | 12500 | 12480 | 12500 | 12480 | 98 |
| 399 | 20230809 | 124800 | 4853579980 | 12480 | 12480 | 12480 | 12480 | 158 |
| 400 | 20230809 | 124700 | 4851608140 | 12480 | 12490 | 12490 | 12480 | 3828 |
| 401 | 20230809 | 124600 | 4803796520 | 12490 | 12500 | 12500 | 12490 | 189 |
| 402 | 20230809 | 124500 | 4801435250 | 12490 | 12490 | 12490 | 12490 | 36 |
| 403 | 20230809 | 124400 | 4800985610 | 12490 | 12520 | 12520 | 12490 | 790 |
| 404 | 20230809 | 124300 | 4791105670 | 12520 | 12500 | 12550 | 12500 | 142 |
| 405 | 20230809 | 124200 | 4789324520 | 12550 | 12540 | 12550 | 12500 | 126 |
| 406 | 20230809 | 124100 | 4787746300 | 12550 | 12500 | 12560 | 12480 | 1485 |
| 407 | 20230809 | 124000 | 4769132620 | 12500 | 12500 | 12500 | 12500 | 240 |
| 408 | 20230809 | 123900 | 4766132620 | 12500 | 12500 | 12520 | 12500 | 760 |
| 409 | 20230809 | 123800 | 4756632600 | 12500 | 12500 | 12500 | 12500 | 398 |
| 410 | 20230809 | 123700 | 4751657600 | 12480 | 12480 | 12500 | 12480 | 40 |
| 411 | 20230809 | 123600 | 4751157800 | 12490 | 12480 | 12490 | 12480 | 52 |
| 412 | 20230809 | 123500 | 4750508690 | 12470 | 12470 | 12540 | 12470 | 309 |
| 413 | 20230809 | 123400 | 4746653740 | 12500 | 12500 | 12500 | 12470 | 76 |
| 414 | 20230809 | 123300 | 4745704600 | 12470 | 12480 | 12550 | 12460 | 363 |
| 415 | 20230809 | 123200 | 4741177730 | 12480 | 12480 | 12550 | 12460 | 1211 |
| 416 | 20230809 | 123100 | 4726036720 | 12450 | 12480 | 12490 | 12450 | 119 |
| 417 | 20230809 | 123000 | 4724552220 | 12450 | 12460 | 12480 | 12450 | 1024 |
| 418 | 20230809 | 122900 | 4711778330 | 12450 | 12450 | 12460 | 12450 | 714 |
| 419 | 20230809 | 122800 | 4702882390 | 12440 | 12440 | 12440 | 12440 | 22 |
| 420 | 20230809 | 122700 | 4702608710 | 12440 | 12420 | 12460 | 12420 | 1113 |
| 421 | 20230809 | 122600 | 4688750780 | 12420 | 12420 | 12440 | 12420 | 682 |
| 422 | 20230809 | 122500 | 4680279900 | 12440 | 12430 | 12440 | 12420 | 1436 |
| 423 | 20230809 | 122400 | 4662433400 | 12430 | 12440 | 12440 | 12430 | 42 |
| 424 | 20230809 | 122300 | 4661911030 | 12440 | 12430 | 12450 | 12430 | 211 |
| 425 | 20230809 | 122200 | 4659286470 | 12430 | 12470 | 12500 | 12430 | 468 |
| 426 | 20230809 | 122100 | 4653465000 | 12470 | 12460 | 12490 | 12440 | 893 |
| 427 | 20230809 | 122000 | 4642318340 | 12460 | 12460 | 12460 | 12430 | 817 |
| 428 | 20230809 | 121900 | 4632155000 | 12460 | 12490 | 12490 | 12460 | 101 |
| 429 | 20230809 | 121800 | 4630895710 | 12470 | 12460 | 12470 | 12450 | 1225 |
| 430 | 20230809 | 121700 | 4615629980 | 12460 | 12450 | 12460 | 12450 | 22 |
| 431 | 20230809 | 121600 | 4615355910 | 12450 | 12440 | 12450 | 12440 | 95 |
| 432 | 20230809 | 121500 | 4614174070 | 12440 | 12440 | 12470 | 12430 | 143 |
| 433 | 20230809 | 121400 | 4612395320 | 12440 | 12440 | 12470 | 12440 | 196 |
| 434 | 20230809 | 121300 | 4609954570 | 12430 | 12450 | 12450 | 12430 | 69 |
| 435 | 20230809 | 121200 | 4609096420 | 12440 | 12440 | 12440 | 12440 | 4 |
| 436 | 20230809 | 121100 | 4609046660 | 12430 | 12430 | 12460 | 12430 | 559 |
| 437 | 20230809 | 121000 | 4602098260 | 12430 | 12460 | 12460 | 12430 | 502 |
| 438 | 20230809 | 120900 | 4595843400 | 12430 | 12430 | 12430 | 12430 | 4 |
| 439 | 20230809 | 120800 | 4595793680 | 12430 | 12430 | 12460 | 12420 | 163 |
| 440 | 20230809 | 120700 | 4593765550 | 12420 | 12440 | 12440 | 12420 | 782 |
| 441 | 20230809 | 120600 | 4584049620 | 12430 | 12450 | 12450 | 12430 | 455 |
| 442 | 20230809 | 120500 | 4578388040 | 12450 | 12440 | 12450 | 12440 | 70 |
| 443 | 20230809 | 120400 | 4577516740 | 12460 | 12450 | 12460 | 12440 | 360 |
| 444 | 20230809 | 120300 | 4573031740 | 12440 | 12430 | 12440 | 12430 | 2292 |
| 445 | 20230809 | 120200 | 4544541390 | 12440 | 12450 | 12450 | 12440 | 25 |
| 446 | 20230809 | 120100 | 4544230360 | 12440 | 12470 | 12470 | 12440 | 249 |
| 447 | 20230809 | 120000 | 4541130920 | 12450 | 12420 | 12450 | 12420 | 96 |
| 448 | 20230809 | 115900 | 4539937740 | 12420 | 12410 | 12450 | 12410 | 343 |
| 449 | 20230809 | 115800 | 4535671250 | 12420 | 12450 | 12450 | 12420 | 2181 |
| 450 | 20230809 | 115700 | 4508578470 | 12460 | 12460 | 12470 | 12430 | 209 |
| 451 | 20230809 | 115600 | 4505976020 | 12460 | 12450 | 12460 | 12420 | 2403 |
| 452 | 20230809 | 115500 | 4476099630 | 12450 | 12450 | 12460 | 12450 | 314 |
| 453 | 20230809 | 115400 | 4472189570 | 12450 | 12450 | 12460 | 12450 | 115 |
| 454 | 20230809 | 115300 | 4470757810 | 12450 | 12450 | 12460 | 12450 | 408 |
| 455 | 20230809 | 115200 | 4465675720 | 12440 | 12450 | 12450 | 12440 | 2200 |
| 456 | 20230809 | 115100 | 4438286820 | 12450 | 12470 | 12470 | 12450 | 365 |
| 457 | 20230809 | 115000 | 4433740550 | 12450 | 12520 | 12530 | 12450 | 1327 |
| 458 | 20230809 | 114900 | 4417193350 | 12480 | 12520 | 12530 | 12480 | 2573 |
| 459 | 20230809 | 114800 | 4385020850 | 12520 | 12530 | 12530 | 12520 | 221 |
| 460 | 20230809 | 114700 | 4382251750 | 12540 | 12540 | 12550 | 12540 | 691 |
| 461 | 20230809 | 114600 | 4373585950 | 12540 | 12530 | 12540 | 12530 | 151 |
| 462 | 20230809 | 114500 | 4371692930 | 12530 | 12530 | 12530 | 12530 | 45 |
| 463 | 20230809 | 114400 | 4371129080 | 12530 | 12550 | 12550 | 12530 | 191 |
| 464 | 20230809 | 114300 | 4368734600 | 12530 | 12530 | 12530 | 12530 | 70 |
| 465 | 20230809 | 114200 | 4367857500 | 12520 | 12510 | 12590 | 12500 | 984 |
| 466 | 20230809 | 114100 | 4355515910 | 12530 | 12530 | 12530 | 12500 | 215 |
| 467 | 20230809 | 114000 | 4352823610 | 12530 | 12510 | 12530 | 12500 | 393 |
| 468 | 20230809 | 113900 | 4347904210 | 12500 | 12500 | 12500 | 12500 | 181 |
| 469 | 20230809 | 113800 | 4345641710 | 12500 | 12520 | 12520 | 12500 | 1419 |
| 470 | 20230809 | 113700 | 4327901280 | 12510 | 12510 | 12520 | 12510 | 732 |
| 471 | 20230809 | 113600 | 4318740110 | 12510 | 12520 | 12520 | 12510 | 116 |
| 472 | 20230809 | 113500 | 4317288870 | 12510 | 12520 | 12520 | 12510 | 141 |
| 473 | 20230809 | 113400 | 4315524950 | 12510 | 12520 | 12520 | 12510 | 427 |
| 474 | 20230809 | 113300 | 4310180280 | 12520 | 12520 | 12530 | 12520 | 1169 |
| 475 | 20230809 | 113200 | 4295544290 | 12530 | 12530 | 12530 | 12520 | 384 |
| 476 | 20230809 | 113100 | 4290733020 | 12530 | 12530 | 12530 | 12520 | 273 |
| 477 | 20230809 | 113000 | 4287312390 | 12520 | 12530 | 12540 | 12520 | 178 |
| 478 | 20230809 | 112900 | 4285082620 | 12520 | 12520 | 12520 | 12520 | 109 |
| 479 | 20230809 | 112800 | 4283717940 | 12520 | 12520 | 12530 | 12520 | 218 |
| 480 | 20230809 | 112700 | 4280987280 | 12520 | 12520 | 12520 | 12520 | 444 |
| 481 | 20230809 | 112600 | 4275428400 | 12520 | 12520 | 12520 | 12520 | 127 |
| 482 | 20230809 | 112500 | 4273838360 | 12520 | 12530 | 12530 | 12520 | 93 |
| 483 | 20230809 | 112400 | 4272673550 | 12530 | 12530 | 12530 | 12530 | 210 |
| 484 | 20230809 | 112300 | 4270042250 | 12530 | 12550 | 12550 | 12530 | 411 |
| 485 | 20230809 | 112200 | 4264886600 | 12550 | 12570 | 12570 | 12550 | 360 |
| 486 | 20230809 | 112100 | 4260362220 | 12570 | 12600 | 12600 | 12570 | 659 |
| 487 | 20230809 | 112000 | 4252071760 | 12600 | 12670 | 12670 | 12590 | 851 |
| 488 | 20230809 | 111900 | 4241347360 | 12590 | 12570 | 12670 | 12570 | 681 |
| 489 | 20230809 | 111800 | 4232763200 | 12660 | 12600 | 12660 | 12560 | 1783 |
| 490 | 20230809 | 111700 | 4210219100 | 12600 | 12640 | 12640 | 12600 | 5934 |
| 491 | 20230809 | 111600 | 4135261020 | 12640 | 12650 | 12650 | 12640 | 224 |
| 492 | 20230809 | 111500 | 4132428490 | 12640 | 12670 | 12670 | 12640 | 353 |
| 493 | 20230809 | 111400 | 4127962770 | 12670 | 12660 | 12670 | 12650 | 355 |
| 494 | 20230809 | 111300 | 4123471820 | 12670 | 12640 | 12670 | 12630 | 1645 |
| 495 | 20230809 | 111200 | 4102659360 | 12640 | 12620 | 12660 | 12620 | 781 |
| 496 | 20230809 | 111100 | 4092788100 | 12620 | 12670 | 12680 | 12620 | 447 |
| 497 | 20230809 | 111000 | 4087128140 | 12680 | 12630 | 12680 | 12600 | 1429 |
| 498 | 20230809 | 110900 | 4069045930 | 12630 | 12650 | 12670 | 12630 | 582 |
| 499 | 20230809 | 110800 | 4061683800 | 12650 | 12620 | 12680 | 12620 | 3644 |
| 500 | 20230809 | 110700 | 4015587390 | 12600 | 12510 | 12640 | 12510 | 3705 |
| 501 | 20230809 | 110600 | 3968961590 | 12510 | 12520 | 12540 | 12500 | 1440 |
| 502 | 20230809 | 110500 | 3950926290 | 12540 | 12550 | 12550 | 12500 | 695 |
| 503 | 20230809 | 110400 | 3942221380 | 12550 | 12540 | 12560 | 12540 | 238 |
| 504 | 20230809 | 110300 | 3939235030 | 12550 | 12560 | 12560 | 12550 | 725 |
| 505 | 20230809 | 110200 | 3930129760 | 12560 | 12570 | 12570 | 12560 | 1807 |
| 506 | 20230809 | 110100 | 3907431340 | 12570 | 12600 | 12600 | 12560 | 516 |
| 507 | 20230809 | 110000 | 3900941200 | 12600 | 12620 | 12620 | 12540 | 2705 |
| 508 | 20230809 | 105900 | 3866880100 | 12620 | 12640 | 12650 | 12590 | 1234 |
| 509 | 20230809 | 105800 | 3851304560 | 12650 | 12540 | 12650 | 12540 | 4694 |
| 510 | 20230809 | 105700 | 3792126170 | 12550 | 12490 | 12550 | 12490 | 780 |
| 511 | 20230809 | 105600 | 3782351510 | 12490 | 12510 | 12510 | 12490 | 162 |
| 512 | 20230809 | 105500 | 3780325330 | 12480 | 12450 | 12480 | 12450 | 226 |
| 513 | 20230809 | 105400 | 3777507360 | 12450 | 12470 | 12470 | 12450 | 875 |
| 514 | 20230809 | 105300 | 3766604310 | 12480 | 12520 | 12520 | 12480 | 1350 |
| 515 | 20230809 | 105200 | 3749722190 | 12540 | 12540 | 12550 | 12540 | 1154 |
| 516 | 20230809 | 105100 | 3735250420 | 12540 | 12550 | 12550 | 12530 | 782 |
| 517 | 20230809 | 105000 | 3725438930 | 12520 | 12460 | 12520 | 12460 | 607 |
| 518 | 20230809 | 104900 | 3717849620 | 12460 | 12460 | 12460 | 12450 | 290 |
| 519 | 20230809 | 104800 | 3714236460 | 12450 | 12430 | 12450 | 12430 | 501 |
| 520 | 20230809 | 104700 | 3708006770 | 12430 | 12440 | 12440 | 12430 | 452 |
| 521 | 20230809 | 104600 | 3702384120 | 12430 | 12430 | 12430 | 12430 | 103 |
| 522 | 20230809 | 104500 | 3701103830 | 12440 | 12440 | 12440 | 12430 | 308 |
| 523 | 20230809 | 104400 | 3697272500 | 12440 | 12450 | 12450 | 12440 | 301 |
| 524 | 20230809 | 104300 | 3693525860 | 12440 | 12430 | 12440 | 12430 | 505 |
| 525 | 20230809 | 104200 | 3687247420 | 12430 | 12460 | 12460 | 12430 | 1213 |
| 526 | 20230809 | 104100 | 3672144780 | 12460 | 12450 | 12460 | 12440 | 636 |
| 527 | 20230809 | 104000 | 3664231630 | 12440 | 12490 | 12510 | 12440 | 864 |
| 528 | 20230809 | 103900 | 3653438740 | 12500 | 12460 | 12500 | 12450 | 419 |
| 529 | 20230809 | 103800 | 3648212680 | 12460 | 12380 | 12460 | 12380 | 3782 |
| 530 | 20230809 | 103700 | 3601270800 | 12370 | 12350 | 12380 | 12340 | 3023 |
| 531 | 20230809 | 103600 | 3563921340 | 12350 | 12380 | 12380 | 12340 | 5905 |
| 532 | 20230809 | 103500 | 3490943130 | 12380 | 12410 | 12430 | 12380 | 7015 |
| 533 | 20230809 | 103400 | 3403981640 | 12410 | 12420 | 12430 | 12410 | 896 |
| 534 | 20230809 | 103300 | 3392851210 | 12420 | 12430 | 12430 | 12410 | 3287 |
| 535 | 20230809 | 103200 | 3352021570 | 12430 | 12420 | 12440 | 12420 | 1546 |
| 536 | 20230809 | 103100 | 3332800970 | 12410 | 12420 | 12420 | 12410 | 981 |
| 537 | 20230809 | 103000 | 3320618880 | 12420 | 12430 | 12430 | 12420 | 2459 |
| 538 | 20230809 | 102900 | 3290063260 | 12430 | 12450 | 12450 | 12430 | 1260 |
| 539 | 20230809 | 102800 | 3274380910 | 12450 | 12470 | 12480 | 12450 | 983 |
| 540 | 20230809 | 102700 | 3262129730 | 12470 | 12470 | 12480 | 12470 | 415 |
| 541 | 20230809 | 102600 | 3256954670 | 12480 | 12470 | 12480 | 12470 | 1091 |
| 542 | 20230809 | 102500 | 3243340270 | 12460 | 12460 | 12480 | 12460 | 86 |
| 543 | 20230809 | 102400 | 3242267410 | 12460 | 12470 | 12490 | 12460 | 1233 |
| 544 | 20230809 | 102300 | 3226892300 | 12460 | 12480 | 12480 | 12450 | 410 |
| 545 | 20230809 | 102200 | 3221781830 | 12480 | 12470 | 12480 | 12450 | 1189 |
| 546 | 20230809 | 102100 | 3206962610 | 12470 | 12470 | 12500 | 12470 | 2112 |
| 547 | 20230809 | 102000 | 3180604210 | 12470 | 12450 | 12490 | 12450 | 2140 |
| 548 | 20230809 | 101900 | 3153923300 | 12450 | 12440 | 12450 | 12430 | 1207 |
| 549 | 20230809 | 101800 | 3138908360 | 12430 | 12420 | 12430 | 12410 | 2576 |
| 550 | 20230809 | 101700 | 3106919720 | 12420 | 12400 | 12420 | 12400 | 1736 |
| 551 | 20230809 | 101600 | 3085379710 | 12410 | 12420 | 12420 | 12400 | 3400 |
| 552 | 20230809 | 101500 | 3043207200 | 12430 | 12420 | 12450 | 12410 | 600 |
| 553 | 20230809 | 101400 | 3035752070 | 12420 | 12390 | 12460 | 12390 | 2682 |
| 554 | 20230809 | 101300 | 3002410550 | 12400 | 12420 | 12420 | 12390 | 3583 |
| 555 | 20230809 | 101200 | 2957973090 | 12420 | 12420 | 12430 | 12410 | 1771 |
| 556 | 20230809 | 101100 | 2935980280 | 12420 | 12420 | 12440 | 12420 | 922 |
| 557 | 20230809 | 101000 | 2924518930 | 12420 | 12390 | 12450 | 12390 | 451 |
| 558 | 20230809 | 100900 | 2918922880 | 12390 | 12450 | 12460 | 12370 | 15676 |
| 559 | 20230809 | 100800 | 2724461370 | 12430 | 12460 | 12460 | 12420 | 2354 |
| 560 | 20230809 | 100700 | 2695181340 | 12430 | 12500 | 12500 | 12430 | 16223 |
| 561 | 20230809 | 100600 | 2492648950 | 12510 | 12530 | 12550 | 12510 | 2666 |
| 562 | 20230809 | 100500 | 2459268740 | 12540 | 12530 | 12550 | 12520 | 536 |
| 563 | 20230809 | 100400 | 2452550910 | 12540 | 12520 | 12540 | 12510 | 1266 |
| 564 | 20230809 | 100300 | 2436695290 | 12520 | 12510 | 12520 | 12510 | 1452 |
| 565 | 20230809 | 100200 | 2418527950 | 12500 | 12510 | 12520 | 12500 | 4072 |
| 566 | 20230809 | 100100 | 2367586450 | 12510 | 12530 | 12530 | 12510 | 2727 |
| 567 | 20230809 | 100000 | 2333455500 | 12530 | 12560 | 12560 | 12520 | 3013 |
| 568 | 20230809 | 095900 | 2295667040 | 12550 | 12580 | 12590 | 12540 | 6933 |
| 569 | 20230809 | 095800 | 2208585650 | 12580 | 12600 | 12600 | 12580 | 2278 |
| 570 | 20230809 | 095700 | 2179903130 | 12600 | 12620 | 12620 | 12590 | 8122 |
| 571 | 20230809 | 095600 | 2077546740 | 12620 | 12640 | 12640 | 12620 | 4279 |
| 572 | 20230809 | 095500 | 2023526040 | 12630 | 12640 | 12640 | 12630 | 2546 |
| 573 | 20230809 | 095400 | 1991352900 | 12650 | 12660 | 12660 | 12650 | 1815 |
| 574 | 20230809 | 095300 | 1968388200 | 12660 | 12660 | 12670 | 12650 | 744 |
| 575 | 20230809 | 095200 | 1958973200 | 12660 | 12650 | 12660 | 12650 | 372 |
| 576 | 20230809 | 095100 | 1954267160 | 12660 | 12660 | 12660 | 12660 | 426 |
| 577 | 20230809 | 095000 | 1948874000 | 12660 | 12680 | 12680 | 12650 | 133 |
| 578 | 20230809 | 094900 | 1947190600 | 12670 | 12650 | 12680 | 12650 | 240 |
| 579 | 20230809 | 094800 | 1944150690 | 12650 | 12680 | 12680 | 12650 | 288 |
| 580 | 20230809 | 094700 | 1940505660 | 12660 | 12650 | 12680 | 12650 | 125 |
| 581 | 20230809 | 094600 | 1938923940 | 12650 | 12670 | 12690 | 12650 | 841 |
| 582 | 20230809 | 094500 | 1928262960 | 12650 | 12650 | 12650 | 12650 | 59 |
| 583 | 20230809 | 094400 | 1927516610 | 12630 | 12620 | 12640 | 12620 | 2089 |
| 584 | 20230809 | 094300 | 1901138040 | 12620 | 12610 | 12620 | 12610 | 2331 |
| 585 | 20230809 | 094200 | 1871734230 | 12620 | 12680 | 12680 | 12610 | 9398 |
| 586 | 20230809 | 094100 | 1752846850 | 12720 | 12700 | 12720 | 12700 | 23 |
| 587 | 20230809 | 094000 | 1752554330 | 12710 | 12690 | 12710 | 12680 | 474 |
| 588 | 20230809 | 093900 | 1746537600 | 12700 | 12730 | 12730 | 12700 | 3750 |
| 589 | 20230809 | 093800 | 1698854130 | 12730 | 12730 | 12750 | 12730 | 313 |
| 590 | 20230809 | 093700 | 1694868760 | 12720 | 12720 | 12750 | 12710 | 1175 |
| 591 | 20230809 | 093600 | 1679919010 | 12680 | 12720 | 12720 | 12680 | 434 |
| 592 | 20230809 | 093500 | 1674407230 | 12710 | 12710 | 12730 | 12650 | 1776 |
| 593 | 20230809 | 093400 | 1651900140 | 12720 | 12660 | 12720 | 12660 | 555 |
| 594 | 20230809 | 093300 | 1644860510 | 12660 | 12660 | 12660 | 12650 | 294 |
| 595 | 20230809 | 093200 | 1641141020 | 12650 | 12650 | 12650 | 12650 | 317 |
| 596 | 20230809 | 093100 | 1637130970 | 12650 | 12640 | 12650 | 12640 | 1491 |
| 597 | 20230809 | 093000 | 1618280570 | 12660 | 12640 | 12660 | 12640 | 230 |
| 598 | 20230809 | 092900 | 1615373120 | 12640 | 12640 | 12650 | 12640 | 5058 |
| 599 | 20230809 | 092800 | 1551424370 | 12640 | 12690 | 12690 | 12640 | 1937 |
| 600 | 20230809 | 092700 | 1526924530 | 12700 | 12700 | 12710 | 12650 | 2659 |
| 601 | 20230809 | 092600 | 1493175960 | 12680 | 12650 | 12700 | 12650 | 3605 |
| 602 | 20230809 | 092500 | 1447497530 | 12640 | 12660 | 12660 | 12640 | 3855 |
| 603 | 20230809 | 092400 | 1398732020 | 12660 | 12680 | 12680 | 12660 | 6623 |
| 604 | 20230809 | 092300 | 1314804350 | 12680 | 12670 | 12690 | 12670 | 944 |
| 605 | 20230809 | 092200 | 1302838230 | 12670 | 12680 | 12690 | 12670 | 4642 |
| 606 | 20230809 | 092100 | 1244005690 | 12690 | 12740 | 12750 | 12690 | 2055 |
| 607 | 20230809 | 092000 | 1217891360 | 12710 | 12730 | 12760 | 12710 | 1293 |
| 608 | 20230809 | 091900 | 1201424410 | 12710 | 12710 | 12710 | 12660 | 5027 |
| 609 | 20230809 | 091800 | 1137607030 | 12710 | 12790 | 12790 | 12700 | 6100 |
| 610 | 20230809 | 091700 | 1059892790 | 12780 | 12800 | 12800 | 12780 | 2538 |
| 611 | 20230809 | 091600 | 1027428600 | 12800 | 12800 | 12800 | 12790 | 432 |
| 612 | 20230809 | 091500 | 1021899930 | 12800 | 12840 | 12840 | 12790 | 3269 |
| 613 | 20230809 | 091400 | 980072040 | 12800 | 12800 | 12840 | 12770 | 6563 |
| 614 | 20230809 | 091300 | 896100990 | 12790 | 12890 | 12890 | 12780 | 3333 |
| 615 | 20230809 | 091200 | 853358850 | 12890 | 12920 | 12920 | 12890 | 2131 |
| 616 | 20230809 | 091100 | 825879600 | 12950 | 12920 | 12990 | 12900 | 1774 |
| 617 | 20230809 | 091000 | 802946510 | 12920 | 13080 | 13100 | 12920 | 7622 |
| 618 | 20230809 | 090900 | 703651780 | 13090 | 13060 | 13110 | 13050 | 2631 |
| 619 | 20230809 | 090800 | 669199250 | 13110 | 13170 | 13170 | 13070 | 5579 |
| 620 | 20230809 | 090700 | 596015100 | 13170 | 13170 | 13190 | 13100 | 7657 |
| 621 | 20230809 | 090600 | 495236950 | 13170 | 13030 | 13170 | 13020 | 4390 |
| 622 | 20230809 | 090500 | 437687130 | 13030 | 12920 | 13030 | 12910 | 4621 |
| 623 | 20230809 | 090400 | 377763870 | 12920 | 12900 | 12920 | 12890 | 1589 |
| 624 | 20230809 | 090300 | 357248590 | 12900 | 12890 | 12990 | 12890 | 1941 |
| 625 | 20230809 | 090200 | 332151240 | 12890 | 12820 | 12900 | 12740 | 12019 |
| 626 | 20230809 | 090100 | 177963320 | 12770 | 12840 | 12840 | 12730 | 4915 |
| 627 | 20230809 | 090000 | 115176550 | 12840 | 13000 | 13000 | 12840 | 8851 |