34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 193700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 3 | 20230810 | 193600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 4 | 20230810 | 193500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 5 | 20230810 | 193400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 6 | 20230810 | 193300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 7 | 20230810 | 193200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 8 | 20230810 | 193100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 9 | 20230810 | 193000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 10 | 20230810 | 192900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 11 | 20230810 | 192800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 12 | 20230810 | 192700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 13 | 20230810 | 192600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 14 | 20230810 | 192500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 15 | 20230810 | 192400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 16 | 20230810 | 192300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 17 | 20230810 | 192200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 18 | 20230810 | 192100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 19 | 20230810 | 192000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 20 | 20230810 | 191900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 21 | 20230810 | 191800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 22 | 20230810 | 191700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 23 | 20230810 | 191600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 24 | 20230810 | 191500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 25 | 20230810 | 191400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 26 | 20230810 | 191300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 27 | 20230810 | 191200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 28 | 20230810 | 191100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 29 | 20230810 | 191000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 30 | 20230810 | 190900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 31 | 20230810 | 190800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 32 | 20230810 | 190700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 33 | 20230810 | 190600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 34 | 20230810 | 190500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 35 | 20230810 | 190400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 36 | 20230810 | 190300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 37 | 20230810 | 190200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 38 | 20230810 | 190100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 39 | 20230810 | 190000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 40 | 20230810 | 185900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 41 | 20230810 | 185800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 42 | 20230810 | 185700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 43 | 20230810 | 185600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 44 | 20230810 | 185500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 45 | 20230810 | 185400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 46 | 20230810 | 185300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 47 | 20230810 | 185200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 48 | 20230810 | 185100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 49 | 20230810 | 185000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 50 | 20230810 | 184900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 51 | 20230810 | 184800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 52 | 20230810 | 184700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 53 | 20230810 | 184600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 54 | 20230810 | 184500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 55 | 20230810 | 184400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 56 | 20230810 | 184300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 57 | 20230810 | 184200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 58 | 20230810 | 184100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 59 | 20230810 | 184000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 60 | 20230810 | 183900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 61 | 20230810 | 183800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 62 | 20230810 | 183700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 63 | 20230810 | 183600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 64 | 20230810 | 183500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 65 | 20230810 | 183400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 66 | 20230810 | 183300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 67 | 20230810 | 183200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 68 | 20230810 | 183100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 69 | 20230810 | 183000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 70 | 20230810 | 182900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 71 | 20230810 | 182800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 72 | 20230810 | 182700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 73 | 20230810 | 182600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 74 | 20230810 | 182500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 75 | 20230810 | 182400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 76 | 20230810 | 182300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 77 | 20230810 | 182200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 78 | 20230810 | 182100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 79 | 20230810 | 182000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 80 | 20230810 | 181900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 81 | 20230810 | 181800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 82 | 20230810 | 181700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 83 | 20230810 | 181600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 84 | 20230810 | 181500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 85 | 20230810 | 181400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 86 | 20230810 | 181300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 87 | 20230810 | 181200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 88 | 20230810 | 181100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 89 | 20230810 | 181000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 90 | 20230810 | 180900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 91 | 20230810 | 180800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 92 | 20230810 | 180700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 93 | 20230810 | 180600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 94 | 20230810 | 180500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 95 | 20230810 | 180400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 96 | 20230810 | 180300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 97 | 20230810 | 180200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 98 | 20230810 | 180100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 99 | 20230810 | 180000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 100 | 20230810 | 175900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 101 | 20230810 | 175800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 102 | 20230810 | 175700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 103 | 20230810 | 175600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 104 | 20230810 | 175500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 105 | 20230810 | 175400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 106 | 20230810 | 175300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 107 | 20230810 | 175200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 108 | 20230810 | 175100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 109 | 20230810 | 175000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 110 | 20230810 | 174900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 111 | 20230810 | 174800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 112 | 20230810 | 174700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 113 | 20230810 | 174600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 114 | 20230810 | 174500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 115 | 20230810 | 174400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 116 | 20230810 | 174300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 117 | 20230810 | 174200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 118 | 20230810 | 174100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 119 | 20230810 | 174000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 120 | 20230810 | 173900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 121 | 20230810 | 173800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 122 | 20230810 | 173700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 123 | 20230810 | 173600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 124 | 20230810 | 173500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 125 | 20230810 | 173400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 126 | 20230810 | 173300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 127 | 20230810 | 173200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 128 | 20230810 | 173100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 129 | 20230810 | 173000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 130 | 20230810 | 172900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 131 | 20230810 | 172800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 132 | 20230810 | 172700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 133 | 20230810 | 172600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 134 | 20230810 | 172500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 135 | 20230810 | 172400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 136 | 20230810 | 172300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 137 | 20230810 | 172200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 138 | 20230810 | 172100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 139 | 20230810 | 172000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 140 | 20230810 | 171900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 141 | 20230810 | 171800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 142 | 20230810 | 171700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 143 | 20230810 | 171600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 144 | 20230810 | 171500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 145 | 20230810 | 171400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 146 | 20230810 | 171300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 147 | 20230810 | 171200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 148 | 20230810 | 171100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 149 | 20230810 | 171000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 150 | 20230810 | 170900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 151 | 20230810 | 170800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 152 | 20230810 | 170700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 153 | 20230810 | 170600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 154 | 20230810 | 170500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 155 | 20230810 | 170400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 156 | 20230810 | 170300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 157 | 20230810 | 170200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 158 | 20230810 | 170100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 159 | 20230810 | 170000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 160 | 20230810 | 165900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 161 | 20230810 | 165800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 162 | 20230810 | 165700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 163 | 20230810 | 165600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 164 | 20230810 | 165500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 165 | 20230810 | 165400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 166 | 20230810 | 165300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 167 | 20230810 | 165200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 168 | 20230810 | 165100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 169 | 20230810 | 165000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 170 | 20230810 | 164900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 171 | 20230810 | 164800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 172 | 20230810 | 164700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 173 | 20230810 | 164600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 174 | 20230810 | 164500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 175 | 20230810 | 164400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 176 | 20230810 | 164300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 177 | 20230810 | 164200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 178 | 20230810 | 164100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 179 | 20230810 | 164000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 180 | 20230810 | 163900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 181 | 20230810 | 163800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20230810 | 163700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 183 | 20230810 | 163600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20230810 | 163500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20230810 | 163400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20230810 | 163300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20230810 | 163200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20230810 | 163100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20230810 | 163000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20230810 | 162900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20230810 | 162800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 192 | 20230810 | 162700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 193 | 20230810 | 162600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 194 | 20230810 | 162500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 195 | 20230810 | 162400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 196 | 20230810 | 162300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 197 | 20230810 | 162200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 198 | 20230810 | 162100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 199 | 20230810 | 162000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20230810 | 161900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20230810 | 161800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20230810 | 161700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 203 | 20230810 | 161600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20230810 | 161500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20230810 | 161400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20230810 | 161300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20230810 | 161200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20230810 | 161100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20230810 | 161000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 210 | 20230810 | 160900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 211 | 20230810 | 160800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 212 | 20230810 | 160700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 213 | 20230810 | 160600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 214 | 20230810 | 160500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 215 | 20230810 | 160400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 216 | 20230810 | 160300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 217 | 20230810 | 160200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 218 | 20230810 | 160100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 219 | 20230810 | 160000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 220 | 20230810 | 155900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 221 | 20230810 | 155800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 222 | 20230810 | 155700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 223 | 20230810 | 155600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 224 | 20230810 | 155500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 225 | 20230810 | 155400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 226 | 20230810 | 155300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 227 | 20230810 | 155200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 228 | 20230810 | 155100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 229 | 20230810 | 155000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 230 | 20230810 | 154900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 231 | 20230810 | 154800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 232 | 20230810 | 154700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 233 | 20230810 | 154600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 234 | 20230810 | 154500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 235 | 20230810 | 154400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 236 | 20230810 | 154300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 237 | 20230810 | 154200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 238 | 20230810 | 154100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 239 | 20230810 | 154000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20230810 | 153900 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 241 | 20230810 | 153800 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20230810 | 153700 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 243 | 20230810 | 153600 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20230810 | 153500 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20230810 | 153400 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 246 | 20230810 | 153300 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 247 | 20230810 | 153200 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20230810 | 153100 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 0 |
| 249 | 20230810 | 153000 | 2685499690 | 15800 | 15800 | 15800 | 15800 | 3474 |
| 250 | 20230810 | 152900 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 251 | 20230810 | 152800 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 252 | 20230810 | 152700 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 253 | 20230810 | 152600 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 254 | 20230810 | 152500 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 255 | 20230810 | 152400 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 256 | 20230810 | 152300 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 257 | 20230810 | 152200 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 258 | 20230810 | 152100 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 259 | 20230810 | 152000 | 2630610490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 260 | 20230810 | 151900 | 2630610490 | 15890 | 15890 | 15890 | 15800 | 92 |
| 261 | 20230810 | 151800 | 2629150940 | 15760 | 15770 | 15880 | 15760 | 413 |
| 262 | 20230810 | 151700 | 2622606340 | 15770 | 15760 | 15900 | 15760 | 2495 |
| 263 | 20230810 | 151600 | 2582969020 | 15900 | 15720 | 15910 | 15720 | 2247 |
| 264 | 20230810 | 151500 | 2547401900 | 15720 | 15850 | 15850 | 15720 | 347 |
| 265 | 20230810 | 151400 | 2541937430 | 15750 | 15820 | 15840 | 15750 | 2668 |
| 266 | 20230810 | 151300 | 2499707940 | 15830 | 15840 | 15920 | 15820 | 1363 |
| 267 | 20230810 | 151200 | 2478131960 | 15930 | 15890 | 15940 | 15820 | 761 |
| 268 | 20230810 | 151100 | 2466038460 | 15800 | 15750 | 15950 | 15750 | 585 |
| 269 | 20230810 | 151000 | 2456783870 | 15750 | 15770 | 15800 | 15740 | 2192 |
| 270 | 20230810 | 150900 | 2422197880 | 15740 | 15780 | 15780 | 15720 | 1663 |
| 271 | 20230810 | 150800 | 2396014750 | 15760 | 15710 | 15770 | 15710 | 285 |
| 272 | 20230810 | 150700 | 2391529500 | 15740 | 15770 | 15770 | 15730 | 575 |
| 273 | 20230810 | 150600 | 2382474270 | 15750 | 15720 | 15860 | 15720 | 1714 |
| 274 | 20230810 | 150500 | 2355327810 | 15720 | 15700 | 15720 | 15700 | 205 |
| 275 | 20230810 | 150400 | 2352106750 | 15670 | 15670 | 15710 | 15670 | 3148 |
| 276 | 20230810 | 150300 | 2302718820 | 15670 | 15710 | 15710 | 15670 | 836 |
| 277 | 20230810 | 150200 | 2289602320 | 15720 | 15730 | 15750 | 15720 | 151 |
| 278 | 20230810 | 150100 | 2287228020 | 15700 | 15780 | 15790 | 15690 | 5521 |
| 279 | 20230810 | 150000 | 2200433780 | 15780 | 15780 | 15780 | 15780 | 223 |
| 280 | 20230810 | 145900 | 2196914840 | 15770 | 15790 | 15790 | 15770 | 2403 |
| 281 | 20230810 | 145800 | 2158989920 | 15790 | 15780 | 15800 | 15780 | 560 |
| 282 | 20230810 | 145700 | 2150145450 | 15770 | 15780 | 15780 | 15770 | 141 |
| 283 | 20230810 | 145600 | 2147921590 | 15780 | 15790 | 15790 | 15770 | 380 |
| 284 | 20230810 | 145500 | 2141925910 | 15790 | 15780 | 15800 | 15760 | 1219 |
| 285 | 20230810 | 145400 | 2122691240 | 15780 | 15780 | 15790 | 15770 | 256 |
| 286 | 20230810 | 145300 | 2118651950 | 15780 | 15780 | 15790 | 15780 | 526 |
| 287 | 20230810 | 145200 | 2110348290 | 15780 | 15780 | 15800 | 15780 | 957 |
| 288 | 20230810 | 145100 | 2095233400 | 15780 | 15780 | 15790 | 15780 | 167 |
| 289 | 20230810 | 145000 | 2092598090 | 15780 | 15790 | 15800 | 15770 | 334 |
| 290 | 20230810 | 144900 | 2087325440 | 15770 | 15820 | 15820 | 15770 | 1074 |
| 291 | 20230810 | 144800 | 2070362550 | 15820 | 15840 | 15840 | 15790 | 1249 |
| 292 | 20230810 | 144700 | 2050620600 | 15840 | 15810 | 15860 | 15810 | 257 |
| 293 | 20230810 | 144600 | 2046551610 | 15850 | 15840 | 15850 | 15790 | 1525 |
| 294 | 20230810 | 144500 | 2022427500 | 15840 | 15850 | 15850 | 15790 | 421 |
| 295 | 20230810 | 144400 | 2015762270 | 15800 | 15850 | 15850 | 15790 | 1156 |
| 296 | 20230810 | 144300 | 1997468960 | 15790 | 15800 | 15850 | 15790 | 1699 |
| 297 | 20230810 | 144200 | 1970609070 | 15800 | 15850 | 15850 | 15800 | 499 |
| 298 | 20230810 | 144100 | 1962710970 | 15850 | 15860 | 15860 | 15800 | 1825 |
| 299 | 20230810 | 144000 | 1933837640 | 15860 | 15800 | 15860 | 15800 | 1203 |
| 300 | 20230810 | 143900 | 1914773800 | 15800 | 15860 | 15860 | 15790 | 1644 |
| 301 | 20230810 | 143800 | 1888755240 | 15860 | 15860 | 15870 | 15860 | 272 |
| 302 | 20230810 | 143700 | 1884441280 | 15860 | 15850 | 15860 | 15850 | 308 |
| 303 | 20230810 | 143600 | 1879557480 | 15850 | 15850 | 15850 | 15850 | 203 |
| 304 | 20230810 | 143500 | 1876339930 | 15850 | 15850 | 15850 | 15850 | 245 |
| 305 | 20230810 | 143400 | 1872456680 | 15850 | 15850 | 15850 | 15850 | 210 |
| 306 | 20230810 | 143300 | 1869128180 | 15850 | 15840 | 15850 | 15840 | 170 |
| 307 | 20230810 | 143200 | 1866433720 | 15850 | 15850 | 15860 | 15850 | 247 |
| 308 | 20230810 | 143100 | 1862518650 | 15850 | 15850 | 15860 | 15850 | 236 |
| 309 | 20230810 | 143000 | 1858777350 | 15860 | 15860 | 15860 | 15830 | 565 |
| 310 | 20230810 | 142900 | 1849821460 | 15900 | 15850 | 15900 | 15810 | 4160 |
| 311 | 20230810 | 142800 | 1783741550 | 15850 | 15950 | 15950 | 15850 | 4965 |
| 312 | 20230810 | 142700 | 1704750570 | 15950 | 15960 | 15960 | 15940 | 198 |
| 313 | 20230810 | 142600 | 1701593200 | 15960 | 15960 | 15960 | 15960 | 257 |
| 314 | 20230810 | 142500 | 1697491480 | 15960 | 15960 | 15960 | 15960 | 212 |
| 315 | 20230810 | 142400 | 1694107960 | 15960 | 15940 | 15960 | 15940 | 248 |
| 316 | 20230810 | 142300 | 1690151200 | 15940 | 15940 | 15940 | 15930 | 318 |
| 317 | 20230810 | 142200 | 1685083440 | 15930 | 15940 | 15940 | 15930 | 982 |
| 318 | 20230810 | 142100 | 1669430910 | 15940 | 15940 | 15980 | 15940 | 465 |
| 319 | 20230810 | 142000 | 1662006830 | 15940 | 16000 | 16000 | 15940 | 2655 |
| 320 | 20230810 | 141900 | 1619586200 | 16010 | 16030 | 16040 | 16010 | 1462 |
| 321 | 20230810 | 141800 | 1596167490 | 16030 | 16020 | 16040 | 16020 | 276 |
| 322 | 20230810 | 141700 | 1591742530 | 16020 | 16030 | 16030 | 16020 | 112 |
| 323 | 20230810 | 141600 | 1589948270 | 16040 | 16060 | 16070 | 16030 | 183 |
| 324 | 20230810 | 141500 | 1587013090 | 16070 | 16010 | 16070 | 16010 | 3722 |
| 325 | 20230810 | 141400 | 1527287100 | 16010 | 16010 | 16010 | 16010 | 115 |
| 326 | 20230810 | 141300 | 1525445950 | 16000 | 15980 | 16020 | 15980 | 270 |
| 327 | 20230810 | 141200 | 1521123260 | 15980 | 16000 | 16000 | 15980 | 322 |
| 328 | 20230810 | 141100 | 1515971420 | 16000 | 15990 | 16000 | 15980 | 320 |
| 329 | 20230810 | 141000 | 1510854570 | 15990 | 16000 | 16000 | 15990 | 517 |
| 330 | 20230810 | 140900 | 1502582610 | 16000 | 16000 | 16010 | 16000 | 39 |
| 331 | 20230810 | 140800 | 1501958590 | 16000 | 16010 | 16010 | 16000 | 95 |
| 332 | 20230810 | 140700 | 1500438560 | 16000 | 16000 | 16000 | 15980 | 17 |
| 333 | 20230810 | 140600 | 1500166680 | 16000 | 16020 | 16030 | 16000 | 40 |
| 334 | 20230810 | 140500 | 1499525950 | 16030 | 15950 | 16030 | 15910 | 3237 |
| 335 | 20230810 | 140400 | 1447768470 | 15940 | 15900 | 15940 | 15900 | 260 |
| 336 | 20230810 | 140300 | 1443627080 | 15910 | 15910 | 15910 | 15910 | 10 |
| 337 | 20230810 | 140200 | 1443467980 | 15900 | 15890 | 15900 | 15890 | 20 |
| 338 | 20230810 | 140100 | 1443150100 | 15890 | 15900 | 15900 | 15890 | 159 |
| 339 | 20230810 | 140000 | 1440622980 | 15900 | 15900 | 15900 | 15900 | 41 |
| 340 | 20230810 | 135900 | 1439971080 | 15900 | 15900 | 15900 | 15900 | 303 |
| 341 | 20230810 | 135800 | 1435153380 | 15900 | 15900 | 15900 | 15900 | 12 |
| 342 | 20230810 | 135700 | 1434962580 | 15900 | 15900 | 15900 | 15890 | 121 |
| 343 | 20230810 | 135600 | 1433038870 | 15890 | 15890 | 15890 | 15890 | 116 |
| 344 | 20230810 | 135500 | 1431195630 | 15890 | 15890 | 15890 | 15890 | 112 |
| 345 | 20230810 | 135400 | 1429415950 | 15890 | 15890 | 15900 | 15890 | 344 |
| 346 | 20230810 | 135300 | 1423946970 | 15890 | 15890 | 15890 | 15890 | 149 |
| 347 | 20230810 | 135200 | 1421579360 | 15890 | 15890 | 15890 | 15890 | 8 |
| 348 | 20230810 | 135100 | 1421452240 | 15890 | 15890 | 15900 | 15890 | 121 |
| 349 | 20230810 | 135000 | 1419529530 | 15900 | 15900 | 15900 | 15890 | 214 |
| 350 | 20230810 | 134900 | 1416127040 | 15920 | 15920 | 15920 | 15920 | 19 |
| 351 | 20230810 | 134800 | 1415824560 | 15920 | 15920 | 15920 | 15920 | 8 |
| 352 | 20230810 | 134700 | 1415697200 | 15920 | 15920 | 15930 | 15920 | 12 |
| 353 | 20230810 | 134600 | 1415506110 | 15920 | 15920 | 15920 | 15920 | 51 |
| 354 | 20230810 | 134500 | 1414694190 | 15920 | 15920 | 15920 | 15920 | 26 |
| 355 | 20230810 | 134400 | 1414280270 | 15920 | 15920 | 15920 | 15920 | 4 |
| 356 | 20230810 | 134300 | 1414216590 | 15920 | 15920 | 15920 | 15920 | 20 |
| 357 | 20230810 | 134200 | 1413898190 | 15920 | 15890 | 15920 | 15890 | 23 |
| 358 | 20230810 | 134100 | 1413532150 | 15880 | 15930 | 15930 | 15870 | 12 |
| 359 | 20230810 | 134000 | 1413341580 | 15930 | 15870 | 15930 | 15870 | 76 |
| 360 | 20230810 | 133900 | 1412132690 | 15870 | 15870 | 15870 | 15870 | 26 |
| 361 | 20230810 | 133800 | 1411720070 | 15870 | 15870 | 15870 | 15870 | 20 |
| 362 | 20230810 | 133700 | 1411402670 | 15870 | 15850 | 15870 | 15850 | 83 |
| 363 | 20230810 | 133600 | 1410086270 | 15850 | 15850 | 15850 | 15850 | 19 |
| 364 | 20230810 | 133500 | 1409785120 | 15850 | 15850 | 15850 | 15850 | 12 |
| 365 | 20230810 | 133400 | 1409594920 | 15850 | 15850 | 15860 | 15850 | 46 |
| 366 | 20230810 | 133300 | 1408865790 | 15850 | 15850 | 15860 | 15850 | 617 |
| 367 | 20230810 | 133200 | 1399086290 | 15850 | 15850 | 15850 | 15850 | 101 |
| 368 | 20230810 | 133100 | 1397485440 | 15850 | 15880 | 15880 | 15850 | 2474 |
| 369 | 20230810 | 133000 | 1358235950 | 15880 | 15880 | 15880 | 15880 | 49 |
| 370 | 20230810 | 132900 | 1357457830 | 15870 | 15880 | 15880 | 15870 | 204 |
| 371 | 20230810 | 132800 | 1354218350 | 15890 | 15890 | 15890 | 15880 | 45 |
| 372 | 20230810 | 132700 | 1353503340 | 15890 | 15880 | 15890 | 15880 | 238 |
| 373 | 20230810 | 132600 | 1349723860 | 15880 | 15870 | 15880 | 15870 | 144 |
| 374 | 20230810 | 132500 | 1347437180 | 15870 | 15880 | 15880 | 15870 | 18 |
| 375 | 20230810 | 132400 | 1347151460 | 15880 | 15870 | 15880 | 15870 | 20 |
| 376 | 20230810 | 132300 | 1346834020 | 15870 | 15860 | 15870 | 15850 | 122 |
| 377 | 20230810 | 132200 | 1344899220 | 15860 | 15860 | 15860 | 15860 | 4 |
| 378 | 20230810 | 132100 | 1344835780 | 15860 | 15860 | 15870 | 15860 | 78 |
| 379 | 20230810 | 132000 | 1343598080 | 15860 | 15860 | 15860 | 15860 | 16 |
| 380 | 20230810 | 131900 | 1343344320 | 15860 | 15860 | 15860 | 15860 | 69 |
| 381 | 20230810 | 131800 | 1342249980 | 15860 | 15860 | 15860 | 15860 | 3 |
| 382 | 20230810 | 131700 | 1342202400 | 15860 | 15850 | 15860 | 15850 | 18 |
| 383 | 20230810 | 131600 | 1341917080 | 15850 | 15850 | 15850 | 15850 | 203 |
| 384 | 20230810 | 131500 | 1338699530 | 15830 | 15820 | 15830 | 15820 | 21 |
| 385 | 20230810 | 131400 | 1338367280 | 15800 | 15820 | 15840 | 15800 | 152 |
| 386 | 20230810 | 131300 | 1335960680 | 15850 | 15830 | 15850 | 15800 | 306 |
| 387 | 20230810 | 131200 | 1331116390 | 15850 | 15820 | 15850 | 15790 | 309 |
| 388 | 20230810 | 131100 | 1326225410 | 15830 | 15860 | 15860 | 15830 | 298 |
| 389 | 20230810 | 131000 | 1321505640 | 15860 | 15860 | 15860 | 15860 | 20 |
| 390 | 20230810 | 130900 | 1321188440 | 15860 | 15850 | 15860 | 15840 | 1024 |
| 391 | 20230810 | 130800 | 1304958000 | 15840 | 15830 | 15840 | 15820 | 157 |
| 392 | 20230810 | 130700 | 1302472700 | 15840 | 15850 | 15850 | 15840 | 237 |
| 393 | 20230810 | 130600 | 1298717230 | 15860 | 15860 | 15860 | 15860 | 51 |
| 394 | 20230810 | 130500 | 1297908370 | 15850 | 15870 | 15870 | 15850 | 712 |
| 395 | 20230810 | 130400 | 1286620660 | 15860 | 15890 | 15890 | 15860 | 93 |
| 396 | 20230810 | 130300 | 1285142950 | 15890 | 15900 | 15900 | 15890 | 44 |
| 397 | 20230810 | 130200 | 1284443390 | 15890 | 15900 | 15900 | 15890 | 329 |
| 398 | 20230810 | 130100 | 1279212330 | 15900 | 15900 | 15900 | 15900 | 50 |
| 399 | 20230810 | 130000 | 1278417330 | 15900 | 15900 | 15900 | 15900 | 0 |
| 400 | 20230810 | 125900 | 1278417330 | 15900 | 15900 | 15900 | 15900 | 263 |
| 401 | 20230810 | 125800 | 1274235630 | 15900 | 15910 | 15910 | 15900 | 200 |
| 402 | 20230810 | 125700 | 1271054630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 403 | 20230810 | 125600 | 1271054630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 404 | 20230810 | 125500 | 1271054630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 405 | 20230810 | 125400 | 1271054630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 406 | 20230810 | 125300 | 1271054630 | 15900 | 15900 | 15900 | 15900 | 5 |
| 407 | 20230810 | 125200 | 1270975130 | 15900 | 15900 | 15900 | 15900 | 1 |
| 408 | 20230810 | 125100 | 1270959230 | 15900 | 15890 | 15900 | 15890 | 136 |
| 409 | 20230810 | 125000 | 1268797860 | 15890 | 15870 | 15890 | 15870 | 780 |
| 410 | 20230810 | 124900 | 1256410630 | 15870 | 15870 | 15870 | 15870 | 1 |
| 411 | 20230810 | 124800 | 1256394760 | 15870 | 15860 | 15870 | 15860 | 60 |
| 412 | 20230810 | 124700 | 1255443080 | 15860 | 15850 | 15860 | 15850 | 385 |
| 413 | 20230810 | 124600 | 1249339190 | 15860 | 15860 | 15860 | 15860 | 410 |
| 414 | 20230810 | 124500 | 1242836590 | 15860 | 15860 | 15860 | 15850 | 327 |
| 415 | 20230810 | 124400 | 1237650430 | 15850 | 15840 | 15850 | 15840 | 40 |
| 416 | 20230810 | 124300 | 1237016730 | 15840 | 15840 | 15840 | 15840 | 7 |
| 417 | 20230810 | 124200 | 1236905850 | 15840 | 15850 | 15850 | 15840 | 197 |
| 418 | 20230810 | 124100 | 1233783470 | 15850 | 15850 | 15850 | 15850 | 2 |
| 419 | 20230810 | 124000 | 1233751770 | 15850 | 15850 | 15850 | 15850 | 0 |
| 420 | 20230810 | 123900 | 1233751770 | 15850 | 15850 | 15850 | 15850 | 77 |
| 421 | 20230810 | 123800 | 1232531320 | 15840 | 15850 | 15850 | 15840 | 194 |
| 422 | 20230810 | 123700 | 1229456490 | 15850 | 15850 | 15850 | 15850 | 13 |
| 423 | 20230810 | 123600 | 1229250440 | 15840 | 15850 | 15850 | 15840 | 300 |
| 424 | 20230810 | 123500 | 1224497150 | 15850 | 15850 | 15850 | 15850 | 71 |
| 425 | 20230810 | 123400 | 1223371800 | 15850 | 15840 | 15850 | 15840 | 112 |
| 426 | 20230810 | 123300 | 1221596720 | 15840 | 15850 | 15850 | 15840 | 173 |
| 427 | 20230810 | 123200 | 1218854900 | 15850 | 15860 | 15860 | 15850 | 541 |
| 428 | 20230810 | 123100 | 1210279650 | 15860 | 15860 | 15860 | 15860 | 100 |
| 429 | 20230810 | 123000 | 1208693650 | 15860 | 15860 | 15860 | 15860 | 16 |
| 430 | 20230810 | 122900 | 1208439890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 431 | 20230810 | 122800 | 1208439890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 432 | 20230810 | 122700 | 1208439890 | 15860 | 15860 | 15860 | 15860 | 50 |
| 433 | 20230810 | 122600 | 1207646890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 434 | 20230810 | 122500 | 1207646890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 435 | 20230810 | 122400 | 1207646890 | 15860 | 15870 | 15870 | 15860 | 69 |
| 436 | 20230810 | 122300 | 1206551900 | 15930 | 15900 | 15930 | 15900 | 20 |
| 437 | 20230810 | 122200 | 1206233600 | 15870 | 15870 | 15870 | 15860 | 124 |
| 438 | 20230810 | 122100 | 1204265960 | 15870 | 15870 | 15870 | 15870 | 0 |
| 439 | 20230810 | 122000 | 1204265960 | 15870 | 15870 | 15870 | 15870 | 0 |
| 440 | 20230810 | 121900 | 1204265960 | 15870 | 15870 | 15870 | 15870 | 0 |
| 441 | 20230810 | 121800 | 1204265960 | 15870 | 15870 | 15870 | 15870 | 0 |
| 442 | 20230810 | 121700 | 1204265960 | 15870 | 15910 | 15910 | 15870 | 200 |
| 443 | 20230810 | 121600 | 1201089930 | 15910 | 15910 | 15910 | 15910 | 15 |
| 444 | 20230810 | 121500 | 1200851280 | 15910 | 15940 | 15940 | 15910 | 54 |
| 445 | 20230810 | 121400 | 1199991520 | 15940 | 15940 | 15940 | 15940 | 1 |
| 446 | 20230810 | 121300 | 1199975580 | 15940 | 15950 | 15950 | 15940 | 123 |
| 447 | 20230810 | 121200 | 1198013950 | 15950 | 15950 | 15950 | 15950 | 30 |
| 448 | 20230810 | 121100 | 1197535450 | 15980 | 15980 | 15980 | 15980 | 135 |
| 449 | 20230810 | 121000 | 1195378150 | 15990 | 15990 | 15990 | 15990 | 14 |
| 450 | 20230810 | 120900 | 1195154290 | 15980 | 15940 | 15980 | 15940 | 20 |
| 451 | 20230810 | 120800 | 1194834810 | 15940 | 15940 | 15940 | 15940 | 7 |
| 452 | 20230810 | 120700 | 1194723230 | 15940 | 15960 | 15990 | 15940 | 40 |
| 453 | 20230810 | 120600 | 1194084830 | 15960 | 15950 | 15960 | 15950 | 28 |
| 454 | 20230810 | 120500 | 1193637980 | 15950 | 15940 | 15950 | 15940 | 4 |
| 455 | 20230810 | 120400 | 1193574200 | 15920 | 15920 | 15920 | 15920 | 7 |
| 456 | 20230810 | 120300 | 1193462760 | 15900 | 15900 | 15900 | 15900 | 1000 |
| 457 | 20230810 | 120200 | 1177562760 | 15900 | 15890 | 15900 | 15890 | 276 |
| 458 | 20230810 | 120100 | 1173177110 | 15890 | 15890 | 15890 | 15890 | 154 |
| 459 | 20230810 | 120000 | 1170730050 | 15880 | 15860 | 15880 | 15860 | 6 |
| 460 | 20230810 | 115900 | 1170634850 | 15860 | 15860 | 15860 | 15860 | 0 |
| 461 | 20230810 | 115800 | 1170634850 | 15860 | 15860 | 15860 | 15860 | 13 |
| 462 | 20230810 | 115700 | 1170428670 | 15870 | 15880 | 15880 | 15870 | 142 |
| 463 | 20230810 | 115600 | 1168174520 | 15880 | 15890 | 15890 | 15880 | 52 |
| 464 | 20230810 | 115500 | 1167348380 | 15880 | 15880 | 15880 | 15880 | 14 |
| 465 | 20230810 | 115400 | 1167126060 | 15890 | 15890 | 15890 | 15890 | 408 |
| 466 | 20230810 | 115300 | 1160642940 | 15890 | 15880 | 15890 | 15880 | 4 |
| 467 | 20230810 | 115200 | 1160579410 | 15890 | 15890 | 15890 | 15890 | 0 |
| 468 | 20230810 | 115100 | 1160579410 | 15890 | 15890 | 15890 | 15890 | 4 |
| 469 | 20230810 | 115000 | 1160515850 | 15880 | 15890 | 15890 | 15880 | 7 |
| 470 | 20230810 | 114900 | 1160404680 | 15880 | 15880 | 15880 | 15880 | 63 |
| 471 | 20230810 | 114800 | 1159404240 | 15880 | 15910 | 15910 | 15880 | 1697 |
| 472 | 20230810 | 114700 | 1132451750 | 15910 | 15910 | 15910 | 15910 | 4 |
| 473 | 20230810 | 114600 | 1132388110 | 15920 | 15930 | 15930 | 15920 | 7 |
| 474 | 20230810 | 114500 | 1132276640 | 15930 | 15930 | 15930 | 15930 | 13 |
| 475 | 20230810 | 114400 | 1132069550 | 15930 | 15930 | 15930 | 15930 | 0 |
| 476 | 20230810 | 114300 | 1132069550 | 15930 | 15980 | 16000 | 15930 | 18 |
| 477 | 20230810 | 114200 | 1131782690 | 15920 | 15950 | 15950 | 15920 | 12 |
| 478 | 20230810 | 114100 | 1131591320 | 15980 | 16000 | 16000 | 15980 | 151 |
| 479 | 20230810 | 114000 | 1129176320 | 16000 | 15970 | 16000 | 15970 | 1278 |
| 480 | 20230810 | 113900 | 1108732780 | 15930 | 15870 | 15970 | 15870 | 3703 |
| 481 | 20230810 | 113800 | 1049738960 | 15870 | 15870 | 15870 | 15870 | 6 |
| 482 | 20230810 | 113700 | 1049643740 | 15870 | 15880 | 15880 | 15870 | 77 |
| 483 | 20230810 | 113600 | 1048421010 | 15880 | 15880 | 15880 | 15880 | 0 |
| 484 | 20230810 | 113500 | 1048421010 | 15880 | 15880 | 15880 | 15880 | 31 |
| 485 | 20230810 | 113400 | 1047928730 | 15880 | 15880 | 15880 | 15880 | 231 |
| 486 | 20230810 | 113300 | 1044260450 | 15870 | 15870 | 15870 | 15870 | 0 |
| 487 | 20230810 | 113200 | 1044260450 | 15870 | 15870 | 15870 | 15870 | 4 |
| 488 | 20230810 | 113100 | 1044196970 | 15870 | 15870 | 15870 | 15870 | 0 |
| 489 | 20230810 | 113000 | 1044196970 | 15870 | 15900 | 15900 | 15870 | 81 |
| 490 | 20230810 | 112900 | 1042909190 | 15900 | 15860 | 15900 | 15850 | 198 |
| 491 | 20230810 | 112800 | 1039763740 | 15860 | 15850 | 15860 | 15850 | 24 |
| 492 | 20230810 | 112700 | 1039383250 | 15850 | 15820 | 15850 | 15800 | 62 |
| 493 | 20230810 | 112600 | 1038401350 | 15820 | 15850 | 15850 | 15820 | 356 |
| 494 | 20230810 | 112500 | 1032759190 | 15850 | 15850 | 15850 | 15850 | 116 |
| 495 | 20230810 | 112400 | 1030920590 | 15850 | 15860 | 15860 | 15850 | 5 |
| 496 | 20230810 | 112300 | 1030841330 | 15860 | 15860 | 15860 | 15860 | 0 |
| 497 | 20230810 | 112200 | 1030841330 | 15860 | 15860 | 15860 | 15850 | 20 |
| 498 | 20230810 | 112100 | 1030524170 | 15850 | 15850 | 15850 | 15850 | 92 |
| 499 | 20230810 | 112000 | 1029065970 | 15850 | 15840 | 15850 | 15840 | 244 |
| 500 | 20230810 | 111900 | 1025198860 | 15840 | 15840 | 15840 | 15840 | 4 |
| 501 | 20230810 | 111800 | 1025135500 | 15850 | 15830 | 15850 | 15830 | 257 |
| 502 | 20230810 | 111700 | 1021065990 | 15830 | 15840 | 15840 | 15830 | 225 |
| 503 | 20230810 | 111600 | 1017502040 | 15840 | 15820 | 15840 | 15820 | 6 |
| 504 | 20230810 | 111500 | 1017407090 | 15820 | 15820 | 15820 | 15820 | 0 |
| 505 | 20230810 | 111400 | 1017407090 | 15820 | 15820 | 15820 | 15820 | 68 |
| 506 | 20230810 | 111300 | 1016331330 | 15860 | 15830 | 15860 | 15830 | 677 |
| 507 | 20230810 | 111200 | 1005612440 | 15800 | 15820 | 15820 | 15800 | 796 |
| 508 | 20230810 | 111100 | 993019800 | 15810 | 15790 | 15820 | 15790 | 88 |
| 509 | 20230810 | 111000 | 991627810 | 15790 | 15790 | 15790 | 15790 | 0 |
| 510 | 20230810 | 110900 | 991627810 | 15790 | 15790 | 15790 | 15790 | 4 |
| 511 | 20230810 | 110800 | 991564650 | 15780 | 15780 | 15780 | 15780 | 6 |
| 512 | 20230810 | 110700 | 991469970 | 15780 | 15750 | 15790 | 15750 | 669 |
| 513 | 20230810 | 110600 | 980919410 | 15750 | 15750 | 15750 | 15750 | 12 |
| 514 | 20230810 | 110500 | 980730410 | 15750 | 15750 | 15750 | 15740 | 48 |
| 515 | 20230810 | 110400 | 979974580 | 15740 | 15770 | 15770 | 15740 | 177 |
| 516 | 20230810 | 110300 | 977183480 | 15770 | 15780 | 15780 | 15770 | 310 |
| 517 | 20230810 | 110200 | 972293570 | 15790 | 15770 | 15790 | 15770 | 199 |
| 518 | 20230810 | 110100 | 969152280 | 15770 | 15770 | 15770 | 15770 | 14 |
| 519 | 20230810 | 110000 | 968931500 | 15770 | 15760 | 15790 | 15760 | 268 |
| 520 | 20230810 | 105900 | 964704010 | 15760 | 15760 | 15760 | 15760 | 8 |
| 521 | 20230810 | 105800 | 964577930 | 15750 | 15750 | 15750 | 15750 | 4 |
| 522 | 20230810 | 105700 | 964514930 | 15820 | 15820 | 15820 | 15820 | 122 |
| 523 | 20230810 | 105600 | 962584890 | 15740 | 15740 | 15740 | 15740 | 12 |
| 524 | 20230810 | 105500 | 962396010 | 15830 | 15830 | 15830 | 15830 | 121 |
| 525 | 20230810 | 105400 | 960480580 | 15720 | 15810 | 15810 | 15720 | 342 |
| 526 | 20230810 | 105300 | 955075560 | 15810 | 15790 | 15810 | 15790 | 31 |
| 527 | 20230810 | 105200 | 954585570 | 15790 | 15780 | 15790 | 15780 | 22 |
| 528 | 20230810 | 105100 | 954238350 | 15780 | 15790 | 15790 | 15710 | 34 |
| 529 | 20230810 | 105000 | 953701910 | 15720 | 15710 | 15720 | 15690 | 402 |
| 530 | 20230810 | 104900 | 947383060 | 15680 | 15680 | 15680 | 15680 | 5 |
| 531 | 20230810 | 104800 | 947304660 | 15670 | 15660 | 15670 | 15660 | 11 |
| 532 | 20230810 | 104700 | 947132320 | 15660 | 15660 | 15660 | 15660 | 8 |
| 533 | 20230810 | 104600 | 947007040 | 15660 | 15640 | 15660 | 15640 | 100 |
| 534 | 20230810 | 104500 | 945442610 | 15640 | 15640 | 15640 | 15640 | 100 |
| 535 | 20230810 | 104400 | 943878610 | 15630 | 15650 | 15650 | 15630 | 666 |
| 536 | 20230810 | 104300 | 933465040 | 15660 | 15690 | 15720 | 15660 | 1697 |
| 537 | 20230810 | 104200 | 906851330 | 15690 | 15690 | 15690 | 15680 | 171 |
| 538 | 20230810 | 104100 | 904168360 | 15690 | 15680 | 15700 | 15680 | 115 |
| 539 | 20230810 | 104000 | 902364840 | 15680 | 15690 | 15710 | 15680 | 241 |
| 540 | 20230810 | 103900 | 898583520 | 15690 | 15680 | 15690 | 15680 | 40 |
| 541 | 20230810 | 103800 | 897956080 | 15680 | 15690 | 15690 | 15680 | 289 |
| 542 | 20230810 | 103700 | 893423520 | 15690 | 15720 | 15720 | 15690 | 157 |
| 543 | 20230810 | 103600 | 890956220 | 15710 | 15710 | 15710 | 15710 | 0 |
| 544 | 20230810 | 103500 | 890956220 | 15710 | 15710 | 15710 | 15710 | 4 |
| 545 | 20230810 | 103400 | 890893380 | 15850 | 15690 | 15850 | 15680 | 138 |
| 546 | 20230810 | 103300 | 888721450 | 15680 | 15680 | 15680 | 15680 | 4 |
| 547 | 20230810 | 103200 | 888658730 | 15680 | 15690 | 15690 | 15680 | 304 |
| 548 | 20230810 | 103100 | 883890650 | 15680 | 15680 | 15680 | 15680 | 0 |
| 549 | 20230810 | 103000 | 883890650 | 15680 | 15690 | 15690 | 15680 | 172 |
| 550 | 20230810 | 102900 | 881192990 | 15690 | 15680 | 15700 | 15680 | 142 |
| 551 | 20230810 | 102800 | 878964960 | 15680 | 15700 | 15700 | 15680 | 313 |
| 552 | 20230810 | 102700 | 874053700 | 15700 | 15710 | 15710 | 15700 | 384 |
| 553 | 20230810 | 102600 | 868021780 | 15710 | 15740 | 15740 | 15710 | 691 |
| 554 | 20230810 | 102500 | 857155450 | 15740 | 15770 | 15770 | 15730 | 884 |
| 555 | 20230810 | 102400 | 843231030 | 15770 | 15770 | 15770 | 15770 | 125 |
| 556 | 20230810 | 102300 | 841259780 | 15780 | 15780 | 15780 | 15780 | 78 |
| 557 | 20230810 | 102200 | 840028940 | 15780 | 15780 | 15870 | 15780 | 60 |
| 558 | 20230810 | 102100 | 839082050 | 15890 | 15850 | 15900 | 15760 | 2939 |
| 559 | 20230810 | 102000 | 792620440 | 15820 | 15850 | 15850 | 15820 | 505 |
| 560 | 20230810 | 101900 | 784623940 | 15840 | 15850 | 15850 | 15840 | 400 |
| 561 | 20230810 | 101800 | 778284140 | 15850 | 15850 | 15850 | 15850 | 0 |
| 562 | 20230810 | 101700 | 778284140 | 15850 | 15850 | 15850 | 15850 | 4 |
| 563 | 20230810 | 101600 | 778220740 | 15920 | 15850 | 15920 | 15850 | 9 |
| 564 | 20230810 | 101500 | 778077600 | 15840 | 15850 | 15850 | 15840 | 143 |
| 565 | 20230810 | 101400 | 775811090 | 15850 | 15850 | 15850 | 15850 | 37 |
| 566 | 20230810 | 101300 | 775224640 | 15830 | 15830 | 15830 | 15830 | 0 |
| 567 | 20230810 | 101200 | 775224640 | 15830 | 15820 | 15910 | 15810 | 999 |
| 568 | 20230810 | 101100 | 759377480 | 15820 | 15820 | 15820 | 15820 | 104 |
| 569 | 20230810 | 101000 | 757732200 | 15810 | 15810 | 15810 | 15800 | 550 |
| 570 | 20230810 | 100900 | 749037080 | 15810 | 15840 | 15850 | 15810 | 271 |
| 571 | 20230810 | 100800 | 744742390 | 15800 | 15810 | 15810 | 15800 | 333 |
| 572 | 20230810 | 100700 | 739479910 | 15810 | 15800 | 15810 | 15800 | 217 |
| 573 | 20230810 | 100600 | 736051140 | 15800 | 15800 | 15800 | 15800 | 4 |
| 574 | 20230810 | 100500 | 735987940 | 15800 | 15840 | 15840 | 15800 | 591 |
| 575 | 20230810 | 100400 | 726643550 | 15820 | 15820 | 15820 | 15820 | 284 |
| 576 | 20230810 | 100300 | 722150670 | 15820 | 15810 | 15820 | 15810 | 150 |
| 577 | 20230810 | 100200 | 719778300 | 15810 | 15830 | 15830 | 15810 | 654 |
| 578 | 20230810 | 100100 | 709432960 | 15850 | 15860 | 15860 | 15820 | 1049 |
| 579 | 20230810 | 100000 | 692805370 | 15860 | 15860 | 15860 | 15860 | 60 |
| 580 | 20230810 | 095900 | 691853770 | 15860 | 15860 | 15860 | 15850 | 25 |
| 581 | 20230810 | 095800 | 691457470 | 15890 | 15850 | 15890 | 15850 | 5 |
| 582 | 20230810 | 095700 | 691378180 | 15890 | 15890 | 15890 | 15890 | 10 |
| 583 | 20230810 | 095600 | 691219280 | 15890 | 15850 | 15890 | 15850 | 12 |
| 584 | 20230810 | 095500 | 691028840 | 15850 | 15830 | 15860 | 15820 | 941 |
| 585 | 20230810 | 095400 | 676118160 | 15830 | 15850 | 15850 | 15830 | 104 |
| 586 | 20230810 | 095300 | 674470340 | 15850 | 15860 | 15860 | 15850 | 701 |
| 587 | 20230810 | 095200 | 663354400 | 15860 | 15860 | 15860 | 15860 | 1 |
| 588 | 20230810 | 095100 | 663338540 | 15860 | 15860 | 15860 | 15860 | 22 |
| 589 | 20230810 | 095000 | 662989620 | 15910 | 15860 | 15910 | 15860 | 115 |
| 590 | 20230810 | 094900 | 661160300 | 15860 | 15850 | 15860 | 15800 | 1637 |
| 591 | 20230810 | 094800 | 635204170 | 15850 | 15850 | 15850 | 15840 | 988 |
| 592 | 20230810 | 094700 | 619549120 | 15850 | 15870 | 15870 | 15850 | 924 |
| 593 | 20230810 | 094600 | 604897920 | 15870 | 15880 | 15880 | 15870 | 436 |
| 594 | 20230810 | 094500 | 597977690 | 15880 | 15940 | 15940 | 15880 | 1244 |
| 595 | 20230810 | 094400 | 578174780 | 15940 | 15960 | 15970 | 15930 | 826 |
| 596 | 20230810 | 094300 | 565002200 | 15950 | 15940 | 15950 | 15920 | 1325 |
| 597 | 20230810 | 094200 | 543889540 | 15940 | 16060 | 16070 | 15940 | 3130 |
| 598 | 20230810 | 094100 | 493763150 | 16070 | 16000 | 16070 | 15990 | 3568 |
| 599 | 20230810 | 094000 | 436635750 | 15990 | 15920 | 15990 | 15920 | 1313 |
| 600 | 20230810 | 093900 | 415700970 | 15920 | 15910 | 15920 | 15890 | 1565 |
| 601 | 20230810 | 093800 | 390820600 | 15890 | 15850 | 15910 | 15850 | 921 |
| 602 | 20230810 | 093700 | 376187640 | 15850 | 15780 | 15850 | 15780 | 159 |
| 603 | 20230810 | 093600 | 373672640 | 15780 | 15800 | 15820 | 15780 | 238 |
| 604 | 20230810 | 093500 | 369914600 | 15820 | 15760 | 15820 | 15760 | 1129 |
| 605 | 20230810 | 093400 | 352070430 | 15770 | 15770 | 15770 | 15750 | 330 |
| 606 | 20230810 | 093300 | 346866430 | 15710 | 15760 | 15760 | 15700 | 380 |
| 607 | 20230810 | 093200 | 340896700 | 15700 | 15640 | 15750 | 15640 | 1312 |
| 608 | 20230810 | 093100 | 320281010 | 15630 | 15630 | 15630 | 15630 | 28 |
| 609 | 20230810 | 093000 | 319843370 | 15630 | 15620 | 15630 | 15620 | 364 |
| 610 | 20230810 | 092900 | 314156290 | 15600 | 15600 | 15600 | 15600 | 62 |
| 611 | 20230810 | 092800 | 313189090 | 15590 | 15600 | 15610 | 15590 | 295 |
| 612 | 20230810 | 092700 | 308587770 | 15620 | 15620 | 15620 | 15620 | 15 |
| 613 | 20230810 | 092600 | 308353470 | 15620 | 15620 | 15620 | 15620 | 12 |
| 614 | 20230810 | 092500 | 308166030 | 15630 | 15600 | 15630 | 15570 | 1117 |
| 615 | 20230810 | 092400 | 290750710 | 15600 | 15610 | 15610 | 15600 | 83 |
| 616 | 20230810 | 092300 | 289455900 | 15610 | 15620 | 15620 | 15610 | 125 |
| 617 | 20230810 | 092200 | 287504640 | 15620 | 15610 | 15620 | 15600 | 140 |
| 618 | 20230810 | 092100 | 285318990 | 15640 | 15630 | 15640 | 15630 | 100 |
| 619 | 20230810 | 092000 | 283755510 | 15640 | 15600 | 15640 | 15590 | 840 |
| 620 | 20230810 | 091900 | 270634510 | 15590 | 15620 | 15620 | 15590 | 582 |
| 621 | 20230810 | 091800 | 261555660 | 15660 | 15650 | 15660 | 15650 | 216 |
| 622 | 20230810 | 091700 | 258173940 | 15660 | 15620 | 15670 | 15610 | 581 |
| 623 | 20230810 | 091600 | 249085610 | 15620 | 15550 | 15620 | 15550 | 662 |
| 624 | 20230810 | 091500 | 238768470 | 15520 | 15500 | 15520 | 15500 | 13 |
| 625 | 20230810 | 091400 | 238566910 | 15500 | 15430 | 15500 | 15430 | 80 |
| 626 | 20230810 | 091300 | 237328410 | 15430 | 15480 | 15490 | 15430 | 77 |
| 627 | 20230810 | 091200 | 236138930 | 15490 | 15420 | 15490 | 15420 | 702 |
| 628 | 20230810 | 091100 | 225302050 | 15410 | 15420 | 15490 | 15400 | 2360 |
| 629 | 20230810 | 091000 | 188933670 | 15410 | 15400 | 15440 | 15400 | 597 |
| 630 | 20230810 | 090900 | 179734500 | 15400 | 15550 | 15550 | 15400 | 1937 |
| 631 | 20230810 | 090800 | 149755100 | 15570 | 15620 | 15620 | 15570 | 1582 |
| 632 | 20230810 | 090700 | 125071400 | 15630 | 15670 | 15670 | 15630 | 1429 |
| 633 | 20230810 | 090600 | 102709080 | 15670 | 15730 | 15760 | 15670 | 1121 |
| 634 | 20230810 | 090500 | 85123990 | 15710 | 15690 | 15740 | 15690 | 580 |
| 635 | 20230810 | 090400 | 76013170 | 15680 | 15670 | 15690 | 15670 | 321 |
| 636 | 20230810 | 090300 | 70982400 | 15670 | 15700 | 15700 | 15670 | 605 |
| 637 | 20230810 | 090200 | 61499050 | 15710 | 15620 | 15710 | 15600 | 292 |
| 638 | 20230810 | 090100 | 56935100 | 15620 | 15820 | 15820 | 15620 | 1783 |
| 639 | 20230810 | 090000 | 28889210 | 15820 | 15950 | 15950 | 15820 | 1816 |