32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 3 | 20230804 | 191700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20230804 | 191600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20230804 | 191500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20230804 | 191400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20230804 | 191300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20230804 | 191200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20230804 | 191100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20230804 | 191000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20230804 | 190900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20230804 | 190800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20230804 | 190700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20230804 | 190600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20230804 | 190500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20230804 | 190400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20230804 | 190300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20230804 | 190200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20230804 | 190100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20230804 | 190000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20230804 | 185900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20230804 | 185800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20230804 | 185700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20230804 | 185600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20230804 | 185500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20230804 | 185400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20230804 | 185300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20230804 | 185200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20230804 | 185100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20230804 | 185000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20230804 | 184900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20230804 | 184800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 33 | 20230804 | 184700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20230804 | 184600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20230804 | 184500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20230804 | 184400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20230804 | 184300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20230804 | 184200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20230804 | 184100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20230804 | 184000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20230804 | 183900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20230804 | 183800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20230804 | 183700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20230804 | 183600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20230804 | 183500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20230804 | 183400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20230804 | 183300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20230804 | 183200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20230804 | 183100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20230804 | 183000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20230804 | 182900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20230804 | 182800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20230804 | 182700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20230804 | 182600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20230804 | 182500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20230804 | 182400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20230804 | 182300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20230804 | 182200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20230804 | 182100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20230804 | 182000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20230804 | 181900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20230804 | 181800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 63 | 20230804 | 181700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20230804 | 181600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20230804 | 181500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20230804 | 181400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20230804 | 181300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20230804 | 181200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20230804 | 181100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20230804 | 181000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20230804 | 180900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20230804 | 180800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20230804 | 180700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20230804 | 180600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20230804 | 180500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20230804 | 180400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20230804 | 180300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20230804 | 180200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20230804 | 180100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20230804 | 180000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20230804 | 175900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20230804 | 175800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20230804 | 175700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20230804 | 175600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20230804 | 175500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20230804 | 175400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20230804 | 175300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20230804 | 175200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20230804 | 175100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20230804 | 175000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20230804 | 174900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20230804 | 174800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 93 | 20230804 | 174700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20230804 | 174600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20230804 | 174500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20230804 | 174400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20230804 | 174300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20230804 | 174200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20230804 | 174100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20230804 | 174000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20230804 | 173900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20230804 | 173800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20230804 | 173700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20230804 | 173600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20230804 | 173500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20230804 | 173400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20230804 | 173300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20230804 | 173200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20230804 | 173100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20230804 | 173000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20230804 | 172900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20230804 | 172800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20230804 | 172700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20230804 | 172600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20230804 | 172500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20230804 | 172400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20230804 | 172300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20230804 | 172200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20230804 | 172100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20230804 | 172000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20230804 | 171900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20230804 | 171800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 123 | 20230804 | 171700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20230804 | 171600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20230804 | 171500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20230804 | 171400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20230804 | 171300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20230804 | 171200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20230804 | 171100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20230804 | 171000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20230804 | 170900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20230804 | 170800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20230804 | 170700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20230804 | 170600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20230804 | 170500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20230804 | 170400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20230804 | 170300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20230804 | 170200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20230804 | 170100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20230804 | 170000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20230804 | 165900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20230804 | 165800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20230804 | 165700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20230804 | 165600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20230804 | 165500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20230804 | 165400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20230804 | 165300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20230804 | 165200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20230804 | 165100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20230804 | 165000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20230804 | 164900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20230804 | 164800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 153 | 20230804 | 164700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20230804 | 164600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20230804 | 164500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20230804 | 164400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20230804 | 164300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20230804 | 164200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20230804 | 164100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20230804 | 164000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20230804 | 163900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20230804 | 163800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20230804 | 163700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20230804 | 163600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20230804 | 163500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20230804 | 163400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20230804 | 163300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20230804 | 163200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20230804 | 163100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20230804 | 163000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20230804 | 162900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20230804 | 162800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20230804 | 162700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20230804 | 162600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20230804 | 162500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20230804 | 162400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20230804 | 162300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20230804 | 162200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20230804 | 162100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20230804 | 162000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20230804 | 161900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20230804 | 161800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 183 | 20230804 | 161700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20230804 | 161600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20230804 | 161500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20230804 | 161400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20230804 | 161300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20230804 | 161200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20230804 | 161100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20230804 | 161000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20230804 | 160900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20230804 | 160800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20230804 | 160700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20230804 | 160600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20230804 | 160500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20230804 | 160400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20230804 | 160300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20230804 | 160200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20230804 | 160100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20230804 | 160000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20230804 | 155900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20230804 | 155800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20230804 | 155700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20230804 | 155600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20230804 | 155500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20230804 | 155400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20230804 | 155300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20230804 | 155200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20230804 | 155100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20230804 | 155000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20230804 | 154900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20230804 | 154800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 213 | 20230804 | 154700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20230804 | 154600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20230804 | 154500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20230804 | 154400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20230804 | 154300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20230804 | 154200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20230804 | 154100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 220 | 20230804 | 154000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 221 | 20230804 | 153900 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 222 | 20230804 | 153800 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 223 | 20230804 | 153700 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 224 | 20230804 | 153600 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 225 | 20230804 | 153500 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 226 | 20230804 | 153400 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 227 | 20230804 | 153300 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 228 | 20230804 | 153200 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 229 | 20230804 | 153100 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 0 |
| 230 | 20230804 | 153000 | 1369856410 | 12590 | 12590 | 12590 | 12590 | 1667 |
| 231 | 20230804 | 152900 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 232 | 20230804 | 152800 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 233 | 20230804 | 152700 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 234 | 20230804 | 152600 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 235 | 20230804 | 152500 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 236 | 20230804 | 152400 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 237 | 20230804 | 152300 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 238 | 20230804 | 152200 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 239 | 20230804 | 152100 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 240 | 20230804 | 152000 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 0 |
| 241 | 20230804 | 151900 | 1348868880 | 12600 | 12600 | 12600 | 12600 | 100 |
| 242 | 20230804 | 151800 | 1347608880 | 12540 | 12610 | 12610 | 12540 | 960 |
| 243 | 20230804 | 151700 | 1335547510 | 12570 | 12570 | 12570 | 12570 | 212 |
| 244 | 20230804 | 151600 | 1332882670 | 12570 | 12550 | 12570 | 12550 | 446 |
| 245 | 20230804 | 151500 | 1327285330 | 12550 | 12550 | 12550 | 12550 | 594 |
| 246 | 20230804 | 151400 | 1319830630 | 12540 | 12540 | 12540 | 12540 | 725 |
| 247 | 20230804 | 151300 | 1310739130 | 12550 | 12550 | 12550 | 12550 | 2 |
| 248 | 20230804 | 151200 | 1310714030 | 12550 | 12550 | 12550 | 12550 | 1 |
| 249 | 20230804 | 151100 | 1310701480 | 12550 | 12550 | 12550 | 12550 | 13 |
| 250 | 20230804 | 151000 | 1310538330 | 12540 | 12540 | 12540 | 12540 | 0 |
| 251 | 20230804 | 150900 | 1310538330 | 12540 | 12550 | 12550 | 12540 | 344 |
| 252 | 20230804 | 150800 | 1306223630 | 12550 | 12550 | 12550 | 12550 | 5 |
| 253 | 20230804 | 150700 | 1306160880 | 12540 | 12560 | 12560 | 12540 | 210 |
| 254 | 20230804 | 150600 | 1303525390 | 12560 | 12560 | 12560 | 12560 | 100 |
| 255 | 20230804 | 150500 | 1302269390 | 12550 | 12550 | 12550 | 12550 | 70 |
| 256 | 20230804 | 150400 | 1301390890 | 12550 | 12550 | 12550 | 12550 | 243 |
| 257 | 20230804 | 150300 | 1298341240 | 12550 | 12540 | 12550 | 12540 | 62 |
| 258 | 20230804 | 150200 | 1297563640 | 12540 | 12540 | 12540 | 12540 | 302 |
| 259 | 20230804 | 150100 | 1293776560 | 12540 | 12540 | 12540 | 12540 | 5 |
| 260 | 20230804 | 150000 | 1293713860 | 12550 | 12550 | 12550 | 12550 | 28 |
| 261 | 20230804 | 145900 | 1293362460 | 12540 | 12550 | 12550 | 12540 | 228 |
| 262 | 20230804 | 145800 | 1290502160 | 12550 | 12550 | 12550 | 12550 | 366 |
| 263 | 20230804 | 145700 | 1285908860 | 12550 | 12550 | 12550 | 12550 | 0 |
| 264 | 20230804 | 145600 | 1285908860 | 12550 | 12540 | 12550 | 12540 | 353 |
| 265 | 20230804 | 145500 | 1281478750 | 12540 | 12540 | 12540 | 12540 | 0 |
| 266 | 20230804 | 145400 | 1281478750 | 12540 | 12540 | 12540 | 12540 | 5 |
| 267 | 20230804 | 145300 | 1281416050 | 12540 | 12540 | 12540 | 12540 | 0 |
| 268 | 20230804 | 145200 | 1281416050 | 12540 | 12540 | 12540 | 12540 | 5 |
| 269 | 20230804 | 145100 | 1281353350 | 12550 | 12560 | 12560 | 12550 | 333 |
| 270 | 20230804 | 145000 | 1277173720 | 12560 | 12560 | 12560 | 12560 | 74 |
| 271 | 20230804 | 144900 | 1276244280 | 12560 | 12560 | 12560 | 12560 | 154 |
| 272 | 20230804 | 144800 | 1274310040 | 12560 | 12560 | 12560 | 12560 | 14 |
| 273 | 20230804 | 144700 | 1274134200 | 12540 | 12540 | 12540 | 12540 | 292 |
| 274 | 20230804 | 144600 | 1270472520 | 12560 | 12540 | 12560 | 12540 | 59 |
| 275 | 20230804 | 144500 | 1269731840 | 12560 | 12600 | 12600 | 12560 | 1267 |
| 276 | 20230804 | 144400 | 1253776760 | 12600 | 12540 | 12600 | 12540 | 151 |
| 277 | 20230804 | 144300 | 1251880220 | 12540 | 12540 | 12540 | 12540 | 0 |
| 278 | 20230804 | 144200 | 1251880220 | 12540 | 12540 | 12540 | 12540 | 20 |
| 279 | 20230804 | 144100 | 1251629420 | 12540 | 12540 | 12540 | 12540 | 11 |
| 280 | 20230804 | 144000 | 1251491480 | 12530 | 12530 | 12530 | 12530 | 0 |
| 281 | 20230804 | 143900 | 1251491480 | 12530 | 12530 | 12530 | 12530 | 20 |
| 282 | 20230804 | 143800 | 1251240880 | 12540 | 12530 | 12540 | 12530 | 19 |
| 283 | 20230804 | 143700 | 1251002630 | 12540 | 12540 | 12540 | 12520 | 212 |
| 284 | 20230804 | 143600 | 1248347490 | 12520 | 12520 | 12520 | 12520 | 2 |
| 285 | 20230804 | 143500 | 1248322450 | 12530 | 12530 | 12530 | 12530 | 1604 |
| 286 | 20230804 | 143400 | 1228224330 | 12530 | 12530 | 12530 | 12530 | 0 |
| 287 | 20230804 | 143300 | 1228224330 | 12530 | 12530 | 12530 | 12530 | 202 |
| 288 | 20230804 | 143200 | 1225693270 | 12560 | 12560 | 12560 | 12560 | 0 |
| 289 | 20230804 | 143100 | 1225693270 | 12560 | 12560 | 12560 | 12560 | 0 |
| 290 | 20230804 | 143000 | 1225693270 | 12560 | 12560 | 12560 | 12560 | 1 |
| 291 | 20230804 | 142900 | 1225680710 | 12570 | 12570 | 12570 | 12570 | 0 |
| 292 | 20230804 | 142800 | 1225680710 | 12570 | 12570 | 12570 | 12570 | 20 |
| 293 | 20230804 | 142700 | 1225429310 | 12570 | 12570 | 12570 | 12570 | 12 |
| 294 | 20230804 | 142600 | 1225278470 | 12530 | 12530 | 12530 | 12520 | 721 |
| 295 | 20230804 | 142500 | 1216246600 | 12530 | 12540 | 12540 | 12530 | 730 |
| 296 | 20230804 | 142400 | 1207099570 | 12540 | 12550 | 12550 | 12540 | 886 |
| 297 | 20230804 | 142300 | 1195986410 | 12560 | 12560 | 12560 | 12560 | 165 |
| 298 | 20230804 | 142200 | 1193914010 | 12570 | 12570 | 12570 | 12570 | 11 |
| 299 | 20230804 | 142100 | 1193775740 | 12570 | 12570 | 12570 | 12570 | 373 |
| 300 | 20230804 | 142000 | 1189087130 | 12620 | 12620 | 12620 | 12620 | 0 |
| 301 | 20230804 | 141900 | 1189087130 | 12620 | 12600 | 12620 | 12600 | 300 |
| 302 | 20230804 | 141800 | 1185306060 | 12600 | 12600 | 12600 | 12600 | 0 |
| 303 | 20230804 | 141700 | 1185306060 | 12600 | 12600 | 12600 | 12600 | 0 |
| 304 | 20230804 | 141600 | 1185306060 | 12600 | 12600 | 12600 | 12600 | 0 |
| 305 | 20230804 | 141500 | 1185306060 | 12600 | 12580 | 12600 | 12580 | 596 |
| 306 | 20230804 | 141400 | 1177806060 | 12570 | 12570 | 12570 | 12570 | 95 |
| 307 | 20230804 | 141300 | 1176611910 | 12580 | 12570 | 12580 | 12570 | 629 |
| 308 | 20230804 | 141200 | 1168705250 | 12560 | 12570 | 12570 | 12560 | 220 |
| 309 | 20230804 | 141100 | 1165941850 | 12570 | 12570 | 12570 | 12570 | 0 |
| 310 | 20230804 | 141000 | 1165941850 | 12570 | 12570 | 12570 | 12570 | 1 |
| 311 | 20230804 | 140900 | 1165929280 | 12570 | 12570 | 12570 | 12570 | 100 |
| 312 | 20230804 | 140800 | 1164672280 | 12570 | 12570 | 12570 | 12570 | 2 |
| 313 | 20230804 | 140700 | 1164647140 | 12570 | 12570 | 12570 | 12570 | 11 |
| 314 | 20230804 | 140600 | 1164508870 | 12570 | 12570 | 12570 | 12570 | 7 |
| 315 | 20230804 | 140500 | 1164420880 | 12570 | 12570 | 12570 | 12570 | 0 |
| 316 | 20230804 | 140400 | 1164420880 | 12570 | 12570 | 12570 | 12570 | 12 |
| 317 | 20230804 | 140300 | 1164270040 | 12560 | 12560 | 12560 | 12560 | 191 |
| 318 | 20230804 | 140200 | 1161871080 | 12550 | 12550 | 12550 | 12550 | 141 |
| 319 | 20230804 | 140100 | 1160101530 | 12550 | 12550 | 12550 | 12550 | 0 |
| 320 | 20230804 | 140000 | 1160101530 | 12550 | 12550 | 12550 | 12550 | 11 |
| 321 | 20230804 | 135900 | 1159963480 | 12550 | 12550 | 12550 | 12550 | 2 |
| 322 | 20230804 | 135800 | 1159938380 | 12550 | 12550 | 12550 | 12550 | 13 |
| 323 | 20230804 | 135700 | 1159775230 | 12550 | 12550 | 12550 | 12550 | 43 |
| 324 | 20230804 | 135600 | 1159235580 | 12550 | 12550 | 12550 | 12550 | 0 |
| 325 | 20230804 | 135500 | 1159235580 | 12550 | 12530 | 12560 | 12530 | 129 |
| 326 | 20230804 | 135400 | 1157619120 | 12520 | 12520 | 12520 | 12520 | 265 |
| 327 | 20230804 | 135300 | 1154301320 | 12530 | 12540 | 12540 | 12530 | 805 |
| 328 | 20230804 | 135200 | 1144206670 | 12540 | 12540 | 12540 | 12540 | 111 |
| 329 | 20230804 | 135100 | 1142814730 | 12560 | 12560 | 12560 | 12560 | 0 |
| 330 | 20230804 | 135000 | 1142814730 | 12560 | 12560 | 12560 | 12560 | 0 |
| 331 | 20230804 | 134900 | 1142814730 | 12560 | 12560 | 12560 | 12560 | 1 |
| 332 | 20230804 | 134800 | 1142802170 | 12560 | 12550 | 12560 | 12550 | 70 |
| 333 | 20230804 | 134700 | 1141923660 | 12550 | 12540 | 12550 | 12540 | 167 |
| 334 | 20230804 | 134600 | 1139828580 | 12530 | 12530 | 12530 | 12530 | 101 |
| 335 | 20230804 | 134500 | 1138563050 | 12530 | 12550 | 12550 | 12530 | 143 |
| 336 | 20230804 | 134400 | 1136771210 | 12550 | 12530 | 12550 | 12530 | 276 |
| 337 | 20230804 | 134300 | 1133308930 | 12530 | 12530 | 12530 | 12530 | 186 |
| 338 | 20230804 | 134200 | 1130978350 | 12530 | 12530 | 12530 | 12530 | 0 |
| 339 | 20230804 | 134100 | 1130978350 | 12530 | 12510 | 12530 | 12510 | 152 |
| 340 | 20230804 | 134000 | 1129076590 | 12510 | 12520 | 12520 | 12510 | 1000 |
| 341 | 20230804 | 133900 | 1116564330 | 12520 | 12520 | 12520 | 12520 | 200 |
| 342 | 20230804 | 133800 | 1114060330 | 12530 | 12530 | 12530 | 12530 | 11 |
| 343 | 20230804 | 133700 | 1113922500 | 12530 | 12530 | 12530 | 12530 | 3 |
| 344 | 20230804 | 133600 | 1113884910 | 12530 | 12530 | 12530 | 12520 | 69 |
| 345 | 20230804 | 133500 | 1113020870 | 12520 | 12520 | 12520 | 12520 | 0 |
| 346 | 20230804 | 133400 | 1113020870 | 12520 | 12520 | 12520 | 12520 | 50 |
| 347 | 20230804 | 133300 | 1112394870 | 12520 | 12530 | 12530 | 12520 | 30 |
| 348 | 20230804 | 133200 | 1112018990 | 12530 | 12530 | 12530 | 12530 | 18 |
| 349 | 20230804 | 133100 | 1111793450 | 12530 | 12560 | 12560 | 12530 | 21 |
| 350 | 20230804 | 133000 | 1111529840 | 12560 | 12520 | 12560 | 12520 | 117 |
| 351 | 20230804 | 132900 | 1110064120 | 12530 | 12530 | 12530 | 12530 | 105 |
| 352 | 20230804 | 132800 | 1108748470 | 12530 | 12530 | 12530 | 12530 | 7 |
| 353 | 20230804 | 132700 | 1108660760 | 12530 | 12530 | 12530 | 12530 | 2 |
| 354 | 20230804 | 132600 | 1108635700 | 12530 | 12530 | 12540 | 12530 | 24 |
| 355 | 20230804 | 132500 | 1108334810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 356 | 20230804 | 132400 | 1108334810 | 12530 | 12540 | 12540 | 12530 | 67 |
| 357 | 20230804 | 132300 | 1107494670 | 12540 | 12540 | 12540 | 12540 | 11 |
| 358 | 20230804 | 132200 | 1107356730 | 12540 | 12540 | 12540 | 12540 | 42 |
| 359 | 20230804 | 132100 | 1106830050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 360 | 20230804 | 132000 | 1106830050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 361 | 20230804 | 131900 | 1106830050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 362 | 20230804 | 131800 | 1106830050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 363 | 20230804 | 131700 | 1106830050 | 12520 | 12520 | 12520 | 12520 | 53 |
| 364 | 20230804 | 131600 | 1106166490 | 12520 | 12520 | 12520 | 12520 | 947 |
| 365 | 20230804 | 131500 | 1094310050 | 12520 | 12540 | 12540 | 12520 | 500 |
| 366 | 20230804 | 131400 | 1088048290 | 12540 | 12540 | 12540 | 12540 | 0 |
| 367 | 20230804 | 131300 | 1088048290 | 12540 | 12540 | 12540 | 12540 | 0 |
| 368 | 20230804 | 131200 | 1088048290 | 12540 | 12540 | 12540 | 12540 | 25 |
| 369 | 20230804 | 131100 | 1087734790 | 12540 | 12540 | 12540 | 12540 | 2 |
| 370 | 20230804 | 131000 | 1087709710 | 12540 | 12530 | 12540 | 12530 | 10 |
| 371 | 20230804 | 130900 | 1087584380 | 12530 | 12530 | 12530 | 12530 | 0 |
| 372 | 20230804 | 130800 | 1087584380 | 12530 | 12530 | 12530 | 12530 | 68 |
| 373 | 20230804 | 130700 | 1086732340 | 12530 | 12530 | 12530 | 12530 | 245 |
| 374 | 20230804 | 130600 | 1083662490 | 12580 | 12580 | 12580 | 12580 | 50 |
| 375 | 20230804 | 130500 | 1083033490 | 12580 | 12580 | 12580 | 12580 | 0 |
| 376 | 20230804 | 130400 | 1083033490 | 12580 | 12580 | 12580 | 12580 | 0 |
| 377 | 20230804 | 130300 | 1083033490 | 12580 | 12580 | 12580 | 12580 | 0 |
| 378 | 20230804 | 130200 | 1083033490 | 12580 | 12580 | 12580 | 12580 | 6 |
| 379 | 20230804 | 130100 | 1082958010 | 12580 | 12580 | 12580 | 12580 | 0 |
| 380 | 20230804 | 130000 | 1082958010 | 12580 | 12580 | 12580 | 12580 | 13 |
| 381 | 20230804 | 125900 | 1082794470 | 12570 | 12550 | 12570 | 12550 | 339 |
| 382 | 20230804 | 125800 | 1078535780 | 12550 | 12550 | 12550 | 12550 | 0 |
| 383 | 20230804 | 125700 | 1078535780 | 12550 | 12550 | 12550 | 12550 | 13 |
| 384 | 20230804 | 125600 | 1078372630 | 12550 | 12520 | 12550 | 12520 | 118 |
| 385 | 20230804 | 125500 | 1076893780 | 12510 | 12520 | 12520 | 12510 | 502 |
| 386 | 20230804 | 125400 | 1070612170 | 12540 | 12540 | 12540 | 12540 | 0 |
| 387 | 20230804 | 125300 | 1070612170 | 12540 | 12540 | 12540 | 12540 | 11 |
| 388 | 20230804 | 125200 | 1070474230 | 12550 | 12520 | 12550 | 12510 | 303 |
| 389 | 20230804 | 125100 | 1066682800 | 12540 | 12540 | 12540 | 12540 | 10 |
| 390 | 20230804 | 125000 | 1066557400 | 12540 | 12540 | 12540 | 12540 | 11 |
| 391 | 20230804 | 124900 | 1066419460 | 12540 | 12540 | 12540 | 12540 | 0 |
| 392 | 20230804 | 124800 | 1066419460 | 12540 | 12540 | 12540 | 12540 | 0 |
| 393 | 20230804 | 124700 | 1066419460 | 12540 | 12540 | 12540 | 12540 | 418 |
| 394 | 20230804 | 124600 | 1061177740 | 12550 | 12550 | 12550 | 12550 | 62 |
| 395 | 20230804 | 124500 | 1060399640 | 12550 | 12550 | 12550 | 12550 | 11 |
| 396 | 20230804 | 124400 | 1060261590 | 12550 | 12560 | 12560 | 12550 | 985 |
| 397 | 20230804 | 124300 | 1047892730 | 12570 | 12570 | 12570 | 12570 | 35 |
| 398 | 20230804 | 124200 | 1047452780 | 12560 | 12560 | 12560 | 12560 | 11 |
| 399 | 20230804 | 124100 | 1047314620 | 12560 | 12560 | 12560 | 12560 | 14 |
| 400 | 20230804 | 124000 | 1047138780 | 12560 | 12560 | 12560 | 12560 | 3 |
| 401 | 20230804 | 123900 | 1047101100 | 12560 | 12560 | 12560 | 12560 | 11 |
| 402 | 20230804 | 123800 | 1046962940 | 12560 | 12550 | 12560 | 12550 | 58 |
| 403 | 20230804 | 123700 | 1046234620 | 12540 | 12540 | 12540 | 12540 | 38 |
| 404 | 20230804 | 123600 | 1045758100 | 12540 | 12540 | 12540 | 12540 | 42 |
| 405 | 20230804 | 123500 | 1045231420 | 12540 | 12540 | 12540 | 12540 | 0 |
| 406 | 20230804 | 123400 | 1045231420 | 12540 | 12540 | 12540 | 12540 | 12 |
| 407 | 20230804 | 123300 | 1045080940 | 12510 | 12510 | 12510 | 12510 | 0 |
| 408 | 20230804 | 123200 | 1045080940 | 12510 | 12510 | 12510 | 12510 | 0 |
| 409 | 20230804 | 123100 | 1045080940 | 12510 | 12540 | 12540 | 12510 | 511 |
| 410 | 20230804 | 123000 | 1038688000 | 12540 | 12540 | 12540 | 12540 | 3 |
| 411 | 20230804 | 122900 | 1038650380 | 12510 | 12510 | 12510 | 12510 | 0 |
| 412 | 20230804 | 122800 | 1038650380 | 12510 | 12510 | 12510 | 12500 | 1603 |
| 413 | 20230804 | 122700 | 1018604850 | 12520 | 12510 | 12520 | 12510 | 61 |
| 414 | 20230804 | 122600 | 1017841430 | 12510 | 12510 | 12510 | 12510 | 2110 |
| 415 | 20230804 | 122500 | 991445330 | 12510 | 12510 | 12510 | 12510 | 7 |
| 416 | 20230804 | 122400 | 991357760 | 12510 | 12540 | 12540 | 12510 | 53 |
| 417 | 20230804 | 122300 | 990694640 | 12510 | 12510 | 12510 | 12510 | 282 |
| 418 | 20230804 | 122200 | 987166820 | 12510 | 12510 | 12510 | 12510 | 0 |
| 419 | 20230804 | 122100 | 987166820 | 12510 | 12520 | 12520 | 12510 | 150 |
| 420 | 20230804 | 122000 | 985290120 | 12510 | 12520 | 12520 | 12510 | 498 |
| 421 | 20230804 | 121900 | 979055680 | 12530 | 12530 | 12530 | 12520 | 738 |
| 422 | 20230804 | 121800 | 969808600 | 12530 | 12520 | 12530 | 12520 | 89 |
| 423 | 20230804 | 121700 | 968694200 | 12520 | 12520 | 12520 | 12520 | 728 |
| 424 | 20230804 | 121600 | 959579640 | 12520 | 12520 | 12550 | 12520 | 1383 |
| 425 | 20230804 | 121500 | 942233990 | 12540 | 12530 | 12540 | 12520 | 130 |
| 426 | 20230804 | 121400 | 940605130 | 12530 | 12550 | 12550 | 12530 | 413 |
| 427 | 20230804 | 121300 | 935425490 | 12560 | 12560 | 12560 | 12560 | 11 |
| 428 | 20230804 | 121200 | 935287330 | 12560 | 12560 | 12560 | 12560 | 1 |
| 429 | 20230804 | 121100 | 935274770 | 12560 | 12560 | 12560 | 12560 | 718 |
| 430 | 20230804 | 121000 | 926256690 | 12560 | 12560 | 12560 | 12560 | 1293 |
| 431 | 20230804 | 120900 | 910016610 | 12560 | 12560 | 12560 | 12560 | 0 |
| 432 | 20230804 | 120800 | 910016610 | 12560 | 12560 | 12560 | 12560 | 12 |
| 433 | 20230804 | 120700 | 909865890 | 12560 | 12560 | 12560 | 12560 | 0 |
| 434 | 20230804 | 120600 | 909865890 | 12560 | 12560 | 12560 | 12560 | 28 |
| 435 | 20230804 | 120500 | 909514210 | 12560 | 12560 | 12560 | 12560 | 13 |
| 436 | 20230804 | 120400 | 909350930 | 12530 | 12530 | 12530 | 12530 | 0 |
| 437 | 20230804 | 120300 | 909350930 | 12530 | 12530 | 12530 | 12530 | 799 |
| 438 | 20230804 | 120200 | 899339460 | 12530 | 12530 | 12530 | 12530 | 300 |
| 439 | 20230804 | 120100 | 895580460 | 12530 | 12530 | 12530 | 12530 | 0 |
| 440 | 20230804 | 120000 | 895580460 | 12530 | 12530 | 12530 | 12530 | 0 |
| 441 | 20230804 | 115900 | 895580460 | 12530 | 12530 | 12530 | 12530 | 0 |
| 442 | 20230804 | 115800 | 895580460 | 12530 | 12550 | 12560 | 12530 | 587 |
| 443 | 20230804 | 115700 | 888211510 | 12530 | 12550 | 12550 | 12530 | 48 |
| 444 | 20230804 | 115600 | 887609190 | 12550 | 12540 | 12550 | 12520 | 1071 |
| 445 | 20230804 | 115500 | 874191830 | 12540 | 12540 | 12540 | 12540 | 11 |
| 446 | 20230804 | 115400 | 874053890 | 12540 | 12540 | 12540 | 12540 | 300 |
| 447 | 20230804 | 115300 | 870291890 | 12540 | 12540 | 12540 | 12540 | 47 |
| 448 | 20230804 | 115200 | 869702510 | 12530 | 12530 | 12530 | 12530 | 56 |
| 449 | 20230804 | 115100 | 869000830 | 12540 | 12540 | 12540 | 12540 | 179 |
| 450 | 20230804 | 115000 | 866756170 | 12550 | 12550 | 12550 | 12550 | 0 |
| 451 | 20230804 | 114900 | 866756170 | 12550 | 12550 | 12550 | 12550 | 117 |
| 452 | 20230804 | 114800 | 865287820 | 12550 | 12550 | 12550 | 12550 | 3 |
| 453 | 20230804 | 114700 | 865250170 | 12550 | 12550 | 12550 | 12550 | 0 |
| 454 | 20230804 | 114600 | 865250170 | 12550 | 12550 | 12550 | 12550 | 0 |
| 455 | 20230804 | 114500 | 865250170 | 12550 | 12550 | 12550 | 12550 | 1 |
| 456 | 20230804 | 114400 | 865237620 | 12540 | 12540 | 12540 | 12540 | 0 |
| 457 | 20230804 | 114300 | 865237620 | 12540 | 12550 | 12550 | 12540 | 41 |
| 458 | 20230804 | 114200 | 864723470 | 12540 | 12540 | 12540 | 12540 | 12 |
| 459 | 20230804 | 114100 | 864572990 | 12540 | 12540 | 12540 | 12540 | 15 |
| 460 | 20230804 | 114000 | 864384890 | 12530 | 12530 | 12530 | 12530 | 0 |
| 461 | 20230804 | 113900 | 864384890 | 12530 | 12530 | 12540 | 12530 | 28 |
| 462 | 20230804 | 113800 | 864033940 | 12530 | 12530 | 12530 | 12530 | 79 |
| 463 | 20230804 | 113700 | 863044070 | 12530 | 12530 | 12530 | 12530 | 124 |
| 464 | 20230804 | 113600 | 861490350 | 12530 | 12520 | 12530 | 12520 | 114 |
| 465 | 20230804 | 113500 | 860063020 | 12540 | 12520 | 12540 | 12520 | 17 |
| 466 | 20230804 | 113400 | 859849940 | 12530 | 12530 | 12530 | 12530 | 142 |
| 467 | 20230804 | 113300 | 858070680 | 12530 | 12530 | 12530 | 12530 | 0 |
| 468 | 20230804 | 113200 | 858070680 | 12530 | 12530 | 12530 | 12530 | 12 |
| 469 | 20230804 | 113100 | 857920320 | 12530 | 12530 | 12530 | 12520 | 116 |
| 470 | 20230804 | 113000 | 856466900 | 12530 | 12530 | 12530 | 12530 | 58 |
| 471 | 20230804 | 112900 | 855740160 | 12530 | 12540 | 12540 | 12530 | 3 |
| 472 | 20230804 | 112800 | 855702560 | 12520 | 12520 | 12520 | 12520 | 1 |
| 473 | 20230804 | 112700 | 855690040 | 12540 | 12530 | 12540 | 12530 | 89 |
| 474 | 20230804 | 112600 | 854574740 | 12540 | 12540 | 12540 | 12540 | 5 |
| 475 | 20230804 | 112500 | 854512040 | 12540 | 12540 | 12540 | 12540 | 0 |
| 476 | 20230804 | 112400 | 854512040 | 12540 | 12530 | 12550 | 12530 | 47 |
| 477 | 20230804 | 112300 | 853922860 | 12560 | 12560 | 12560 | 12560 | 59 |
| 478 | 20230804 | 112200 | 853181820 | 12520 | 12520 | 12520 | 12520 | 20 |
| 479 | 20230804 | 112100 | 852931420 | 12520 | 12520 | 12520 | 12520 | 275 |
| 480 | 20230804 | 112000 | 849488420 | 12520 | 12540 | 12540 | 12520 | 1000 |
| 481 | 20230804 | 111900 | 836966340 | 12570 | 12570 | 12570 | 12570 | 0 |
| 482 | 20230804 | 111800 | 836966340 | 12570 | 12560 | 12570 | 12560 | 1030 |
| 483 | 20230804 | 111700 | 824024230 | 12520 | 12520 | 12520 | 12520 | 21 |
| 484 | 20230804 | 111600 | 823761310 | 12510 | 12510 | 12510 | 12510 | 0 |
| 485 | 20230804 | 111500 | 823761310 | 12510 | 12530 | 12530 | 12510 | 2783 |
| 486 | 20230804 | 111400 | 788927870 | 12530 | 12530 | 12530 | 12530 | 268 |
| 487 | 20230804 | 111300 | 785569830 | 12560 | 12560 | 12560 | 12560 | 0 |
| 488 | 20230804 | 111200 | 785569830 | 12560 | 12560 | 12560 | 12560 | 0 |
| 489 | 20230804 | 111100 | 785569830 | 12560 | 12560 | 12560 | 12560 | 5 |
| 490 | 20230804 | 111000 | 785507030 | 12560 | 12560 | 12560 | 12560 | 0 |
| 491 | 20230804 | 110900 | 785507030 | 12560 | 12560 | 12560 | 12560 | 0 |
| 492 | 20230804 | 110800 | 785507030 | 12560 | 12560 | 12560 | 12560 | 0 |
| 493 | 20230804 | 110700 | 785507030 | 12560 | 12560 | 12560 | 12560 | 6 |
| 494 | 20230804 | 110600 | 785431670 | 12560 | 12560 | 12560 | 12530 | 1603 |
| 495 | 20230804 | 110500 | 765322270 | 12550 | 12550 | 12550 | 12550 | 70 |
| 496 | 20230804 | 110400 | 764443770 | 12550 | 12540 | 12550 | 12540 | 1764 |
| 497 | 20230804 | 110300 | 742308810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 498 | 20230804 | 110200 | 742308810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 499 | 20230804 | 110100 | 742308810 | 12530 | 12530 | 12530 | 12530 | 98 |
| 500 | 20230804 | 110000 | 741080870 | 12530 | 12520 | 12530 | 12520 | 42 |
| 501 | 20230804 | 105900 | 740554980 | 12520 | 12520 | 12520 | 12520 | 9 |
| 502 | 20230804 | 105800 | 740442300 | 12530 | 12530 | 12530 | 12520 | 65 |
| 503 | 20230804 | 105700 | 739628350 | 12520 | 12520 | 12520 | 12520 | 0 |
| 504 | 20230804 | 105600 | 739628350 | 12520 | 12520 | 12520 | 12520 | 50 |
| 505 | 20230804 | 105500 | 739002350 | 12520 | 12530 | 12530 | 12520 | 391 |
| 506 | 20230804 | 105400 | 734103130 | 12550 | 12550 | 12550 | 12550 | 35 |
| 507 | 20230804 | 105300 | 733663880 | 12550 | 12550 | 12550 | 12550 | 0 |
| 508 | 20230804 | 105200 | 733663880 | 12550 | 12530 | 12550 | 12530 | 653 |
| 509 | 20230804 | 105100 | 725481270 | 12560 | 12560 | 12560 | 12560 | 24 |
| 510 | 20230804 | 105000 | 725179830 | 12570 | 12540 | 12570 | 12540 | 105 |
| 511 | 20230804 | 104900 | 723862280 | 12550 | 12550 | 12560 | 12540 | 416 |
| 512 | 20230804 | 104800 | 718641600 | 12570 | 12570 | 12570 | 12550 | 37 |
| 513 | 20230804 | 104700 | 718176590 | 12560 | 12560 | 12560 | 12560 | 113 |
| 514 | 20230804 | 104600 | 716757310 | 12560 | 12560 | 12560 | 12560 | 1 |
| 515 | 20230804 | 104500 | 716744750 | 12560 | 12560 | 12560 | 12560 | 0 |
| 516 | 20230804 | 104400 | 716744750 | 12560 | 12560 | 12560 | 12560 | 1 |
| 517 | 20230804 | 104300 | 716732190 | 12560 | 12570 | 12570 | 12550 | 654 |
| 518 | 20230804 | 104200 | 708520760 | 12570 | 12570 | 12570 | 12570 | 57 |
| 519 | 20230804 | 104100 | 707804270 | 12570 | 12580 | 12580 | 12570 | 495 |
| 520 | 20230804 | 104000 | 701581810 | 12600 | 12600 | 12600 | 12600 | 5 |
| 521 | 20230804 | 103900 | 701518810 | 12610 | 12600 | 12620 | 12600 | 23 |
| 522 | 20230804 | 103800 | 701228790 | 12540 | 12540 | 12540 | 12540 | 300 |
| 523 | 20230804 | 103700 | 697466790 | 12530 | 12530 | 12530 | 12530 | 2000 |
| 524 | 20230804 | 103600 | 672406790 | 12530 | 12540 | 12540 | 12530 | 370 |
| 525 | 20230804 | 103500 | 667769690 | 12610 | 12550 | 12610 | 12550 | 499 |
| 526 | 20230804 | 103400 | 661505320 | 12520 | 12520 | 12520 | 12520 | 1 |
| 527 | 20230804 | 103300 | 661492800 | 12520 | 12520 | 12520 | 12520 | 0 |
| 528 | 20230804 | 103200 | 661492800 | 12520 | 12520 | 12520 | 12520 | 1000 |
| 529 | 20230804 | 103100 | 648972800 | 12520 | 12520 | 12520 | 12520 | 0 |
| 530 | 20230804 | 103000 | 648972800 | 12520 | 12530 | 12550 | 12520 | 656 |
| 531 | 20230804 | 102900 | 640759100 | 12530 | 12530 | 12550 | 12530 | 333 |
| 532 | 20230804 | 102800 | 636585830 | 12530 | 12530 | 12530 | 12530 | 0 |
| 533 | 20230804 | 102700 | 636585830 | 12530 | 12530 | 12530 | 12530 | 0 |
| 534 | 20230804 | 102600 | 636585830 | 12530 | 12530 | 12530 | 12530 | 289 |
| 535 | 20230804 | 102500 | 632964660 | 12530 | 12530 | 12530 | 12530 | 170 |
| 536 | 20230804 | 102400 | 630834560 | 12530 | 12520 | 12530 | 12520 | 124 |
| 537 | 20230804 | 102300 | 629280940 | 12520 | 12530 | 12530 | 12520 | 158 |
| 538 | 20230804 | 102200 | 627301500 | 12530 | 12530 | 12530 | 12530 | 0 |
| 539 | 20230804 | 102100 | 627301500 | 12530 | 12530 | 12530 | 12530 | 643 |
| 540 | 20230804 | 102000 | 619244710 | 12520 | 12520 | 12520 | 12520 | 5 |
| 541 | 20230804 | 101900 | 619182110 | 12500 | 12520 | 12520 | 12500 | 2516 |
| 542 | 20230804 | 101800 | 587695340 | 12520 | 12520 | 12550 | 12520 | 89 |
| 543 | 20230804 | 101700 | 586579900 | 12520 | 12540 | 12540 | 12520 | 526 |
| 544 | 20230804 | 101600 | 579988470 | 12530 | 12540 | 12540 | 12530 | 99 |
| 545 | 20230804 | 101500 | 578747260 | 12540 | 12540 | 12540 | 12530 | 578 |
| 546 | 20230804 | 101400 | 571501340 | 12540 | 12550 | 12550 | 12540 | 79 |
| 547 | 20230804 | 101300 | 570510490 | 12550 | 12560 | 12560 | 12550 | 214 |
| 548 | 20230804 | 101200 | 567824220 | 12560 | 12570 | 12570 | 12560 | 245 |
| 549 | 20230804 | 101100 | 564745470 | 12580 | 12580 | 12580 | 12580 | 134 |
| 550 | 20230804 | 101000 | 563059750 | 12590 | 12580 | 12590 | 12580 | 7 |
| 551 | 20230804 | 100900 | 562971650 | 12580 | 12590 | 12590 | 12580 | 94 |
| 552 | 20230804 | 100800 | 561788410 | 12600 | 12600 | 12600 | 12600 | 0 |
| 553 | 20230804 | 100700 | 561788410 | 12600 | 12600 | 12600 | 12600 | 844 |
| 554 | 20230804 | 100600 | 551154010 | 12610 | 12600 | 12610 | 12600 | 30 |
| 555 | 20230804 | 100500 | 550775890 | 12600 | 12620 | 12620 | 12600 | 1196 |
| 556 | 20230804 | 100400 | 535698320 | 12610 | 12610 | 12610 | 12610 | 100 |
| 557 | 20230804 | 100300 | 534437320 | 12610 | 12620 | 12620 | 12610 | 131 |
| 558 | 20230804 | 100200 | 532785290 | 12620 | 12620 | 12620 | 12620 | 1 |
| 559 | 20230804 | 100100 | 532772670 | 12620 | 12620 | 12620 | 12620 | 0 |
| 560 | 20230804 | 100000 | 532772670 | 12620 | 12600 | 12620 | 12590 | 436 |
| 561 | 20230804 | 095900 | 527282330 | 12590 | 12590 | 12590 | 12590 | 0 |
| 562 | 20230804 | 095800 | 527282330 | 12590 | 12590 | 12590 | 12590 | 0 |
| 563 | 20230804 | 095700 | 527282330 | 12590 | 12600 | 12620 | 12590 | 1379 |
| 564 | 20230804 | 095600 | 509894070 | 12600 | 12630 | 12630 | 12580 | 189 |
| 565 | 20230804 | 095500 | 507516190 | 12600 | 12590 | 12630 | 12590 | 420 |
| 566 | 20230804 | 095400 | 502228310 | 12630 | 12630 | 12630 | 12630 | 1 |
| 567 | 20230804 | 095300 | 502215680 | 12590 | 12590 | 12590 | 12590 | 0 |
| 568 | 20230804 | 095200 | 502215680 | 12590 | 12580 | 12600 | 12580 | 543 |
| 569 | 20230804 | 095100 | 495374340 | 12660 | 12580 | 12660 | 12580 | 505 |
| 570 | 20230804 | 095000 | 488985680 | 12630 | 12630 | 12630 | 12590 | 111 |
| 571 | 20230804 | 094900 | 487588110 | 12590 | 12590 | 12590 | 12590 | 100 |
| 572 | 20230804 | 094800 | 486329110 | 12640 | 12640 | 12640 | 12640 | 1 |
| 573 | 20230804 | 094700 | 486316470 | 12570 | 12580 | 12580 | 12570 | 43 |
| 574 | 20230804 | 094600 | 485775800 | 12580 | 12580 | 12580 | 12580 | 13 |
| 575 | 20230804 | 094500 | 485612260 | 12640 | 12650 | 12650 | 12640 | 6 |
| 576 | 20230804 | 094400 | 485536370 | 12600 | 12600 | 12600 | 12600 | 1043 |
| 577 | 20230804 | 094300 | 472394570 | 12600 | 12600 | 12600 | 12600 | 12 |
| 578 | 20230804 | 094200 | 472243370 | 12650 | 12650 | 12650 | 12650 | 0 |
| 579 | 20230804 | 094100 | 472243370 | 12650 | 12650 | 12650 | 12650 | 12 |
| 580 | 20230804 | 094000 | 472091570 | 12600 | 12630 | 12640 | 12600 | 514 |
| 581 | 20230804 | 093900 | 465610020 | 12630 | 12620 | 12630 | 12620 | 30 |
| 582 | 20230804 | 093800 | 465231300 | 12610 | 12600 | 12610 | 12600 | 38 |
| 583 | 20230804 | 093700 | 464752380 | 12620 | 12650 | 12650 | 12540 | 504 |
| 584 | 20230804 | 093600 | 458395260 | 12650 | 12560 | 12650 | 12560 | 226 |
| 585 | 20230804 | 093500 | 455547870 | 12560 | 12560 | 12560 | 12560 | 75 |
| 586 | 20230804 | 093400 | 454605870 | 12560 | 12560 | 12560 | 12560 | 12 |
| 587 | 20230804 | 093300 | 454455150 | 12560 | 12560 | 12560 | 12560 | 1 |
| 588 | 20230804 | 093200 | 454442590 | 12560 | 12550 | 12560 | 12530 | 588 |
| 589 | 20230804 | 093100 | 447063950 | 12530 | 12520 | 12530 | 12510 | 1475 |
| 590 | 20230804 | 093000 | 428583480 | 12510 | 12530 | 12530 | 12510 | 423 |
| 591 | 20230804 | 092900 | 423286640 | 12520 | 12520 | 12520 | 12520 | 362 |
| 592 | 20230804 | 092800 | 418754400 | 12510 | 12530 | 12530 | 12500 | 2614 |
| 593 | 20230804 | 092700 | 386050870 | 12520 | 12570 | 12580 | 12520 | 5047 |
| 594 | 20230804 | 092600 | 322733300 | 12580 | 12580 | 12580 | 12580 | 30 |
| 595 | 20230804 | 092500 | 322355900 | 12570 | 12580 | 12600 | 12570 | 1421 |
| 596 | 20230804 | 092400 | 304486730 | 12580 | 12580 | 12580 | 12580 | 525 |
| 597 | 20230804 | 092300 | 297882230 | 12570 | 12580 | 12580 | 12570 | 726 |
| 598 | 20230804 | 092200 | 288753280 | 12590 | 12590 | 12600 | 12580 | 2363 |
| 599 | 20230804 | 092100 | 258992500 | 12600 | 12630 | 12630 | 12600 | 1052 |
| 600 | 20230804 | 092000 | 245724190 | 12630 | 12630 | 12640 | 12630 | 261 |
| 601 | 20230804 | 091900 | 242427750 | 12630 | 12630 | 12650 | 12630 | 1273 |
| 602 | 20230804 | 091800 | 226345220 | 12640 | 12630 | 12640 | 12630 | 133 |
| 603 | 20230804 | 091700 | 224664110 | 12640 | 12620 | 12640 | 12620 | 627 |
| 604 | 20230804 | 091600 | 216748830 | 12620 | 12630 | 12630 | 12600 | 1134 |
| 605 | 20230804 | 091500 | 202442750 | 12640 | 12720 | 12720 | 12640 | 2595 |
| 606 | 20230804 | 091400 | 169504440 | 12740 | 12740 | 12750 | 12720 | 2190 |
| 607 | 20230804 | 091300 | 141604300 | 12740 | 12790 | 12800 | 12740 | 1989 |
| 608 | 20230804 | 091200 | 116194680 | 12770 | 12790 | 12790 | 12770 | 178 |
| 609 | 20230804 | 091100 | 113920060 | 12790 | 12770 | 12790 | 12770 | 602 |
| 610 | 20230804 | 091000 | 106232420 | 12740 | 12740 | 12740 | 12740 | 500 |
| 611 | 20230804 | 090900 | 99862420 | 12740 | 12740 | 12740 | 12740 | 150 |
| 612 | 20230804 | 090800 | 97951420 | 12740 | 12740 | 12740 | 12740 | 39 |
| 613 | 20230804 | 090700 | 97454560 | 12740 | 12770 | 12770 | 12740 | 329 |
| 614 | 20230804 | 090600 | 93258800 | 12800 | 12810 | 12810 | 12800 | 690 |
| 615 | 20230804 | 090500 | 84426710 | 12810 | 12800 | 12810 | 12800 | 552 |
| 616 | 20230804 | 090400 | 77361080 | 12800 | 12760 | 12800 | 12760 | 1738 |
| 617 | 20230804 | 090300 | 55146080 | 12760 | 12720 | 12760 | 12700 | 1804 |
| 618 | 20230804 | 090200 | 32219310 | 12710 | 12750 | 12750 | 12710 | 888 |
| 619 | 20230804 | 090100 | 20912020 | 12740 | 12790 | 12790 | 12740 | 504 |
| 620 | 20230804 | 090000 | 14486380 | 12790 | 12720 | 12790 | 12720 | 918 |