29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 3 | 20230809 | 185100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20230809 | 185000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20230809 | 184900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20230809 | 184800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20230809 | 184700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20230809 | 184600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20230809 | 184500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20230809 | 184400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20230809 | 184300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20230809 | 184200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20230809 | 184100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20230809 | 184000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20230809 | 183900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20230809 | 183800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20230809 | 183700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20230809 | 183600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20230809 | 183500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20230809 | 183400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20230809 | 183300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20230809 | 183200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20230809 | 183100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20230809 | 183000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20230809 | 182900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20230809 | 182800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20230809 | 182700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20230809 | 182600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20230809 | 182500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20230809 | 182400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20230809 | 182300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20230809 | 182200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 33 | 20230809 | 182100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20230809 | 182000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20230809 | 181900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20230809 | 181800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20230809 | 181700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20230809 | 181600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20230809 | 181500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20230809 | 181400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20230809 | 181300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20230809 | 181200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20230809 | 181100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20230809 | 181000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20230809 | 180900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20230809 | 180800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20230809 | 180700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20230809 | 180600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20230809 | 180500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20230809 | 180400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20230809 | 180300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20230809 | 180200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20230809 | 180100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20230809 | 180000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20230809 | 175900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20230809 | 175800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20230809 | 175700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20230809 | 175600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20230809 | 175500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20230809 | 175400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20230809 | 175300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20230809 | 175200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 63 | 20230809 | 175100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20230809 | 175000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20230809 | 174900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20230809 | 174800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20230809 | 174700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20230809 | 174600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20230809 | 174500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20230809 | 174400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20230809 | 174300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20230809 | 174200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20230809 | 174100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20230809 | 174000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20230809 | 173900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20230809 | 173800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20230809 | 173700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20230809 | 173600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20230809 | 173500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20230809 | 173400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20230809 | 173300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20230809 | 173200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20230809 | 173100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20230809 | 173000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20230809 | 172900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20230809 | 172800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20230809 | 172700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20230809 | 172600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20230809 | 172500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20230809 | 172400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20230809 | 172300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20230809 | 172200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 93 | 20230809 | 172100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20230809 | 172000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20230809 | 171900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20230809 | 171800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20230809 | 171700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20230809 | 171600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20230809 | 171500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20230809 | 171400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20230809 | 171300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20230809 | 171200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20230809 | 171100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20230809 | 171000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20230809 | 170900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20230809 | 170800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20230809 | 170700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20230809 | 170600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20230809 | 170500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20230809 | 170400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20230809 | 170300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20230809 | 170200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20230809 | 170100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20230809 | 170000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20230809 | 165900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20230809 | 165800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20230809 | 165700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20230809 | 165600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20230809 | 165500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20230809 | 165400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20230809 | 165300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20230809 | 165200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 123 | 20230809 | 165100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20230809 | 165000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20230809 | 164900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20230809 | 164800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20230809 | 164700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20230809 | 164600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20230809 | 164500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20230809 | 164400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20230809 | 164300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20230809 | 164200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20230809 | 164100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20230809 | 164000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20230809 | 163900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20230809 | 163800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20230809 | 163700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20230809 | 163600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20230809 | 163500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20230809 | 163400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20230809 | 163300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20230809 | 163200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20230809 | 163100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20230809 | 163000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20230809 | 162900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20230809 | 162800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20230809 | 162700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20230809 | 162600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20230809 | 162500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20230809 | 162400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20230809 | 162300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20230809 | 162200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 153 | 20230809 | 162100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20230809 | 162000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20230809 | 161900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20230809 | 161800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20230809 | 161700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20230809 | 161600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20230809 | 161500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20230809 | 161400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20230809 | 161300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20230809 | 161200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20230809 | 161100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20230809 | 161000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20230809 | 160900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20230809 | 160800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20230809 | 160700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20230809 | 160600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20230809 | 160500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20230809 | 160400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20230809 | 160300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20230809 | 160200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20230809 | 160100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20230809 | 160000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20230809 | 155900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20230809 | 155800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20230809 | 155700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20230809 | 155600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20230809 | 155500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20230809 | 155400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20230809 | 155300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20230809 | 155200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 183 | 20230809 | 155100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20230809 | 155000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20230809 | 154900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20230809 | 154800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20230809 | 154700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20230809 | 154600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20230809 | 154500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20230809 | 154400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20230809 | 154300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20230809 | 154200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20230809 | 154100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20230809 | 154000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20230809 | 153900 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20230809 | 153800 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20230809 | 153700 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20230809 | 153600 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20230809 | 153500 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20230809 | 153400 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20230809 | 153300 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20230809 | 153200 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20230809 | 153100 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20230809 | 153000 | 4721742100 | 5830 | 5830 | 5830 | 5830 | 8956 |
| 205 | 20230809 | 152900 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 206 | 20230809 | 152800 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 207 | 20230809 | 152700 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 208 | 20230809 | 152600 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 209 | 20230809 | 152500 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 210 | 20230809 | 152400 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 211 | 20230809 | 152300 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 212 | 20230809 | 152200 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 213 | 20230809 | 152100 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 214 | 20230809 | 152000 | 4669528620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 215 | 20230809 | 151900 | 4669528620 | 5810 | 5810 | 5820 | 5800 | 2065 |
| 216 | 20230809 | 151800 | 4657529970 | 5800 | 5810 | 5820 | 5800 | 5231 |
| 217 | 20230809 | 151700 | 4627186500 | 5810 | 5820 | 5820 | 5810 | 4134 |
| 218 | 20230809 | 151600 | 4603153520 | 5820 | 5820 | 5820 | 5820 | 296 |
| 219 | 20230809 | 151500 | 4601430800 | 5820 | 5810 | 5820 | 5810 | 3266 |
| 220 | 20230809 | 151400 | 4582454280 | 5820 | 5820 | 5830 | 5820 | 728 |
| 221 | 20230809 | 151300 | 4578217270 | 5820 | 5820 | 5830 | 5820 | 1650 |
| 222 | 20230809 | 151200 | 4568614070 | 5820 | 5810 | 5820 | 5810 | 151 |
| 223 | 20230809 | 151100 | 4567736750 | 5820 | 5820 | 5820 | 5810 | 2026 |
| 224 | 20230809 | 151000 | 4555964630 | 5820 | 5820 | 5820 | 5810 | 655 |
| 225 | 20230809 | 150900 | 4552153530 | 5820 | 5810 | 5820 | 5810 | 553 |
| 226 | 20230809 | 150800 | 4548936700 | 5820 | 5820 | 5820 | 5820 | 454 |
| 227 | 20230809 | 150700 | 4546294420 | 5820 | 5820 | 5820 | 5820 | 160 |
| 228 | 20230809 | 150600 | 4545363220 | 5820 | 5830 | 5830 | 5820 | 4350 |
| 229 | 20230809 | 150500 | 4520046130 | 5830 | 5830 | 5830 | 5830 | 81 |
| 230 | 20230809 | 150400 | 4519573900 | 5830 | 5830 | 5830 | 5830 | 3980 |
| 231 | 20230809 | 150300 | 4496370500 | 5830 | 5830 | 5830 | 5820 | 2861 |
| 232 | 20230809 | 150200 | 4479691370 | 5830 | 5830 | 5830 | 5820 | 108 |
| 233 | 20230809 | 150100 | 4479061740 | 5830 | 5830 | 5830 | 5830 | 1 |
| 234 | 20230809 | 150000 | 4479055910 | 5830 | 5840 | 5840 | 5830 | 365 |
| 235 | 20230809 | 145900 | 4476927950 | 5830 | 5830 | 5830 | 5830 | 1122 |
| 236 | 20230809 | 145800 | 4470386690 | 5830 | 5830 | 5830 | 5830 | 120 |
| 237 | 20230809 | 145700 | 4469687090 | 5840 | 5840 | 5840 | 5840 | 3 |
| 238 | 20230809 | 145600 | 4469669570 | 5820 | 5840 | 5840 | 5820 | 1137 |
| 239 | 20230809 | 145500 | 4463046620 | 5830 | 5830 | 5830 | 5830 | 215 |
| 240 | 20230809 | 145400 | 4461793170 | 5830 | 5820 | 5830 | 5820 | 36 |
| 241 | 20230809 | 145300 | 4461583490 | 5820 | 5830 | 5830 | 5820 | 15 |
| 242 | 20230809 | 145200 | 4461496050 | 5830 | 5830 | 5830 | 5830 | 41 |
| 243 | 20230809 | 145100 | 4461257020 | 5830 | 5840 | 5840 | 5830 | 1412 |
| 244 | 20230809 | 145000 | 4453015310 | 5830 | 5830 | 5830 | 5830 | 494 |
| 245 | 20230809 | 144900 | 4450135290 | 5830 | 5820 | 5830 | 5820 | 350 |
| 246 | 20230809 | 144800 | 4448097290 | 5820 | 5820 | 5830 | 5820 | 128 |
| 247 | 20230809 | 144700 | 4447352320 | 5820 | 5820 | 5820 | 5820 | 1883 |
| 248 | 20230809 | 144600 | 4436393260 | 5820 | 5830 | 5830 | 5820 | 76 |
| 249 | 20230809 | 144500 | 4435950870 | 5830 | 5830 | 5830 | 5830 | 208 |
| 250 | 20230809 | 144400 | 4434738230 | 5830 | 5830 | 5830 | 5830 | 200 |
| 251 | 20230809 | 144300 | 4433572230 | 5830 | 5830 | 5830 | 5830 | 99 |
| 252 | 20230809 | 144200 | 4432995060 | 5820 | 5820 | 5820 | 5820 | 203 |
| 253 | 20230809 | 144100 | 4431813600 | 5820 | 5820 | 5820 | 5820 | 152 |
| 254 | 20230809 | 144000 | 4430928960 | 5830 | 5840 | 5840 | 5830 | 401 |
| 255 | 20230809 | 143900 | 4428588130 | 5830 | 5830 | 5830 | 5820 | 448 |
| 256 | 20230809 | 143800 | 4425978290 | 5830 | 5820 | 5830 | 5820 | 832 |
| 257 | 20230809 | 143700 | 4421130230 | 5820 | 5830 | 5830 | 5820 | 463 |
| 258 | 20230809 | 143600 | 4418435380 | 5830 | 5830 | 5830 | 5830 | 772 |
| 259 | 20230809 | 143500 | 4413934620 | 5830 | 5840 | 5850 | 5830 | 2845 |
| 260 | 20230809 | 143400 | 4397313350 | 5840 | 5840 | 5840 | 5840 | 1623 |
| 261 | 20230809 | 143300 | 4387835030 | 5840 | 5830 | 5840 | 5830 | 1209 |
| 262 | 20230809 | 143200 | 4380784060 | 5820 | 5820 | 5820 | 5820 | 345 |
| 263 | 20230809 | 143100 | 4378776160 | 5820 | 5830 | 5830 | 5820 | 21 |
| 264 | 20230809 | 143000 | 4378653830 | 5830 | 5840 | 5840 | 5830 | 2374 |
| 265 | 20230809 | 142900 | 4364802760 | 5840 | 5840 | 5840 | 5840 | 2206 |
| 266 | 20230809 | 142800 | 4351919720 | 5840 | 5840 | 5840 | 5840 | 330 |
| 267 | 20230809 | 142700 | 4349992520 | 5840 | 5850 | 5850 | 5840 | 274 |
| 268 | 20230809 | 142600 | 4348391860 | 5850 | 5840 | 5850 | 5840 | 173 |
| 269 | 20230809 | 142500 | 4347381520 | 5840 | 5830 | 5840 | 5830 | 3837 |
| 270 | 20230809 | 142400 | 4324976480 | 5830 | 5830 | 5840 | 5830 | 1879 |
| 271 | 20230809 | 142300 | 4314021900 | 5830 | 5830 | 5830 | 5830 | 300 |
| 272 | 20230809 | 142200 | 4312272900 | 5830 | 5840 | 5840 | 5830 | 115 |
| 273 | 20230809 | 142100 | 4311602420 | 5840 | 5840 | 5840 | 5840 | 1 |
| 274 | 20230809 | 142000 | 4311596580 | 5830 | 5830 | 5840 | 5830 | 321 |
| 275 | 20230809 | 141900 | 4309724970 | 5830 | 5830 | 5830 | 5830 | 0 |
| 276 | 20230809 | 141800 | 4309724970 | 5830 | 5840 | 5840 | 5830 | 380 |
| 277 | 20230809 | 141700 | 4307507570 | 5840 | 5830 | 5840 | 5830 | 183 |
| 278 | 20230809 | 141600 | 4306440480 | 5830 | 5830 | 5830 | 5830 | 872 |
| 279 | 20230809 | 141500 | 4301356720 | 5830 | 5830 | 5830 | 5830 | 2109 |
| 280 | 20230809 | 141400 | 4289061250 | 5830 | 5830 | 5830 | 5830 | 104 |
| 281 | 20230809 | 141300 | 4288454930 | 5820 | 5820 | 5820 | 5820 | 22 |
| 282 | 20230809 | 141200 | 4288326890 | 5830 | 5830 | 5830 | 5820 | 286 |
| 283 | 20230809 | 141100 | 4286662310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 284 | 20230809 | 141000 | 4286662310 | 5830 | 5830 | 5830 | 5830 | 12 |
| 285 | 20230809 | 140900 | 4286592350 | 5830 | 5820 | 5830 | 5820 | 201 |
| 286 | 20230809 | 140800 | 4285422520 | 5830 | 5830 | 5830 | 5830 | 1248 |
| 287 | 20230809 | 140700 | 4278146680 | 5830 | 5830 | 5830 | 5830 | 200 |
| 288 | 20230809 | 140600 | 4276980680 | 5820 | 5820 | 5820 | 5820 | 2 |
| 289 | 20230809 | 140500 | 4276969040 | 5820 | 5820 | 5830 | 5820 | 1219 |
| 290 | 20230809 | 140400 | 4269873460 | 5830 | 5830 | 5830 | 5830 | 397 |
| 291 | 20230809 | 140300 | 4267558950 | 5830 | 5830 | 5830 | 5830 | 100 |
| 292 | 20230809 | 140200 | 4266975950 | 5840 | 5830 | 5840 | 5820 | 2442 |
| 293 | 20230809 | 140100 | 4252737910 | 5830 | 5830 | 5830 | 5830 | 432 |
| 294 | 20230809 | 140000 | 4250219350 | 5830 | 5840 | 5840 | 5830 | 305 |
| 295 | 20230809 | 135900 | 4248441180 | 5830 | 5830 | 5830 | 5830 | 159 |
| 296 | 20230809 | 135800 | 4247514210 | 5840 | 5830 | 5840 | 5830 | 107 |
| 297 | 20230809 | 135700 | 4246889340 | 5840 | 5840 | 5840 | 5840 | 30 |
| 298 | 20230809 | 135600 | 4246714140 | 5830 | 5830 | 5830 | 5830 | 289 |
| 299 | 20230809 | 135500 | 4245029270 | 5840 | 5840 | 5840 | 5840 | 510 |
| 300 | 20230809 | 135400 | 4242050870 | 5840 | 5830 | 5840 | 5830 | 68 |
| 301 | 20230809 | 135300 | 4241654070 | 5840 | 5840 | 5850 | 5840 | 637 |
| 302 | 20230809 | 135200 | 4237931160 | 5840 | 5840 | 5840 | 5840 | 237 |
| 303 | 20230809 | 135100 | 4236547080 | 5850 | 5840 | 5850 | 5840 | 500 |
| 304 | 20230809 | 135000 | 4233626870 | 5840 | 5840 | 5840 | 5840 | 1000 |
| 305 | 20230809 | 134900 | 4227786870 | 5830 | 5830 | 5830 | 5830 | 264 |
| 306 | 20230809 | 134800 | 4226247750 | 5830 | 5830 | 5830 | 5830 | 70 |
| 307 | 20230809 | 134700 | 4225839650 | 5830 | 5830 | 5830 | 5830 | 20 |
| 308 | 20230809 | 134600 | 4225723050 | 5830 | 5830 | 5830 | 5830 | 869 |
| 309 | 20230809 | 134500 | 4220656780 | 5830 | 5830 | 5830 | 5830 | 0 |
| 310 | 20230809 | 134400 | 4220656780 | 5830 | 5830 | 5830 | 5830 | 964 |
| 311 | 20230809 | 134300 | 4215036660 | 5830 | 5820 | 5830 | 5820 | 426 |
| 312 | 20230809 | 134200 | 4212556080 | 5830 | 5820 | 5830 | 5820 | 456 |
| 313 | 20230809 | 134100 | 4209899610 | 5830 | 5830 | 5830 | 5830 | 789 |
| 314 | 20230809 | 134000 | 4205299740 | 5830 | 5830 | 5830 | 5820 | 119 |
| 315 | 20230809 | 133900 | 4204606970 | 5830 | 5830 | 5830 | 5830 | 115 |
| 316 | 20230809 | 133800 | 4203936520 | 5830 | 5830 | 5830 | 5830 | 14 |
| 317 | 20230809 | 133700 | 4203854900 | 5830 | 5830 | 5830 | 5810 | 102 |
| 318 | 20230809 | 133600 | 4203261890 | 5820 | 5820 | 5820 | 5810 | 792 |
| 319 | 20230809 | 133500 | 4198658450 | 5820 | 5820 | 5820 | 5820 | 1 |
| 320 | 20230809 | 133400 | 4198652630 | 5810 | 5810 | 5810 | 5810 | 120 |
| 321 | 20230809 | 133300 | 4197955430 | 5800 | 5810 | 5810 | 5800 | 4050 |
| 322 | 20230809 | 133200 | 4174425430 | 5810 | 5820 | 5820 | 5810 | 6 |
| 323 | 20230809 | 133100 | 4174390560 | 5810 | 5810 | 5820 | 5810 | 122 |
| 324 | 20230809 | 133000 | 4173681730 | 5820 | 5820 | 5820 | 5820 | 100 |
| 325 | 20230809 | 132900 | 4173099730 | 5820 | 5800 | 5820 | 5800 | 101 |
| 326 | 20230809 | 132800 | 4172513910 | 5820 | 5800 | 5820 | 5800 | 302 |
| 327 | 20230809 | 132700 | 4170756290 | 5800 | 5810 | 5810 | 5800 | 1429 |
| 328 | 20230809 | 132600 | 4162467300 | 5820 | 5810 | 5820 | 5810 | 101 |
| 329 | 20230809 | 132500 | 4161880480 | 5820 | 5820 | 5820 | 5810 | 602 |
| 330 | 20230809 | 132400 | 4158381840 | 5810 | 5810 | 5810 | 5810 | 655 |
| 331 | 20230809 | 132300 | 4154576290 | 5820 | 5820 | 5820 | 5820 | 260 |
| 332 | 20230809 | 132200 | 4153063090 | 5820 | 5820 | 5820 | 5820 | 193 |
| 333 | 20230809 | 132100 | 4151939830 | 5830 | 5840 | 5840 | 5830 | 684 |
| 334 | 20230809 | 132000 | 4147950920 | 5840 | 5830 | 5840 | 5830 | 2 |
| 335 | 20230809 | 131900 | 4147939250 | 5840 | 5830 | 5840 | 5830 | 518 |
| 336 | 20230809 | 131800 | 4144915310 | 5840 | 5840 | 5840 | 5840 | 300 |
| 337 | 20230809 | 131700 | 4143163310 | 5840 | 5830 | 5840 | 5830 | 1401 |
| 338 | 20230809 | 131600 | 4134982470 | 5830 | 5830 | 5830 | 5830 | 1900 |
| 339 | 20230809 | 131500 | 4123905470 | 5830 | 5790 | 5830 | 5790 | 19549 |
| 340 | 20230809 | 131400 | 4010521940 | 5790 | 5810 | 5810 | 5790 | 533 |
| 341 | 20230809 | 131300 | 4007430600 | 5830 | 5800 | 5830 | 5800 | 1856 |
| 342 | 20230809 | 131200 | 3996665770 | 5800 | 5830 | 5830 | 5800 | 17148 |
| 343 | 20230809 | 131100 | 3897194960 | 5830 | 5830 | 5830 | 5830 | 105 |
| 344 | 20230809 | 131000 | 3896582810 | 5830 | 5830 | 5830 | 5830 | 21 |
| 345 | 20230809 | 130900 | 3896460380 | 5810 | 5810 | 5810 | 5810 | 70 |
| 346 | 20230809 | 130800 | 3896053680 | 5810 | 5830 | 5830 | 5810 | 1853 |
| 347 | 20230809 | 130700 | 3885266170 | 5840 | 5830 | 5840 | 5830 | 31 |
| 348 | 20230809 | 130600 | 3885085180 | 5840 | 5850 | 5850 | 5840 | 563 |
| 349 | 20230809 | 130500 | 3881797250 | 5850 | 5840 | 5850 | 5840 | 91 |
| 350 | 20230809 | 130400 | 3881265800 | 5850 | 5840 | 5860 | 5840 | 9664 |
| 351 | 20230809 | 130300 | 3824686300 | 5850 | 5830 | 5850 | 5830 | 3614 |
| 352 | 20230809 | 130200 | 3803587100 | 5820 | 5820 | 5820 | 5820 | 773 |
| 353 | 20230809 | 130100 | 3799088240 | 5820 | 5800 | 5820 | 5800 | 35215 |
| 354 | 20230809 | 130000 | 3594735420 | 5800 | 5800 | 5800 | 5800 | 531 |
| 355 | 20230809 | 125900 | 3591655620 | 5790 | 5800 | 5800 | 5790 | 2004 |
| 356 | 20230809 | 125800 | 3580052420 | 5790 | 5790 | 5790 | 5790 | 0 |
| 357 | 20230809 | 125700 | 3580052420 | 5790 | 5790 | 5800 | 5790 | 1002 |
| 358 | 20230809 | 125600 | 3574250830 | 5800 | 5800 | 5800 | 5800 | 2 |
| 359 | 20230809 | 125500 | 3574239230 | 5800 | 5800 | 5800 | 5800 | 1 |
| 360 | 20230809 | 125400 | 3574233430 | 5800 | 5800 | 5800 | 5800 | 14 |
| 361 | 20230809 | 125300 | 3574152230 | 5810 | 5790 | 5810 | 5780 | 573 |
| 362 | 20230809 | 125200 | 3570835270 | 5800 | 5790 | 5800 | 5790 | 1434 |
| 363 | 20230809 | 125100 | 3562532400 | 5810 | 5810 | 5810 | 5810 | 1 |
| 364 | 20230809 | 125000 | 3562526590 | 5810 | 5810 | 5810 | 5810 | 6 |
| 365 | 20230809 | 124900 | 3562491730 | 5810 | 5800 | 5810 | 5790 | 1043 |
| 366 | 20230809 | 124800 | 3556451560 | 5800 | 5800 | 5800 | 5800 | 0 |
| 367 | 20230809 | 124700 | 3556451560 | 5800 | 5800 | 5800 | 5800 | 126 |
| 368 | 20230809 | 124600 | 3555720760 | 5810 | 5810 | 5810 | 5800 | 131 |
| 369 | 20230809 | 124500 | 3554959660 | 5810 | 5810 | 5810 | 5810 | 5 |
| 370 | 20230809 | 124400 | 3554930610 | 5810 | 5810 | 5810 | 5810 | 6 |
| 371 | 20230809 | 124300 | 3554895750 | 5800 | 5800 | 5800 | 5800 | 65 |
| 372 | 20230809 | 124200 | 3554518750 | 5800 | 5800 | 5800 | 5800 | 160 |
| 373 | 20230809 | 124100 | 3553590750 | 5820 | 5820 | 5820 | 5810 | 203 |
| 374 | 20230809 | 124000 | 3552411290 | 5810 | 5810 | 5810 | 5810 | 902 |
| 375 | 20230809 | 123900 | 3547170670 | 5810 | 5810 | 5810 | 5810 | 3 |
| 376 | 20230809 | 123800 | 3547153240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 377 | 20230809 | 123700 | 3547153240 | 5810 | 5800 | 5810 | 5800 | 112 |
| 378 | 20230809 | 123600 | 3546503530 | 5800 | 5810 | 5810 | 5800 | 8 |
| 379 | 20230809 | 123500 | 3546457100 | 5800 | 5810 | 5810 | 5800 | 413 |
| 380 | 20230809 | 123400 | 3544061570 | 5810 | 5810 | 5810 | 5810 | 19 |
| 381 | 20230809 | 123300 | 3543951180 | 5800 | 5810 | 5810 | 5800 | 550 |
| 382 | 20230809 | 123200 | 3540756670 | 5800 | 5800 | 5810 | 5790 | 10309 |
| 383 | 20230809 | 123100 | 3480964620 | 5800 | 5790 | 5800 | 5790 | 205 |
| 384 | 20230809 | 123000 | 3479777620 | 5790 | 5800 | 5800 | 5790 | 8 |
| 385 | 20230809 | 122900 | 3479731240 | 5780 | 5800 | 5800 | 5780 | 115 |
| 386 | 20230809 | 122800 | 3479066520 | 5800 | 5800 | 5800 | 5800 | 1 |
| 387 | 20230809 | 122700 | 3479060720 | 5770 | 5800 | 5800 | 5770 | 102 |
| 388 | 20230809 | 122600 | 3478472150 | 5760 | 5800 | 5800 | 5760 | 221 |
| 389 | 20230809 | 122500 | 3477195150 | 5800 | 5800 | 5800 | 5800 | 8 |
| 390 | 20230809 | 122400 | 3477148750 | 5770 | 5770 | 5800 | 5770 | 2402 |
| 391 | 20230809 | 122300 | 3463278920 | 5770 | 5790 | 5790 | 5770 | 447 |
| 392 | 20230809 | 122200 | 3460695720 | 5790 | 5790 | 5790 | 5790 | 5 |
| 393 | 20230809 | 122100 | 3460666770 | 5800 | 5790 | 5800 | 5790 | 147 |
| 394 | 20230809 | 122000 | 3459815540 | 5800 | 5800 | 5800 | 5780 | 110 |
| 395 | 20230809 | 121900 | 3459179540 | 5800 | 5800 | 5800 | 5780 | 262 |
| 396 | 20230809 | 121800 | 3457663960 | 5780 | 5800 | 5800 | 5780 | 210 |
| 397 | 20230809 | 121700 | 3456449960 | 5780 | 5800 | 5800 | 5780 | 404 |
| 398 | 20230809 | 121600 | 3454113380 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 399 | 20230809 | 121500 | 3448313380 | 5800 | 5790 | 5800 | 5790 | 259 |
| 400 | 20230809 | 121400 | 3446813680 | 5800 | 5790 | 5800 | 5790 | 190 |
| 401 | 20230809 | 121300 | 3445713480 | 5790 | 5790 | 5790 | 5790 | 227 |
| 402 | 20230809 | 121200 | 3444399150 | 5790 | 5790 | 5790 | 5790 | 115 |
| 403 | 20230809 | 121100 | 3443733300 | 5790 | 5790 | 5790 | 5790 | 10 |
| 404 | 20230809 | 121000 | 3443675400 | 5780 | 5780 | 5780 | 5780 | 705 |
| 405 | 20230809 | 120900 | 3439600500 | 5780 | 5770 | 5780 | 5770 | 511 |
| 406 | 20230809 | 120800 | 3436651920 | 5790 | 5770 | 5790 | 5770 | 40 |
| 407 | 20230809 | 120700 | 3436420940 | 5770 | 5790 | 5800 | 5770 | 1582 |
| 408 | 20230809 | 120600 | 3427282130 | 5790 | 5790 | 5790 | 5790 | 121 |
| 409 | 20230809 | 120500 | 3426581540 | 5790 | 5790 | 5790 | 5790 | 112 |
| 410 | 20230809 | 120400 | 3425933060 | 5790 | 5790 | 5790 | 5790 | 419 |
| 411 | 20230809 | 120300 | 3423507050 | 5790 | 5790 | 5790 | 5780 | 19 |
| 412 | 20230809 | 120200 | 3423397050 | 5790 | 5770 | 5790 | 5770 | 1771 |
| 413 | 20230809 | 120100 | 3413175960 | 5780 | 5780 | 5780 | 5780 | 14 |
| 414 | 20230809 | 120000 | 3413095040 | 5770 | 5770 | 5770 | 5770 | 243 |
| 415 | 20230809 | 115900 | 3411692930 | 5770 | 5780 | 5780 | 5770 | 1798 |
| 416 | 20230809 | 115800 | 3401318460 | 5780 | 5770 | 5780 | 5770 | 2711 |
| 417 | 20230809 | 115700 | 3385675880 | 5780 | 5770 | 5780 | 5770 | 94 |
| 418 | 20230809 | 115600 | 3385133410 | 5780 | 5780 | 5780 | 5780 | 2426 |
| 419 | 20230809 | 115500 | 3371111130 | 5790 | 5790 | 5790 | 5780 | 980 |
| 420 | 20230809 | 115400 | 3365437560 | 5780 | 5790 | 5790 | 5780 | 1091 |
| 421 | 20230809 | 115300 | 3359130990 | 5790 | 5790 | 5790 | 5790 | 403 |
| 422 | 20230809 | 115200 | 3356797620 | 5790 | 5780 | 5790 | 5780 | 161 |
| 423 | 20230809 | 115100 | 3355866930 | 5790 | 5780 | 5790 | 5780 | 110 |
| 424 | 20230809 | 115000 | 3355231030 | 5780 | 5800 | 5800 | 5780 | 2612 |
| 425 | 20230809 | 114900 | 3340121250 | 5790 | 5800 | 5800 | 5790 | 428 |
| 426 | 20230809 | 114800 | 3337642930 | 5800 | 5810 | 5810 | 5800 | 31 |
| 427 | 20230809 | 114700 | 3337462980 | 5810 | 5800 | 5810 | 5790 | 1567 |
| 428 | 20230809 | 114600 | 3328388060 | 5820 | 5800 | 5820 | 5800 | 202 |
| 429 | 20230809 | 114500 | 3327216280 | 5800 | 5810 | 5820 | 5800 | 2254 |
| 430 | 20230809 | 114400 | 3314138050 | 5820 | 5820 | 5820 | 5820 | 10 |
| 431 | 20230809 | 114300 | 3314079850 | 5820 | 5820 | 5820 | 5810 | 220 |
| 432 | 20230809 | 114200 | 3312801450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 433 | 20230809 | 114100 | 3312801450 | 5820 | 5820 | 5820 | 5820 | 10 |
| 434 | 20230809 | 114000 | 3312743250 | 5820 | 5820 | 5820 | 5820 | 925 |
| 435 | 20230809 | 113900 | 3307359750 | 5820 | 5820 | 5820 | 5820 | 9 |
| 436 | 20230809 | 113800 | 3307307370 | 5820 | 5820 | 5820 | 5820 | 10 |
| 437 | 20230809 | 113700 | 3307249170 | 5820 | 5840 | 5840 | 5810 | 1298 |
| 438 | 20230809 | 113600 | 3299706110 | 5840 | 5840 | 5840 | 5840 | 3 |
| 439 | 20230809 | 113500 | 3299688590 | 5840 | 5820 | 5840 | 5820 | 218 |
| 440 | 20230809 | 113400 | 3298417470 | 5820 | 5820 | 5840 | 5820 | 714 |
| 441 | 20230809 | 113300 | 3294261020 | 5840 | 5840 | 5840 | 5840 | 10 |
| 442 | 20230809 | 113200 | 3294202620 | 5820 | 5840 | 5840 | 5820 | 410 |
| 443 | 20230809 | 113100 | 3291816220 | 5840 | 5810 | 5840 | 5810 | 16 |
| 444 | 20230809 | 113000 | 3291722820 | 5840 | 5820 | 5840 | 5820 | 8 |
| 445 | 20230809 | 112900 | 3291676240 | 5820 | 5820 | 5820 | 5810 | 1086 |
| 446 | 20230809 | 112800 | 3285365950 | 5820 | 5830 | 5830 | 5820 | 663 |
| 447 | 20230809 | 112700 | 3281507200 | 5840 | 5820 | 5840 | 5820 | 11 |
| 448 | 20230809 | 112600 | 3281442980 | 5850 | 5840 | 5850 | 5840 | 14 |
| 449 | 20230809 | 112500 | 3281361110 | 5860 | 5840 | 5860 | 5830 | 4599 |
| 450 | 20230809 | 112400 | 3254471900 | 5840 | 5840 | 5850 | 5830 | 4637 |
| 451 | 20230809 | 112300 | 3227392820 | 5840 | 5840 | 5840 | 5830 | 2137 |
| 452 | 20230809 | 112200 | 3214912750 | 5840 | 5820 | 5840 | 5820 | 2546 |
| 453 | 20230809 | 112100 | 3200070340 | 5820 | 5800 | 5820 | 5800 | 3590 |
| 454 | 20230809 | 112000 | 3179212070 | 5800 | 5800 | 5800 | 5800 | 37 |
| 455 | 20230809 | 111900 | 3178997470 | 5810 | 5800 | 5810 | 5800 | 710 |
| 456 | 20230809 | 111800 | 3174879270 | 5800 | 5810 | 5810 | 5780 | 746 |
| 457 | 20230809 | 111700 | 3170557370 | 5810 | 5810 | 5810 | 5780 | 525 |
| 458 | 20230809 | 111600 | 3167522270 | 5810 | 5810 | 5810 | 5780 | 269 |
| 459 | 20230809 | 111500 | 3165965410 | 5780 | 5810 | 5810 | 5780 | 4842 |
| 460 | 20230809 | 111400 | 3137924710 | 5790 | 5810 | 5810 | 5790 | 189 |
| 461 | 20230809 | 111300 | 3136828120 | 5810 | 5810 | 5810 | 5810 | 2000 |
| 462 | 20230809 | 111200 | 3125208120 | 5810 | 5800 | 5810 | 5800 | 44 |
| 463 | 20230809 | 111100 | 3124952500 | 5770 | 5780 | 5800 | 5770 | 2474 |
| 464 | 20230809 | 111000 | 3110652750 | 5780 | 5780 | 5790 | 5780 | 1095 |
| 465 | 20230809 | 110900 | 3104314510 | 5780 | 5790 | 5800 | 5780 | 1419 |
| 466 | 20230809 | 110800 | 3096098410 | 5790 | 5800 | 5800 | 5790 | 31 |
| 467 | 20230809 | 110700 | 3095918820 | 5810 | 5810 | 5810 | 5810 | 250 |
| 468 | 20230809 | 110600 | 3094466320 | 5810 | 5800 | 5810 | 5800 | 143 |
| 469 | 20230809 | 110500 | 3093636830 | 5810 | 5800 | 5810 | 5800 | 193 |
| 470 | 20230809 | 110400 | 3092515510 | 5800 | 5800 | 5800 | 5800 | 117 |
| 471 | 20230809 | 110300 | 3091836910 | 5800 | 5810 | 5810 | 5800 | 14 |
| 472 | 20230809 | 110200 | 3091755600 | 5800 | 5800 | 5800 | 5800 | 90 |
| 473 | 20230809 | 110100 | 3091233600 | 5790 | 5790 | 5790 | 5790 | 2080 |
| 474 | 20230809 | 110000 | 3079190400 | 5780 | 5780 | 5800 | 5770 | 1205 |
| 475 | 20230809 | 105900 | 3072228280 | 5770 | 5770 | 5780 | 5770 | 2083 |
| 476 | 20230809 | 105800 | 3060208690 | 5770 | 5770 | 5770 | 5760 | 6188 |
| 477 | 20230809 | 105700 | 3024508930 | 5770 | 5790 | 5800 | 5770 | 980 |
| 478 | 20230809 | 105600 | 3018845980 | 5810 | 5820 | 5820 | 5790 | 318 |
| 479 | 20230809 | 105500 | 3017003100 | 5820 | 5810 | 5820 | 5800 | 12444 |
| 480 | 20230809 | 105400 | 2944798760 | 5830 | 5830 | 5830 | 5830 | 10 |
| 481 | 20230809 | 105300 | 2944740460 | 5830 | 5820 | 5830 | 5810 | 782 |
| 482 | 20230809 | 105200 | 2940195710 | 5820 | 5830 | 5830 | 5810 | 187 |
| 483 | 20230809 | 105100 | 2939107310 | 5810 | 5830 | 5830 | 5810 | 1043 |
| 484 | 20230809 | 105000 | 2933037160 | 5820 | 5840 | 5840 | 5820 | 229 |
| 485 | 20230809 | 104900 | 2931704340 | 5840 | 5830 | 5840 | 5830 | 712 |
| 486 | 20230809 | 104800 | 2927553180 | 5830 | 5780 | 5830 | 5780 | 3502 |
| 487 | 20230809 | 104700 | 2907241980 | 5770 | 5780 | 5800 | 5770 | 2860 |
| 488 | 20230809 | 104600 | 2890712460 | 5780 | 5780 | 5800 | 5780 | 2491 |
| 489 | 20230809 | 104500 | 2876314280 | 5790 | 5800 | 5800 | 5790 | 4433 |
| 490 | 20230809 | 104400 | 2850622100 | 5800 | 5820 | 5820 | 5790 | 1918 |
| 491 | 20230809 | 104300 | 2839497520 | 5800 | 5810 | 5820 | 5800 | 4767 |
| 492 | 20230809 | 104200 | 2811819880 | 5810 | 5820 | 5820 | 5800 | 10348 |
| 493 | 20230809 | 104100 | 2751737040 | 5820 | 5820 | 5830 | 5820 | 3841 |
| 494 | 20230809 | 104000 | 2729382230 | 5830 | 5840 | 5850 | 5830 | 4358 |
| 495 | 20230809 | 103900 | 2703971900 | 5840 | 5840 | 5840 | 5830 | 1292 |
| 496 | 20230809 | 103800 | 2696426780 | 5840 | 5830 | 5850 | 5830 | 86 |
| 497 | 20230809 | 103700 | 2695924540 | 5830 | 5840 | 5850 | 5830 | 4162 |
| 498 | 20230809 | 103600 | 2671637900 | 5840 | 5870 | 5870 | 5840 | 631 |
| 499 | 20230809 | 103500 | 2667948060 | 5850 | 5870 | 5870 | 5850 | 1396 |
| 500 | 20230809 | 103400 | 2659780660 | 5870 | 5840 | 5870 | 5840 | 3256 |
| 501 | 20230809 | 103300 | 2640749040 | 5850 | 5870 | 5880 | 5850 | 6782 |
| 502 | 20230809 | 103200 | 2601028810 | 5870 | 5880 | 5880 | 5870 | 5044 |
| 503 | 20230809 | 103100 | 2571393310 | 5890 | 5880 | 5890 | 5880 | 383 |
| 504 | 20230809 | 103000 | 2569141170 | 5890 | 5890 | 5890 | 5880 | 337 |
| 505 | 20230809 | 102900 | 2567156840 | 5890 | 5890 | 5890 | 5890 | 91 |
| 506 | 20230809 | 102800 | 2566620850 | 5890 | 5880 | 5890 | 5880 | 1474 |
| 507 | 20230809 | 102700 | 2557946690 | 5890 | 5890 | 5890 | 5880 | 145 |
| 508 | 20230809 | 102600 | 2557092740 | 5900 | 5890 | 5900 | 5880 | 869 |
| 509 | 20230809 | 102500 | 2551974260 | 5900 | 5890 | 5900 | 5880 | 1856 |
| 510 | 20230809 | 102400 | 2541046390 | 5900 | 5890 | 5900 | 5890 | 620 |
| 511 | 20230809 | 102300 | 2537389430 | 5900 | 5880 | 5900 | 5880 | 501 |
| 512 | 20230809 | 102200 | 2534437310 | 5880 | 5880 | 5880 | 5880 | 2349 |
| 513 | 20230809 | 102100 | 2520625190 | 5880 | 5870 | 5880 | 5870 | 334 |
| 514 | 20230809 | 102000 | 2518664410 | 5880 | 5870 | 5880 | 5870 | 707 |
| 515 | 20230809 | 101900 | 2514514250 | 5860 | 5870 | 5870 | 5860 | 1783 |
| 516 | 20230809 | 101800 | 2504063570 | 5880 | 5860 | 5880 | 5860 | 1987 |
| 517 | 20230809 | 101700 | 2492406360 | 5860 | 5870 | 5880 | 5850 | 6688 |
| 518 | 20230809 | 101600 | 2453214080 | 5870 | 5870 | 5870 | 5860 | 1759 |
| 519 | 20230809 | 101500 | 2442889250 | 5880 | 5870 | 5880 | 5860 | 2388 |
| 520 | 20230809 | 101400 | 2428874540 | 5880 | 5900 | 5900 | 5880 | 10497 |
| 521 | 20230809 | 101300 | 2367061580 | 5900 | 5900 | 5900 | 5900 | 276 |
| 522 | 20230809 | 101200 | 2365433180 | 5900 | 5900 | 5910 | 5900 | 2593 |
| 523 | 20230809 | 101100 | 2350134410 | 5900 | 5900 | 5900 | 5890 | 9582 |
| 524 | 20230809 | 101000 | 2293641350 | 5900 | 5890 | 5900 | 5890 | 7491 |
| 525 | 20230809 | 100900 | 2249448170 | 5890 | 5900 | 5900 | 5890 | 2042 |
| 526 | 20230809 | 100800 | 2237418790 | 5900 | 5910 | 5910 | 5900 | 2224 |
| 527 | 20230809 | 100700 | 2224296360 | 5910 | 5920 | 5920 | 5900 | 1533 |
| 528 | 20230809 | 100600 | 2215236490 | 5910 | 5910 | 5920 | 5910 | 2399 |
| 529 | 20230809 | 100500 | 2201053390 | 5910 | 5900 | 5920 | 5900 | 3951 |
| 530 | 20230809 | 100400 | 2177707610 | 5900 | 5890 | 5900 | 5890 | 4338 |
| 531 | 20230809 | 100300 | 2152135190 | 5890 | 5880 | 5890 | 5880 | 139 |
| 532 | 20230809 | 100200 | 2151317490 | 5880 | 5880 | 5890 | 5870 | 4728 |
| 533 | 20230809 | 100100 | 2123516820 | 5880 | 5870 | 5890 | 5870 | 3770 |
| 534 | 20230809 | 100000 | 2101347220 | 5870 | 5870 | 5880 | 5870 | 908 |
| 535 | 20230809 | 095900 | 2096014260 | 5870 | 5870 | 5870 | 5860 | 2537 |
| 536 | 20230809 | 095800 | 2081128570 | 5870 | 5870 | 5880 | 5870 | 384 |
| 537 | 20230809 | 095700 | 2078874470 | 5880 | 5880 | 5890 | 5860 | 896 |
| 538 | 20230809 | 095600 | 2073606950 | 5860 | 5850 | 5870 | 5850 | 3470 |
| 539 | 20230809 | 095500 | 2053280100 | 5860 | 5850 | 5860 | 5840 | 4277 |
| 540 | 20230809 | 095400 | 2028260830 | 5850 | 5870 | 5870 | 5840 | 758 |
| 541 | 20230809 | 095300 | 2023824060 | 5850 | 5870 | 5880 | 5850 | 12537 |
| 542 | 20230809 | 095200 | 1950334490 | 5870 | 5930 | 5930 | 5870 | 25188 |
| 543 | 20230809 | 095100 | 1801776330 | 5930 | 5920 | 5950 | 5920 | 13030 |
| 544 | 20230809 | 095000 | 1724421070 | 5930 | 5900 | 5930 | 5890 | 13392 |
| 545 | 20230809 | 094900 | 1645286340 | 5890 | 5900 | 5900 | 5890 | 15424 |
| 546 | 20230809 | 094800 | 1554423010 | 5890 | 5880 | 5910 | 5880 | 29122 |
| 547 | 20230809 | 094700 | 1382769510 | 5880 | 5880 | 5890 | 5880 | 4354 |
| 548 | 20230809 | 094600 | 1357153540 | 5890 | 5880 | 5890 | 5860 | 16881 |
| 549 | 20230809 | 094500 | 1257907300 | 5880 | 5850 | 5890 | 5840 | 7690 |
| 550 | 20230809 | 094400 | 1212728180 | 5870 | 5850 | 5870 | 5840 | 14515 |
| 551 | 20230809 | 094300 | 1127710650 | 5830 | 5840 | 5870 | 5830 | 5433 |
| 552 | 20230809 | 094200 | 1095922840 | 5850 | 5830 | 5850 | 5820 | 5918 |
| 553 | 20230809 | 094100 | 1061349380 | 5850 | 5810 | 5850 | 5810 | 9702 |
| 554 | 20230809 | 094000 | 1004815230 | 5820 | 5810 | 5820 | 5790 | 5641 |
| 555 | 20230809 | 093900 | 972044650 | 5800 | 5790 | 5810 | 5780 | 6206 |
| 556 | 20230809 | 093800 | 936063990 | 5790 | 5780 | 5800 | 5780 | 2153 |
| 557 | 20230809 | 093700 | 923598810 | 5780 | 5780 | 5790 | 5780 | 288 |
| 558 | 20230809 | 093600 | 921934150 | 5770 | 5780 | 5790 | 5770 | 6423 |
| 559 | 20230809 | 093500 | 884809470 | 5780 | 5780 | 5780 | 5770 | 772 |
| 560 | 20230809 | 093400 | 880354850 | 5770 | 5770 | 5780 | 5770 | 467 |
| 561 | 20230809 | 093300 | 877659160 | 5770 | 5770 | 5770 | 5770 | 2223 |
| 562 | 20230809 | 093200 | 864832450 | 5770 | 5760 | 5770 | 5730 | 8119 |
| 563 | 20230809 | 093100 | 818068110 | 5760 | 5760 | 5770 | 5760 | 854 |
| 564 | 20230809 | 093000 | 813146700 | 5760 | 5760 | 5770 | 5760 | 520 |
| 565 | 20230809 | 092900 | 810151480 | 5770 | 5790 | 5790 | 5770 | 2144 |
| 566 | 20230809 | 092800 | 797777960 | 5780 | 5770 | 5780 | 5770 | 64 |
| 567 | 20230809 | 092700 | 797408060 | 5770 | 5790 | 5800 | 5770 | 1733 |
| 568 | 20230809 | 092600 | 787377650 | 5780 | 5760 | 5800 | 5760 | 17703 |
| 569 | 20230809 | 092500 | 685176350 | 5760 | 5750 | 5760 | 5750 | 1440 |
| 570 | 20230809 | 092400 | 676885000 | 5750 | 5750 | 5760 | 5740 | 8269 |
| 571 | 20230809 | 092300 | 629338710 | 5740 | 5740 | 5740 | 5740 | 3999 |
| 572 | 20230809 | 092200 | 606384450 | 5750 | 5750 | 5750 | 5740 | 263 |
| 573 | 20230809 | 092100 | 604873330 | 5750 | 5750 | 5750 | 5750 | 87 |
| 574 | 20230809 | 092000 | 604373080 | 5750 | 5750 | 5760 | 5750 | 1438 |
| 575 | 20230809 | 091900 | 596104570 | 5750 | 5730 | 5760 | 5730 | 9901 |
| 576 | 20230809 | 091800 | 539269980 | 5730 | 5730 | 5740 | 5730 | 1488 |
| 577 | 20230809 | 091700 | 530743270 | 5730 | 5700 | 5730 | 5690 | 5930 |
| 578 | 20230809 | 091600 | 496941330 | 5700 | 5730 | 5730 | 5700 | 17465 |
| 579 | 20230809 | 091500 | 397244710 | 5730 | 5730 | 5730 | 5720 | 548 |
| 580 | 20230809 | 091400 | 394109670 | 5730 | 5730 | 5730 | 5720 | 347 |
| 581 | 20230809 | 091300 | 392122360 | 5730 | 5750 | 5750 | 5730 | 5164 |
| 582 | 20230809 | 091200 | 362507110 | 5750 | 5750 | 5760 | 5750 | 6451 |
| 583 | 20230809 | 091100 | 325374600 | 5750 | 5730 | 5750 | 5730 | 2362 |
| 584 | 20230809 | 091000 | 311817340 | 5740 | 5730 | 5740 | 5720 | 5507 |
| 585 | 20230809 | 090900 | 280292220 | 5740 | 5740 | 5740 | 5730 | 480 |
| 586 | 20230809 | 090800 | 277537520 | 5730 | 5740 | 5750 | 5720 | 5459 |
| 587 | 20230809 | 090700 | 246251640 | 5740 | 5740 | 5750 | 5740 | 1328 |
| 588 | 20230809 | 090600 | 238628910 | 5730 | 5720 | 5760 | 5720 | 3121 |
| 589 | 20230809 | 090500 | 220685610 | 5720 | 5740 | 5740 | 5720 | 10823 |
| 590 | 20230809 | 090400 | 158624320 | 5730 | 5730 | 5760 | 5730 | 5447 |
| 591 | 20230809 | 090300 | 127296580 | 5720 | 5660 | 5720 | 5650 | 5958 |
| 592 | 20230809 | 090200 | 93324580 | 5660 | 5670 | 5680 | 5640 | 4571 |
| 593 | 20230809 | 090100 | 67513380 | 5670 | 5670 | 5680 | 5650 | 4478 |
| 594 | 20230809 | 090000 | 42093090 | 5680 | 5640 | 5680 | 5640 | 7399 |