30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 3 | 20230809 | 191000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230809 | 190900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230809 | 190800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230809 | 190700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230809 | 190600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230809 | 190500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230809 | 190400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230809 | 190300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230809 | 190200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230809 | 190100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230809 | 190000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230809 | 185900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230809 | 185800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230809 | 185700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230809 | 185600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230809 | 185500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230809 | 185400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230809 | 185300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230809 | 185200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230809 | 185100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230809 | 185000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230809 | 184900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230809 | 184800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230809 | 184700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230809 | 184600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230809 | 184500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230809 | 184400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230809 | 184300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230809 | 184200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230809 | 184100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 33 | 20230809 | 184000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230809 | 183900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230809 | 183800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230809 | 183700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230809 | 183600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230809 | 183500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230809 | 183400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230809 | 183300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230809 | 183200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230809 | 183100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230809 | 183000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230809 | 182900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230809 | 182800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230809 | 182700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230809 | 182600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230809 | 182500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230809 | 182400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230809 | 182300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230809 | 182200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230809 | 182100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230809 | 182000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230809 | 181900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230809 | 181800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230809 | 181700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230809 | 181600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230809 | 181500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230809 | 181400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230809 | 181300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230809 | 181200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230809 | 181100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 63 | 20230809 | 181000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230809 | 180900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230809 | 180800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230809 | 180700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230809 | 180600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230809 | 180500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230809 | 180400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230809 | 180300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230809 | 180200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230809 | 180100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230809 | 180000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230809 | 175900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230809 | 175800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230809 | 175700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230809 | 175600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230809 | 175500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230809 | 175400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230809 | 175300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230809 | 175200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230809 | 175100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230809 | 175000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230809 | 174900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230809 | 174800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230809 | 174700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230809 | 174600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230809 | 174500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230809 | 174400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230809 | 174300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230809 | 174200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230809 | 174100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 93 | 20230809 | 174000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230809 | 173900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230809 | 173800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230809 | 173700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230809 | 173600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230809 | 173500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230809 | 173400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230809 | 173300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230809 | 173200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230809 | 173100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230809 | 173000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230809 | 172900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230809 | 172800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230809 | 172700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230809 | 172600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230809 | 172500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230809 | 172400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230809 | 172300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230809 | 172200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230809 | 172100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230809 | 172000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230809 | 171900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230809 | 171800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230809 | 171700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230809 | 171600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230809 | 171500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230809 | 171400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230809 | 171300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230809 | 171200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230809 | 171100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 123 | 20230809 | 171000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230809 | 170900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230809 | 170800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230809 | 170700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230809 | 170600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230809 | 170500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230809 | 170400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230809 | 170300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230809 | 170200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230809 | 170100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230809 | 170000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230809 | 165900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230809 | 165800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230809 | 165700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230809 | 165600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230809 | 165500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230809 | 165400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230809 | 165300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230809 | 165200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230809 | 165100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230809 | 165000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230809 | 164900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230809 | 164800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230809 | 164700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230809 | 164600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230809 | 164500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230809 | 164400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230809 | 164300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230809 | 164200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230809 | 164100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 153 | 20230809 | 164000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230809 | 163900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230809 | 163800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230809 | 163700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230809 | 163600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230809 | 163500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230809 | 163400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230809 | 163300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230809 | 163200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230809 | 163100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230809 | 163000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230809 | 162900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230809 | 162800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230809 | 162700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230809 | 162600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230809 | 162500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230809 | 162400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230809 | 162300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230809 | 162200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230809 | 162100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230809 | 162000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230809 | 161900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230809 | 161800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230809 | 161700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230809 | 161600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230809 | 161500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230809 | 161400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230809 | 161300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230809 | 161200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230809 | 161100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 183 | 20230809 | 161000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230809 | 160900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230809 | 160800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230809 | 160700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230809 | 160600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230809 | 160500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230809 | 160400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230809 | 160300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230809 | 160200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230809 | 160100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230809 | 160000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230809 | 155900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230809 | 155800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230809 | 155700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230809 | 155600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230809 | 155500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230809 | 155400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230809 | 155300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230809 | 155200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230809 | 155100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230809 | 155000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230809 | 154900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230809 | 154800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230809 | 154700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230809 | 154600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20230809 | 154500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230809 | 154400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230809 | 154300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230809 | 154200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230809 | 154100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 213 | 20230809 | 154000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230809 | 153900 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230809 | 153800 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230809 | 153700 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230809 | 153600 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230809 | 153500 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230809 | 153400 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20230809 | 153300 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230809 | 153200 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230809 | 153100 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230809 | 153000 | 4313906550 | 7000 | 7000 | 7000 | 7000 | 2291 |
| 224 | 20230809 | 152900 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230809 | 152800 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20230809 | 152700 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20230809 | 152600 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20230809 | 152500 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20230809 | 152400 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20230809 | 152300 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20230809 | 152200 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20230809 | 152100 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20230809 | 152000 | 4297869550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20230809 | 151900 | 4297869550 | 7000 | 7000 | 7010 | 6950 | 184 |
| 235 | 20230809 | 151800 | 4296585440 | 7010 | 6990 | 7010 | 6980 | 160 |
| 236 | 20230809 | 151700 | 4295466900 | 7020 | 6970 | 7030 | 6970 | 2235 |
| 237 | 20230809 | 151600 | 4279817080 | 6970 | 6940 | 6980 | 6940 | 2260 |
| 238 | 20230809 | 151500 | 4264089530 | 6950 | 6940 | 6950 | 6920 | 339 |
| 239 | 20230809 | 151400 | 4261742150 | 6920 | 6940 | 6940 | 6900 | 2257 |
| 240 | 20230809 | 151300 | 4246133110 | 6940 | 6940 | 6940 | 6920 | 3217 |
| 241 | 20230809 | 151200 | 4223848140 | 6950 | 6950 | 6960 | 6950 | 832 |
| 242 | 20230809 | 151100 | 4218064620 | 6940 | 6940 | 6940 | 6940 | 458 |
| 243 | 20230809 | 151000 | 4214886100 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20230809 | 150900 | 4214886100 | 6950 | 6950 | 6950 | 6950 | 1 |
| 245 | 20230809 | 150800 | 4214879150 | 6960 | 6960 | 6960 | 6960 | 0 |
| 246 | 20230809 | 150700 | 4214879150 | 6960 | 6960 | 6990 | 6960 | 58 |
| 247 | 20230809 | 150600 | 4214475440 | 6930 | 6940 | 6940 | 6930 | 1000 |
| 248 | 20230809 | 150500 | 4207545140 | 6930 | 6940 | 6940 | 6930 | 1574 |
| 249 | 20230809 | 150400 | 4196634360 | 6950 | 6950 | 6950 | 6950 | 100 |
| 250 | 20230809 | 150300 | 4195939360 | 6990 | 6960 | 6990 | 6960 | 12 |
| 251 | 20230809 | 150200 | 4195855800 | 6950 | 6980 | 6980 | 6950 | 1826 |
| 252 | 20230809 | 150100 | 4183145080 | 6970 | 6970 | 6990 | 6970 | 668 |
| 253 | 20230809 | 150000 | 4178489080 | 6950 | 6950 | 6950 | 6950 | 8 |
| 254 | 20230809 | 145900 | 4178433480 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20230809 | 145800 | 4178433480 | 6970 | 6970 | 6970 | 6970 | 1 |
| 256 | 20230809 | 145700 | 4178426510 | 6930 | 6960 | 6960 | 6930 | 3075 |
| 257 | 20230809 | 145600 | 4157094280 | 6950 | 6950 | 6950 | 6950 | 1 |
| 258 | 20230809 | 145500 | 4157087330 | 6950 | 7000 | 7000 | 6950 | 812 |
| 259 | 20230809 | 145400 | 4151443060 | 7000 | 6980 | 7000 | 6960 | 812 |
| 260 | 20230809 | 145300 | 4145790130 | 6990 | 6990 | 6990 | 6990 | 2 |
| 261 | 20230809 | 145200 | 4145776150 | 6980 | 6980 | 6990 | 6970 | 1513 |
| 262 | 20230809 | 145100 | 4135229090 | 6990 | 6970 | 6990 | 6970 | 735 |
| 263 | 20230809 | 145000 | 4130105400 | 6970 | 6980 | 6980 | 6970 | 91 |
| 264 | 20230809 | 144900 | 4129470860 | 6980 | 6980 | 6980 | 6980 | 1 |
| 265 | 20230809 | 144800 | 4129463880 | 6980 | 7000 | 7000 | 6980 | 160 |
| 266 | 20230809 | 144700 | 4128347020 | 7000 | 7000 | 7000 | 7000 | 11 |
| 267 | 20230809 | 144600 | 4128270020 | 6980 | 6990 | 6990 | 6970 | 9 |
| 268 | 20230809 | 144500 | 4128207220 | 6970 | 6990 | 6990 | 6970 | 1315 |
| 269 | 20230809 | 144400 | 4119033370 | 6990 | 7000 | 7000 | 6990 | 226 |
| 270 | 20230809 | 144300 | 4117452570 | 7010 | 7010 | 7010 | 7010 | 2 |
| 271 | 20230809 | 144200 | 4117438550 | 7010 | 7010 | 7010 | 7010 | 3 |
| 272 | 20230809 | 144100 | 4117417520 | 7000 | 7010 | 7010 | 7000 | 13 |
| 273 | 20230809 | 144000 | 4117326480 | 7010 | 7010 | 7010 | 7010 | 27 |
| 274 | 20230809 | 143900 | 4117137210 | 7010 | 7010 | 7010 | 7010 | 26 |
| 275 | 20230809 | 143800 | 4116954950 | 7010 | 6980 | 7010 | 6980 | 16 |
| 276 | 20230809 | 143700 | 4116842850 | 6980 | 6980 | 6990 | 6970 | 651 |
| 277 | 20230809 | 143600 | 4112295510 | 6970 | 6940 | 6970 | 6940 | 1583 |
| 278 | 20230809 | 143500 | 4101303690 | 6940 | 6970 | 6970 | 6940 | 2459 |
| 279 | 20230809 | 143400 | 4084227430 | 6980 | 6980 | 6980 | 6960 | 65 |
| 280 | 20230809 | 143300 | 4083773770 | 6960 | 6960 | 6960 | 6960 | 0 |
| 281 | 20230809 | 143200 | 4083773770 | 6960 | 6960 | 6960 | 6960 | 2 |
| 282 | 20230809 | 143100 | 4083759850 | 6960 | 6960 | 6960 | 6960 | 0 |
| 283 | 20230809 | 143000 | 4083759850 | 6960 | 6950 | 6960 | 6950 | 4 |
| 284 | 20230809 | 142900 | 4083732040 | 6950 | 6940 | 6950 | 6940 | 1098 |
| 285 | 20230809 | 142800 | 4076101060 | 6940 | 6940 | 6940 | 6940 | 158 |
| 286 | 20230809 | 142700 | 4075004540 | 6950 | 6950 | 6950 | 6950 | 50 |
| 287 | 20230809 | 142600 | 4074657040 | 6950 | 6950 | 6950 | 6950 | 0 |
| 288 | 20230809 | 142500 | 4074657040 | 6950 | 6960 | 6960 | 6950 | 3289 |
| 289 | 20230809 | 142400 | 4051796480 | 6950 | 6950 | 6950 | 6950 | 603 |
| 290 | 20230809 | 142300 | 4047605630 | 6950 | 6960 | 6960 | 6950 | 804 |
| 291 | 20230809 | 142200 | 4042017610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20230809 | 142100 | 4042017610 | 6960 | 6960 | 6960 | 6960 | 377 |
| 293 | 20230809 | 142000 | 4039393690 | 6970 | 6980 | 6980 | 6970 | 47 |
| 294 | 20230809 | 141900 | 4039065820 | 6970 | 6970 | 6970 | 6970 | 501 |
| 295 | 20230809 | 141800 | 4035573850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 296 | 20230809 | 141700 | 4035573850 | 6980 | 6980 | 6980 | 6980 | 198 |
| 297 | 20230809 | 141600 | 4034191810 | 6970 | 6970 | 6970 | 6970 | 2 |
| 298 | 20230809 | 141500 | 4034177870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 299 | 20230809 | 141400 | 4034177870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 300 | 20230809 | 141300 | 4034177870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 301 | 20230809 | 141200 | 4034177870 | 6980 | 6980 | 6980 | 6980 | 1 |
| 302 | 20230809 | 141100 | 4034170890 | 6980 | 6980 | 6980 | 6980 | 0 |
| 303 | 20230809 | 141000 | 4034170890 | 6980 | 6980 | 6980 | 6980 | 0 |
| 304 | 20230809 | 140900 | 4034170890 | 6980 | 6980 | 6980 | 6980 | 2 |
| 305 | 20230809 | 140800 | 4034156930 | 6990 | 6990 | 6990 | 6990 | 14 |
| 306 | 20230809 | 140700 | 4034059070 | 6980 | 6980 | 6980 | 6980 | 86 |
| 307 | 20230809 | 140600 | 4033458790 | 6970 | 6970 | 6970 | 6970 | 0 |
| 308 | 20230809 | 140500 | 4033458790 | 6970 | 6970 | 6970 | 6970 | 2 |
| 309 | 20230809 | 140400 | 4033444850 | 6960 | 6960 | 6960 | 6960 | 0 |
| 310 | 20230809 | 140300 | 4033444850 | 6960 | 6960 | 6960 | 6960 | 3 |
| 311 | 20230809 | 140200 | 4033423970 | 7000 | 7000 | 7000 | 7000 | 3 |
| 312 | 20230809 | 140100 | 4033402970 | 6970 | 6970 | 6970 | 6970 | 2 |
| 313 | 20230809 | 140000 | 4033389030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 314 | 20230809 | 135900 | 4033389030 | 7000 | 6990 | 7000 | 6990 | 99 |
| 315 | 20230809 | 135800 | 4032696130 | 6970 | 6970 | 6970 | 6970 | 2 |
| 316 | 20230809 | 135700 | 4032682190 | 6960 | 6960 | 6960 | 6960 | 0 |
| 317 | 20230809 | 135600 | 4032682190 | 6960 | 6980 | 6980 | 6960 | 1018 |
| 318 | 20230809 | 135500 | 4025586870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 319 | 20230809 | 135400 | 4025586870 | 6980 | 6990 | 6990 | 6980 | 471 |
| 320 | 20230809 | 135300 | 4022294590 | 7000 | 7000 | 7000 | 7000 | 0 |
| 321 | 20230809 | 135200 | 4022294590 | 7000 | 7000 | 7000 | 7000 | 42 |
| 322 | 20230809 | 135100 | 4022000590 | 7000 | 6970 | 7000 | 6970 | 3 |
| 323 | 20230809 | 135000 | 4021979650 | 6970 | 6960 | 6970 | 6960 | 424 |
| 324 | 20230809 | 134900 | 4019024470 | 6960 | 6960 | 6960 | 6960 | 1 |
| 325 | 20230809 | 134800 | 4019017510 | 6980 | 6980 | 6980 | 6980 | 200 |
| 326 | 20230809 | 134700 | 4017621510 | 6960 | 6960 | 6960 | 6960 | 2 |
| 327 | 20230809 | 134600 | 4017607590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 328 | 20230809 | 134500 | 4017607590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 329 | 20230809 | 134400 | 4017607590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 330 | 20230809 | 134300 | 4017607590 | 6960 | 6960 | 6960 | 6960 | 2 |
| 331 | 20230809 | 134200 | 4017593670 | 6970 | 6970 | 6970 | 6970 | 0 |
| 332 | 20230809 | 134100 | 4017593670 | 6970 | 6970 | 6970 | 6970 | 0 |
| 333 | 20230809 | 134000 | 4017593670 | 6970 | 6960 | 6970 | 6950 | 270 |
| 334 | 20230809 | 133900 | 4015715620 | 6960 | 6960 | 6960 | 6960 | 0 |
| 335 | 20230809 | 133800 | 4015715620 | 6960 | 6960 | 6960 | 6960 | 14 |
| 336 | 20230809 | 133700 | 4015618180 | 6950 | 6950 | 6950 | 6950 | 0 |
| 337 | 20230809 | 133600 | 4015618180 | 6950 | 6960 | 6960 | 6950 | 101 |
| 338 | 20230809 | 133500 | 4014915230 | 6960 | 6960 | 6960 | 6960 | 0 |
| 339 | 20230809 | 133400 | 4014915230 | 6960 | 6960 | 6960 | 6960 | 0 |
| 340 | 20230809 | 133300 | 4014915230 | 6960 | 6980 | 6980 | 6960 | 1036 |
| 341 | 20230809 | 133200 | 4007704270 | 6980 | 6980 | 6980 | 6980 | 2 |
| 342 | 20230809 | 133100 | 4007690310 | 6970 | 7000 | 7000 | 6970 | 4 |
| 343 | 20230809 | 133000 | 4007662400 | 6960 | 6960 | 6960 | 6960 | 365 |
| 344 | 20230809 | 132900 | 4005122000 | 6960 | 6970 | 6970 | 6960 | 572 |
| 345 | 20230809 | 132800 | 4001138500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 346 | 20230809 | 132700 | 4001138500 | 7000 | 7000 | 7000 | 7000 | 98 |
| 347 | 20230809 | 132600 | 4000452500 | 6990 | 6990 | 6990 | 6990 | 50 |
| 348 | 20230809 | 132500 | 4000103000 | 6990 | 7000 | 7000 | 6990 | 75 |
| 349 | 20230809 | 132400 | 3999578020 | 6990 | 6990 | 6990 | 6990 | 0 |
| 350 | 20230809 | 132300 | 3999578020 | 6990 | 6990 | 6990 | 6990 | 0 |
| 351 | 20230809 | 132200 | 3999578020 | 6990 | 6990 | 7000 | 6990 | 201 |
| 352 | 20230809 | 132100 | 3998172290 | 7000 | 7000 | 7000 | 7000 | 100 |
| 353 | 20230809 | 132000 | 3997472290 | 6990 | 6990 | 6990 | 6990 | 96 |
| 354 | 20230809 | 131900 | 3996801250 | 6980 | 6980 | 6980 | 6980 | 1 |
| 355 | 20230809 | 131800 | 3996794270 | 6980 | 6980 | 6980 | 6980 | 1 |
| 356 | 20230809 | 131700 | 3996787290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 357 | 20230809 | 131600 | 3996787290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 358 | 20230809 | 131500 | 3996787290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 359 | 20230809 | 131400 | 3996787290 | 6970 | 6970 | 6970 | 6970 | 2 |
| 360 | 20230809 | 131300 | 3996773350 | 6970 | 6970 | 6970 | 6970 | 0 |
| 361 | 20230809 | 131200 | 3996773350 | 6970 | 6970 | 6970 | 6970 | 0 |
| 362 | 20230809 | 131100 | 3996773350 | 6970 | 6970 | 6970 | 6970 | 2 |
| 363 | 20230809 | 131000 | 3996759410 | 6970 | 6970 | 6970 | 6970 | 668 |
| 364 | 20230809 | 130900 | 3992103450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 365 | 20230809 | 130800 | 3992103450 | 6970 | 6970 | 6970 | 6970 | 102 |
| 366 | 20230809 | 130700 | 3991392510 | 6970 | 6970 | 6970 | 6970 | 2 |
| 367 | 20230809 | 130600 | 3991378570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 368 | 20230809 | 130500 | 3991378570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 369 | 20230809 | 130400 | 3991378570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 370 | 20230809 | 130300 | 3991378570 | 6960 | 6980 | 6990 | 6960 | 1016 |
| 371 | 20230809 | 130200 | 3984306800 | 6970 | 6970 | 6970 | 6970 | 417 |
| 372 | 20230809 | 130100 | 3981400310 | 6950 | 6950 | 6950 | 6950 | 0 |
| 373 | 20230809 | 130000 | 3981400310 | 6950 | 6950 | 6950 | 6950 | 1 |
| 374 | 20230809 | 125900 | 3981393360 | 6970 | 6970 | 6970 | 6970 | 9 |
| 375 | 20230809 | 125800 | 3981330630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 376 | 20230809 | 125700 | 3981330630 | 6950 | 6950 | 6950 | 6950 | 88 |
| 377 | 20230809 | 125600 | 3980719030 | 6940 | 6940 | 6940 | 6940 | 2 |
| 378 | 20230809 | 125500 | 3980705150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 379 | 20230809 | 125400 | 3980705150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 380 | 20230809 | 125300 | 3980705150 | 6970 | 6940 | 6970 | 6940 | 4 |
| 381 | 20230809 | 125200 | 3980677330 | 6950 | 6950 | 6950 | 6950 | 20 |
| 382 | 20230809 | 125100 | 3980538330 | 6950 | 6950 | 6950 | 6950 | 0 |
| 383 | 20230809 | 125000 | 3980538330 | 6950 | 6950 | 6950 | 6950 | 0 |
| 384 | 20230809 | 124900 | 3980538330 | 6950 | 6950 | 6950 | 6950 | 2 |
| 385 | 20230809 | 124800 | 3980524430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 386 | 20230809 | 124700 | 3980524430 | 6960 | 6960 | 6960 | 6960 | 18 |
| 387 | 20230809 | 124600 | 3980399150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 388 | 20230809 | 124500 | 3980399150 | 6950 | 6950 | 6950 | 6950 | 1 |
| 389 | 20230809 | 124400 | 3980392200 | 6960 | 6960 | 6960 | 6960 | 0 |
| 390 | 20230809 | 124300 | 3980392200 | 6960 | 6960 | 6960 | 6960 | 1 |
| 391 | 20230809 | 124200 | 3980385240 | 6940 | 6940 | 6940 | 6940 | 2 |
| 392 | 20230809 | 124100 | 3980371360 | 6960 | 6960 | 6960 | 6960 | 0 |
| 393 | 20230809 | 124000 | 3980371360 | 6960 | 6960 | 6960 | 6960 | 300 |
| 394 | 20230809 | 123900 | 3978283360 | 6960 | 6960 | 6960 | 6960 | 20 |
| 395 | 20230809 | 123800 | 3978144160 | 6940 | 6940 | 6940 | 6940 | 2 |
| 396 | 20230809 | 123700 | 3978130280 | 6940 | 6940 | 6940 | 6940 | 137 |
| 397 | 20230809 | 123600 | 3977179500 | 6930 | 6930 | 6930 | 6930 | 62 |
| 398 | 20230809 | 123500 | 3976749840 | 6930 | 6930 | 6930 | 6930 | 202 |
| 399 | 20230809 | 123400 | 3975349980 | 6930 | 6930 | 6930 | 6930 | 2 |
| 400 | 20230809 | 123300 | 3975336120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 401 | 20230809 | 123200 | 3975336120 | 6930 | 6950 | 6950 | 6930 | 221 |
| 402 | 20230809 | 123100 | 3973804370 | 6930 | 6940 | 6940 | 6930 | 21 |
| 403 | 20230809 | 123000 | 3973658830 | 6930 | 6930 | 6930 | 6930 | 0 |
| 404 | 20230809 | 122900 | 3973658830 | 6930 | 6950 | 6950 | 6930 | 903 |
| 405 | 20230809 | 122800 | 3967395640 | 6960 | 6960 | 6960 | 6960 | 1 |
| 406 | 20230809 | 122700 | 3967388680 | 6950 | 6950 | 6950 | 6950 | 1 |
| 407 | 20230809 | 122600 | 3967381730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 408 | 20230809 | 122500 | 3967381730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 409 | 20230809 | 122400 | 3967381730 | 6960 | 6950 | 6960 | 6950 | 176 |
| 410 | 20230809 | 122300 | 3966158240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 411 | 20230809 | 122200 | 3966158240 | 6950 | 6950 | 6950 | 6950 | 284 |
| 412 | 20230809 | 122100 | 3964184440 | 6950 | 6950 | 6950 | 6950 | 10 |
| 413 | 20230809 | 122000 | 3964114940 | 6950 | 6950 | 6950 | 6950 | 2 |
| 414 | 20230809 | 121900 | 3964101040 | 6950 | 6950 | 6950 | 6950 | 66 |
| 415 | 20230809 | 121800 | 3963642340 | 6940 | 6940 | 6940 | 6940 | 9 |
| 416 | 20230809 | 121700 | 3963579880 | 6930 | 6930 | 6930 | 6930 | 0 |
| 417 | 20230809 | 121600 | 3963579880 | 6930 | 6930 | 6930 | 6930 | 2 |
| 418 | 20230809 | 121500 | 3963566020 | 6960 | 6960 | 6960 | 6960 | 1 |
| 419 | 20230809 | 121400 | 3963559060 | 6930 | 6930 | 6930 | 6930 | 0 |
| 420 | 20230809 | 121300 | 3963559060 | 6930 | 6930 | 6930 | 6930 | 1372 |
| 421 | 20230809 | 121200 | 3954051100 | 6940 | 6940 | 6940 | 6940 | 52 |
| 422 | 20230809 | 121100 | 3953690220 | 6940 | 6940 | 6940 | 6940 | 682 |
| 423 | 20230809 | 121000 | 3948957140 | 6940 | 6940 | 6940 | 6940 | 0 |
| 424 | 20230809 | 120900 | 3948957140 | 6940 | 6940 | 6940 | 6940 | 1 |
| 425 | 20230809 | 120800 | 3948950200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 426 | 20230809 | 120700 | 3948950200 | 6970 | 6970 | 6970 | 6970 | 14 |
| 427 | 20230809 | 120600 | 3948852620 | 6970 | 6970 | 6970 | 6970 | 153 |
| 428 | 20230809 | 120500 | 3947786210 | 6940 | 6960 | 6970 | 6940 | 155 |
| 429 | 20230809 | 120400 | 3946706260 | 6940 | 6940 | 6940 | 6940 | 36 |
| 430 | 20230809 | 120300 | 3946456420 | 6940 | 6940 | 6940 | 6940 | 0 |
| 431 | 20230809 | 120200 | 3946456420 | 6940 | 6950 | 6950 | 6940 | 2 |
| 432 | 20230809 | 120100 | 3946442530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 433 | 20230809 | 120000 | 3946442530 | 6950 | 6950 | 6950 | 6950 | 1 |
| 434 | 20230809 | 115900 | 3946435580 | 6960 | 6960 | 6960 | 6960 | 79 |
| 435 | 20230809 | 115800 | 3945885740 | 6950 | 6950 | 6950 | 6940 | 19 |
| 436 | 20230809 | 115700 | 3945753710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 437 | 20230809 | 115600 | 3945753710 | 6940 | 6940 | 6940 | 6940 | 330 |
| 438 | 20230809 | 115500 | 3943463510 | 6940 | 6960 | 6960 | 6940 | 530 |
| 439 | 20230809 | 115400 | 3939776350 | 6970 | 6970 | 6970 | 6970 | 1 |
| 440 | 20230809 | 115300 | 3939769380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 441 | 20230809 | 115200 | 3939769380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 442 | 20230809 | 115100 | 3939769380 | 6970 | 6960 | 6970 | 6960 | 2 |
| 443 | 20230809 | 115000 | 3939755450 | 6960 | 6970 | 6970 | 6960 | 26 |
| 444 | 20230809 | 114900 | 3939574460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 445 | 20230809 | 114800 | 3939574460 | 6970 | 6970 | 6970 | 6970 | 3 |
| 446 | 20230809 | 114700 | 3939553550 | 6960 | 6960 | 6960 | 6960 | 429 |
| 447 | 20230809 | 114600 | 3936567710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 448 | 20230809 | 114500 | 3936567710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 449 | 20230809 | 114400 | 3936567710 | 6960 | 6960 | 6960 | 6960 | 2 |
| 450 | 20230809 | 114300 | 3936553790 | 6980 | 6980 | 6980 | 6980 | 0 |
| 451 | 20230809 | 114200 | 3936553790 | 6980 | 6980 | 6980 | 6970 | 4 |
| 452 | 20230809 | 114100 | 3936525890 | 6970 | 6960 | 6980 | 6960 | 76 |
| 453 | 20230809 | 114000 | 3935996360 | 6960 | 6930 | 6960 | 6930 | 613 |
| 454 | 20230809 | 113900 | 3931740570 | 6930 | 6940 | 6960 | 6930 | 1414 |
| 455 | 20230809 | 113800 | 3921937880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 456 | 20230809 | 113700 | 3921937880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 457 | 20230809 | 113600 | 3921937880 | 6940 | 6940 | 6940 | 6940 | 2 |
| 458 | 20230809 | 113500 | 3921924000 | 6940 | 6970 | 6970 | 6940 | 1403 |
| 459 | 20230809 | 113400 | 3912166880 | 6950 | 6950 | 6950 | 6950 | 0 |
| 460 | 20230809 | 113300 | 3912166880 | 6950 | 6990 | 6990 | 6950 | 3290 |
| 461 | 20230809 | 113200 | 3889296910 | 6990 | 6990 | 6990 | 6990 | 0 |
| 462 | 20230809 | 113100 | 3889296910 | 6990 | 6990 | 6990 | 6990 | 1 |
| 463 | 20230809 | 113000 | 3889289920 | 6950 | 6950 | 6950 | 6950 | 0 |
| 464 | 20230809 | 112900 | 3889289920 | 6950 | 6950 | 6960 | 6950 | 41 |
| 465 | 20230809 | 112800 | 3889004960 | 6950 | 6970 | 6970 | 6950 | 1488 |
| 466 | 20230809 | 112700 | 3878654440 | 6960 | 6970 | 6970 | 6960 | 458 |
| 467 | 20230809 | 112600 | 3875466160 | 6970 | 6970 | 6970 | 6970 | 16 |
| 468 | 20230809 | 112500 | 3875354640 | 6990 | 6980 | 6990 | 6980 | 326 |
| 469 | 20230809 | 112400 | 3873079150 | 6990 | 6990 | 6990 | 6990 | 15 |
| 470 | 20230809 | 112300 | 3872974300 | 6980 | 6970 | 6980 | 6970 | 170 |
| 471 | 20230809 | 112200 | 3871788480 | 6960 | 6980 | 6980 | 6960 | 271 |
| 472 | 20230809 | 112100 | 3869902240 | 6980 | 6990 | 6990 | 6950 | 2007 |
| 473 | 20230809 | 112000 | 3855944890 | 6960 | 6970 | 6970 | 6960 | 818 |
| 474 | 20230809 | 111900 | 3850251100 | 6990 | 6990 | 6990 | 6990 | 1 |
| 475 | 20230809 | 111800 | 3850244110 | 6970 | 6990 | 6990 | 6970 | 519 |
| 476 | 20230809 | 111700 | 3846623540 | 6990 | 6980 | 6990 | 6970 | 1314 |
| 477 | 20230809 | 111600 | 3837444840 | 6980 | 7020 | 7020 | 6980 | 929 |
| 478 | 20230809 | 111500 | 3830952320 | 7000 | 7000 | 7000 | 7000 | 1 |
| 479 | 20230809 | 111400 | 3830945320 | 7020 | 7020 | 7020 | 7020 | 0 |
| 480 | 20230809 | 111300 | 3830945320 | 7020 | 7020 | 7020 | 7020 | 326 |
| 481 | 20230809 | 111200 | 3828656800 | 7000 | 6970 | 7010 | 6960 | 2958 |
| 482 | 20230809 | 111100 | 3808008860 | 6970 | 7000 | 7000 | 6970 | 623 |
| 483 | 20230809 | 111000 | 3803663320 | 7000 | 7000 | 7000 | 7000 | 2 |
| 484 | 20230809 | 110900 | 3803649320 | 7000 | 7000 | 7000 | 6990 | 813 |
| 485 | 20230809 | 110800 | 3797965670 | 6990 | 6980 | 7000 | 6980 | 935 |
| 486 | 20230809 | 110700 | 3791432700 | 6980 | 6980 | 6980 | 6980 | 2 |
| 487 | 20230809 | 110600 | 3791418740 | 7000 | 6990 | 7020 | 6980 | 1015 |
| 488 | 20230809 | 110500 | 3784320620 | 6980 | 7000 | 7020 | 6980 | 1857 |
| 489 | 20230809 | 110400 | 3771349860 | 7010 | 6990 | 7010 | 6990 | 105 |
| 490 | 20230809 | 110300 | 3770615870 | 6990 | 7010 | 7010 | 6950 | 6488 |
| 491 | 20230809 | 110200 | 3725374300 | 7010 | 7010 | 7010 | 7010 | 1 |
| 492 | 20230809 | 110100 | 3725367290 | 7010 | 7010 | 7010 | 7010 | 380 |
| 493 | 20230809 | 110000 | 3722703490 | 7010 | 7020 | 7040 | 6980 | 1891 |
| 494 | 20230809 | 105900 | 3709474270 | 7020 | 7030 | 7040 | 6970 | 7183 |
| 495 | 20230809 | 105800 | 3659175960 | 7030 | 7030 | 7030 | 7030 | 19 |
| 496 | 20230809 | 105700 | 3659042390 | 7030 | 7040 | 7050 | 7010 | 2367 |
| 497 | 20230809 | 105600 | 3642411910 | 7040 | 7010 | 7040 | 7000 | 1586 |
| 498 | 20230809 | 105500 | 3631295780 | 7030 | 7010 | 7030 | 7000 | 1397 |
| 499 | 20230809 | 105400 | 3621493900 | 7010 | 7030 | 7040 | 6990 | 3437 |
| 500 | 20230809 | 105300 | 3597382800 | 7040 | 7070 | 7070 | 6940 | 7158 |
| 501 | 20230809 | 105200 | 3547336760 | 7010 | 7140 | 7150 | 7010 | 10868 |
| 502 | 20230809 | 105100 | 3470465760 | 7130 | 7240 | 7250 | 7130 | 4831 |
| 503 | 20230809 | 105000 | 3435768100 | 7240 | 7250 | 7250 | 7240 | 466 |
| 504 | 20230809 | 104900 | 3432389800 | 7250 | 7290 | 7290 | 7250 | 67 |
| 505 | 20230809 | 104800 | 3431901890 | 7290 | 7260 | 7290 | 7260 | 3004 |
| 506 | 20230809 | 104700 | 3410039440 | 7220 | 7220 | 7220 | 7220 | 100 |
| 507 | 20230809 | 104600 | 3409317440 | 7260 | 7260 | 7260 | 7260 | 3 |
| 508 | 20230809 | 104500 | 3409295660 | 7260 | 7230 | 7260 | 7210 | 27 |
| 509 | 20230809 | 104400 | 3409100250 | 7220 | 7220 | 7220 | 7220 | 0 |
| 510 | 20230809 | 104300 | 3409100250 | 7220 | 7220 | 7220 | 7220 | 555 |
| 511 | 20230809 | 104200 | 3405093150 | 7260 | 7250 | 7260 | 7200 | 5014 |
| 512 | 20230809 | 104100 | 3368938560 | 7250 | 7250 | 7250 | 7250 | 36 |
| 513 | 20230809 | 104000 | 3368677560 | 7250 | 7250 | 7250 | 7250 | 0 |
| 514 | 20230809 | 103900 | 3368677560 | 7250 | 7230 | 7260 | 7230 | 2511 |
| 515 | 20230809 | 103800 | 3350522770 | 7230 | 7230 | 7230 | 7230 | 25 |
| 516 | 20230809 | 103700 | 3350342020 | 7230 | 7230 | 7260 | 7230 | 7 |
| 517 | 20230809 | 103600 | 3350291380 | 7250 | 7240 | 7250 | 7230 | 2883 |
| 518 | 20230809 | 103500 | 3329447140 | 7230 | 7230 | 7230 | 7230 | 1 |
| 519 | 20230809 | 103400 | 3329439910 | 7230 | 7210 | 7230 | 7210 | 138 |
| 520 | 20230809 | 103300 | 3328444910 | 7210 | 7210 | 7210 | 7210 | 4 |
| 521 | 20230809 | 103200 | 3328416070 | 7210 | 7230 | 7230 | 7210 | 190 |
| 522 | 20230809 | 103100 | 3327045970 | 7230 | 7230 | 7280 | 7230 | 8 |
| 523 | 20230809 | 103000 | 3326987880 | 7280 | 7210 | 7280 | 7210 | 2730 |
| 524 | 20230809 | 102900 | 3307195340 | 7250 | 7200 | 7250 | 7190 | 128 |
| 525 | 20230809 | 102800 | 3306274490 | 7220 | 7220 | 7250 | 7220 | 21 |
| 526 | 20230809 | 102700 | 3306122780 | 7250 | 7220 | 7250 | 7220 | 87 |
| 527 | 20230809 | 102600 | 3305492590 | 7210 | 7210 | 7250 | 7210 | 188 |
| 528 | 20230809 | 102500 | 3304135590 | 7210 | 7180 | 7210 | 7180 | 428 |
| 529 | 20230809 | 102400 | 3301055010 | 7180 | 7190 | 7190 | 7180 | 952 |
| 530 | 20230809 | 102300 | 3294212280 | 7250 | 7230 | 7250 | 7190 | 1860 |
| 531 | 20230809 | 102200 | 3280830790 | 7220 | 7190 | 7230 | 7190 | 496 |
| 532 | 20230809 | 102100 | 3277261520 | 7190 | 7190 | 7220 | 7190 | 334 |
| 533 | 20230809 | 102000 | 3274858060 | 7200 | 7220 | 7220 | 7200 | 1625 |
| 534 | 20230809 | 101900 | 3263155940 | 7220 | 7210 | 7220 | 7210 | 6 |
| 535 | 20230809 | 101800 | 3263112650 | 7210 | 7220 | 7220 | 7210 | 2914 |
| 536 | 20230809 | 101700 | 3242074650 | 7220 | 7220 | 7230 | 7220 | 563 |
| 537 | 20230809 | 101600 | 3238009160 | 7210 | 7250 | 7250 | 7210 | 1298 |
| 538 | 20230809 | 101500 | 3228644170 | 7250 | 7250 | 7250 | 7250 | 145 |
| 539 | 20230809 | 101400 | 3227592920 | 7250 | 7310 | 7310 | 7250 | 860 |
| 540 | 20230809 | 101300 | 3221355120 | 7280 | 7290 | 7310 | 7250 | 316 |
| 541 | 20230809 | 101200 | 3219047330 | 7250 | 7270 | 7270 | 7250 | 3193 |
| 542 | 20230809 | 101100 | 3195858260 | 7260 | 7310 | 7310 | 7260 | 1883 |
| 543 | 20230809 | 101000 | 3182123610 | 7310 | 7340 | 7350 | 7310 | 4285 |
| 544 | 20230809 | 100900 | 3150708530 | 7340 | 7310 | 7340 | 7310 | 2489 |
| 545 | 20230809 | 100800 | 3132488940 | 7290 | 7300 | 7300 | 7290 | 175 |
| 546 | 20230809 | 100700 | 3131213150 | 7340 | 7260 | 7350 | 7250 | 3434 |
| 547 | 20230809 | 100600 | 3106069150 | 7250 | 7300 | 7300 | 7250 | 1379 |
| 548 | 20230809 | 100500 | 3096013840 | 7290 | 7330 | 7340 | 7290 | 809 |
| 549 | 20230809 | 100400 | 3090088720 | 7340 | 7280 | 7350 | 7270 | 3205 |
| 550 | 20230809 | 100300 | 3066625100 | 7250 | 7280 | 7290 | 7250 | 2473 |
| 551 | 20230809 | 100200 | 3048667930 | 7280 | 7260 | 7290 | 7250 | 1061 |
| 552 | 20230809 | 100100 | 3040959130 | 7260 | 7250 | 7330 | 7250 | 10077 |
| 553 | 20230809 | 100000 | 2967514990 | 7250 | 7220 | 7250 | 7220 | 755 |
| 554 | 20230809 | 095900 | 2962057100 | 7240 | 7220 | 7240 | 7210 | 88 |
| 555 | 20230809 | 095800 | 2961421920 | 7250 | 7240 | 7260 | 7210 | 971 |
| 556 | 20230809 | 095700 | 2954374820 | 7260 | 7150 | 7260 | 7140 | 3269 |
| 557 | 20230809 | 095600 | 2930916360 | 7160 | 7210 | 7240 | 7160 | 2738 |
| 558 | 20230809 | 095500 | 2911272550 | 7210 | 7250 | 7270 | 7210 | 3234 |
| 559 | 20230809 | 095400 | 2887881310 | 7280 | 7300 | 7320 | 7250 | 4901 |
| 560 | 20230809 | 095300 | 2852148380 | 7300 | 7220 | 7310 | 7220 | 8533 |
| 561 | 20230809 | 095200 | 2790099270 | 7220 | 7220 | 7220 | 7190 | 1241 |
| 562 | 20230809 | 095100 | 2781159530 | 7210 | 7200 | 7210 | 7190 | 3014 |
| 563 | 20230809 | 095000 | 2759447650 | 7200 | 7210 | 7210 | 7190 | 138 |
| 564 | 20230809 | 094900 | 2758454070 | 7210 | 7200 | 7210 | 7190 | 64 |
| 565 | 20230809 | 094800 | 2757993400 | 7230 | 7180 | 7250 | 7180 | 5439 |
| 566 | 20230809 | 094700 | 2718631180 | 7180 | 7210 | 7260 | 7180 | 3578 |
| 567 | 20230809 | 094600 | 2692812700 | 7200 | 7190 | 7210 | 7140 | 2187 |
| 568 | 20230809 | 094500 | 2677094770 | 7190 | 7190 | 7190 | 7170 | 357 |
| 569 | 20230809 | 094400 | 2674527990 | 7130 | 7200 | 7220 | 7130 | 2273 |
| 570 | 20230809 | 094300 | 2658238420 | 7200 | 7170 | 7230 | 7160 | 986 |
| 571 | 20230809 | 094200 | 2651125220 | 7170 | 7140 | 7170 | 7140 | 168 |
| 572 | 20230809 | 094100 | 2649922330 | 7140 | 7140 | 7170 | 7140 | 236 |
| 573 | 20230809 | 094000 | 2648231860 | 7100 | 7150 | 7150 | 7100 | 334 |
| 574 | 20230809 | 093900 | 2645858780 | 7140 | 7190 | 7230 | 7110 | 3880 |
| 575 | 20230809 | 093800 | 2617984990 | 7190 | 7070 | 7190 | 7070 | 2709 |
| 576 | 20230809 | 093700 | 2598698830 | 7070 | 7100 | 7100 | 7070 | 5374 |
| 577 | 20230809 | 093600 | 2560678290 | 7120 | 7090 | 7130 | 7080 | 1177 |
| 578 | 20230809 | 093500 | 2552304000 | 7080 | 7140 | 7140 | 7070 | 6854 |
| 579 | 20230809 | 093400 | 2503611230 | 7140 | 7050 | 7140 | 7030 | 3389 |
| 580 | 20230809 | 093300 | 2479625110 | 7030 | 7190 | 7190 | 7010 | 12084 |
| 581 | 20230809 | 093200 | 2394016110 | 7190 | 7130 | 7190 | 7110 | 4776 |
| 582 | 20230809 | 093100 | 2359888990 | 7120 | 7250 | 7290 | 7110 | 11404 |
| 583 | 20230809 | 093000 | 2277907040 | 7250 | 7330 | 7350 | 7230 | 23197 |
| 584 | 20230809 | 092900 | 2108516450 | 7320 | 7350 | 7360 | 7320 | 8137 |
| 585 | 20230809 | 092800 | 2048856210 | 7350 | 7370 | 7490 | 7310 | 27532 |
| 586 | 20230809 | 092700 | 1844353190 | 7370 | 7260 | 7460 | 7250 | 12921 |
| 587 | 20230809 | 092600 | 1749402440 | 7280 | 7380 | 7400 | 7250 | 13178 |
| 588 | 20230809 | 092500 | 1652954550 | 7360 | 7220 | 7470 | 7180 | 23067 |
| 589 | 20230809 | 092400 | 1483454600 | 7230 | 7220 | 7370 | 7200 | 31115 |
| 590 | 20230809 | 092300 | 1256992720 | 7280 | 7500 | 7600 | 7120 | 100572 |
| 591 | 20230809 | 092200 | 504926640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 592 | 20230809 | 092100 | 504926640 | 7470 | 7470 | 7470 | 7470 | 0 |
| 593 | 20230809 | 092000 | 504926640 | 7470 | 7210 | 7470 | 7160 | 39069 |
| 594 | 20230809 | 091900 | 217939840 | 7270 | 7110 | 7340 | 7110 | 20268 |
| 595 | 20230809 | 091800 | 70396860 | 7120 | 6910 | 7180 | 6910 | 6077 |
| 596 | 20230809 | 091700 | 27247680 | 6910 | 6850 | 6940 | 6850 | 1028 |
| 597 | 20230809 | 091600 | 20161880 | 6850 | 6830 | 6850 | 6830 | 472 |
| 598 | 20230809 | 091500 | 16931520 | 6870 | 6770 | 6870 | 6770 | 1597 |
| 599 | 20230809 | 091400 | 6004910 | 6780 | 6770 | 6780 | 6770 | 300 |
| 600 | 20230809 | 091300 | 3972910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 601 | 20230809 | 091200 | 3972910 | 6730 | 6730 | 6730 | 6730 | 10 |
| 602 | 20230809 | 091100 | 3905610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 603 | 20230809 | 091000 | 3905610 | 6770 | 6770 | 6770 | 6770 | 1 |
| 604 | 20230809 | 090900 | 3898840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 605 | 20230809 | 090800 | 3898840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 606 | 20230809 | 090700 | 3898840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 607 | 20230809 | 090600 | 3898840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 608 | 20230809 | 090500 | 3898840 | 6740 | 6720 | 6740 | 6720 | 148 |
| 609 | 20230809 | 090400 | 2903080 | 6710 | 6710 | 6720 | 6710 | 83 |
| 610 | 20230809 | 090300 | 2345760 | 6680 | 6680 | 6680 | 6680 | 6 |
| 611 | 20230809 | 090200 | 2305680 | 6700 | 6710 | 6740 | 6700 | 19 |
| 612 | 20230809 | 090100 | 2178190 | 6720 | 6730 | 6730 | 6720 | 314 |
| 613 | 20230809 | 090000 | 67960 | 6780 | 6800 | 6800 | 6780 | 10 |