34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 3 | 20230809 | 192800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20230809 | 192700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20230809 | 192600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20230809 | 192500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20230809 | 192400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20230809 | 192300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20230809 | 192200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20230809 | 192100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20230809 | 192000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20230809 | 191900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20230809 | 191800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20230809 | 191700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20230809 | 191600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20230809 | 191500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20230809 | 191400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20230809 | 191300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20230809 | 191200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20230809 | 191100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20230809 | 191000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20230809 | 190900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20230809 | 190800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20230809 | 190700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20230809 | 190600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20230809 | 190500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20230809 | 190400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20230809 | 190300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20230809 | 190200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20230809 | 190100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20230809 | 190000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20230809 | 185900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 33 | 20230809 | 185800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20230809 | 185700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20230809 | 185600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20230809 | 185500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20230809 | 185400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20230809 | 185300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20230809 | 185200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20230809 | 185100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20230809 | 185000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20230809 | 184900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20230809 | 184800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20230809 | 184700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20230809 | 184600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20230809 | 184500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20230809 | 184400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20230809 | 184300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20230809 | 184200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20230809 | 184100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20230809 | 184000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20230809 | 183900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20230809 | 183800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20230809 | 183700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20230809 | 183600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20230809 | 183500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20230809 | 183400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20230809 | 183300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20230809 | 183200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20230809 | 183100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20230809 | 183000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20230809 | 182900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 63 | 20230809 | 182800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20230809 | 182700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20230809 | 182600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20230809 | 182500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20230809 | 182400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20230809 | 182300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20230809 | 182200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20230809 | 182100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20230809 | 182000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20230809 | 181900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20230809 | 181800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20230809 | 181700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20230809 | 181600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20230809 | 181500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20230809 | 181400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20230809 | 181300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20230809 | 181200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20230809 | 181100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20230809 | 181000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20230809 | 180900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20230809 | 180800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20230809 | 180700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20230809 | 180600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20230809 | 180500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20230809 | 180400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20230809 | 180300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20230809 | 180200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20230809 | 180100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20230809 | 180000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20230809 | 175900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 93 | 20230809 | 175800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20230809 | 175700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20230809 | 175600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20230809 | 175500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20230809 | 175400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20230809 | 175300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20230809 | 175200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20230809 | 175100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20230809 | 175000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20230809 | 174900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20230809 | 174800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20230809 | 174700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20230809 | 174600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20230809 | 174500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20230809 | 174400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20230809 | 174300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20230809 | 174200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20230809 | 174100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20230809 | 174000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20230809 | 173900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20230809 | 173800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20230809 | 173700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20230809 | 173600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20230809 | 173500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20230809 | 173400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20230809 | 173300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20230809 | 173200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20230809 | 173100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20230809 | 173000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20230809 | 172900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 123 | 20230809 | 172800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20230809 | 172700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20230809 | 172600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20230809 | 172500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20230809 | 172400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20230809 | 172300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20230809 | 172200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20230809 | 172100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20230809 | 172000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20230809 | 171900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20230809 | 171800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20230809 | 171700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20230809 | 171600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20230809 | 171500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20230809 | 171400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20230809 | 171300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20230809 | 171200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20230809 | 171100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20230809 | 171000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20230809 | 170900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20230809 | 170800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20230809 | 170700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20230809 | 170600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20230809 | 170500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20230809 | 170400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20230809 | 170300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20230809 | 170200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20230809 | 170100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20230809 | 170000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20230809 | 165900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 153 | 20230809 | 165800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20230809 | 165700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20230809 | 165600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20230809 | 165500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20230809 | 165400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20230809 | 165300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20230809 | 165200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20230809 | 165100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20230809 | 165000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20230809 | 164900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20230809 | 164800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20230809 | 164700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20230809 | 164600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20230809 | 164500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20230809 | 164400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20230809 | 164300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20230809 | 164200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20230809 | 164100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20230809 | 164000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20230809 | 163900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20230809 | 163800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20230809 | 163700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20230809 | 163600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20230809 | 163500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20230809 | 163400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20230809 | 163300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20230809 | 163200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20230809 | 163100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20230809 | 163000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20230809 | 162900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 183 | 20230809 | 162800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20230809 | 162700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20230809 | 162600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20230809 | 162500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20230809 | 162400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20230809 | 162300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20230809 | 162200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20230809 | 162100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20230809 | 162000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20230809 | 161900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20230809 | 161800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20230809 | 161700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20230809 | 161600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20230809 | 161500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20230809 | 161400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20230809 | 161300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20230809 | 161200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20230809 | 161100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20230809 | 161000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20230809 | 160900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20230809 | 160800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20230809 | 160700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20230809 | 160600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20230809 | 160500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20230809 | 160400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20230809 | 160300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20230809 | 160200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20230809 | 160100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20230809 | 160000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20230809 | 155900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 213 | 20230809 | 155800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20230809 | 155700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20230809 | 155600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20230809 | 155500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20230809 | 155400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20230809 | 155300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20230809 | 155200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 220 | 20230809 | 155100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 221 | 20230809 | 155000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 222 | 20230809 | 154900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 223 | 20230809 | 154800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 224 | 20230809 | 154700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 225 | 20230809 | 154600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 226 | 20230809 | 154500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 227 | 20230809 | 154400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20230809 | 154300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20230809 | 154200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20230809 | 154100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20230809 | 154000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20230809 | 153900 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20230809 | 153800 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20230809 | 153700 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20230809 | 153600 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20230809 | 153500 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20230809 | 153400 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20230809 | 153300 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 239 | 20230809 | 153200 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 240 | 20230809 | 153100 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 0 |
| 241 | 20230809 | 153000 | 8917852710 | 19000 | 19000 | 19000 | 19000 | 20628 |
| 242 | 20230809 | 152900 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 243 | 20230809 | 152800 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 244 | 20230809 | 152700 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 245 | 20230809 | 152600 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 246 | 20230809 | 152500 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 247 | 20230809 | 152400 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 248 | 20230809 | 152300 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 249 | 20230809 | 152200 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 250 | 20230809 | 152100 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 251 | 20230809 | 152000 | 8525920710 | 19050 | 19050 | 19050 | 19050 | 0 |
| 252 | 20230809 | 151900 | 8525920710 | 19050 | 19070 | 19070 | 19050 | 1864 |
| 253 | 20230809 | 151800 | 8490382930 | 19070 | 19060 | 19070 | 19050 | 2561 |
| 254 | 20230809 | 151700 | 8441568650 | 19070 | 19060 | 19070 | 19060 | 346 |
| 255 | 20230809 | 151600 | 8434972880 | 19070 | 19060 | 19070 | 19060 | 447 |
| 256 | 20230809 | 151500 | 8426451440 | 19060 | 19070 | 19070 | 19060 | 371 |
| 257 | 20230809 | 151400 | 8419378500 | 19070 | 19060 | 19070 | 19060 | 846 |
| 258 | 20230809 | 151300 | 8403252810 | 19070 | 19070 | 19070 | 19060 | 357 |
| 259 | 20230809 | 151200 | 8396446550 | 19070 | 19070 | 19070 | 19060 | 402 |
| 260 | 20230809 | 151100 | 8388781270 | 19060 | 19070 | 19070 | 19060 | 1215 |
| 261 | 20230809 | 151000 | 8365612150 | 19070 | 19060 | 19070 | 19060 | 194 |
| 262 | 20230809 | 150900 | 8361914420 | 19070 | 19080 | 19080 | 19060 | 856 |
| 263 | 20230809 | 150800 | 8345596040 | 19070 | 19060 | 19080 | 19060 | 1644 |
| 264 | 20230809 | 150700 | 8314234730 | 19070 | 19080 | 19080 | 19070 | 175 |
| 265 | 20230809 | 150600 | 8310896320 | 19080 | 19090 | 19090 | 19070 | 1027 |
| 266 | 20230809 | 150500 | 8291302390 | 19090 | 19090 | 19090 | 19080 | 460 |
| 267 | 20230809 | 150400 | 8282522820 | 19090 | 19090 | 19090 | 19080 | 491 |
| 268 | 20230809 | 150300 | 8273152610 | 19080 | 19070 | 19080 | 19060 | 1515 |
| 269 | 20230809 | 150200 | 8244257670 | 19060 | 19030 | 19060 | 19030 | 540 |
| 270 | 20230809 | 150100 | 8233967850 | 19030 | 19060 | 19060 | 19010 | 1741 |
| 271 | 20230809 | 150000 | 8200795040 | 19060 | 19010 | 19060 | 19010 | 1298 |
| 272 | 20230809 | 145900 | 8176093150 | 19000 | 19010 | 19020 | 19000 | 1544 |
| 273 | 20230809 | 145800 | 8146742440 | 19020 | 19010 | 19020 | 19010 | 482 |
| 274 | 20230809 | 145700 | 8137578530 | 19000 | 19000 | 19020 | 18990 | 1808 |
| 275 | 20230809 | 145600 | 8103225630 | 19000 | 19000 | 19020 | 19000 | 864 |
| 276 | 20230809 | 145500 | 8086806260 | 19000 | 19010 | 19020 | 19000 | 1387 |
| 277 | 20230809 | 145400 | 8060444950 | 19010 | 19020 | 19030 | 19010 | 1356 |
| 278 | 20230809 | 145300 | 8034658460 | 19020 | 19030 | 19050 | 19020 | 1374 |
| 279 | 20230809 | 145200 | 8008520460 | 19030 | 19020 | 19030 | 19020 | 1311 |
| 280 | 20230809 | 145100 | 7983580440 | 19020 | 19040 | 19040 | 19020 | 215 |
| 281 | 20230809 | 145000 | 7979488440 | 19050 | 19020 | 19050 | 19010 | 1483 |
| 282 | 20230809 | 144900 | 7951275460 | 19020 | 19030 | 19040 | 19010 | 1240 |
| 283 | 20230809 | 144800 | 7927691200 | 19040 | 19030 | 19050 | 19020 | 820 |
| 284 | 20230809 | 144700 | 7912087510 | 19020 | 19040 | 19050 | 19020 | 1247 |
| 285 | 20230809 | 144600 | 7888355680 | 19050 | 19060 | 19060 | 19040 | 1372 |
| 286 | 20230809 | 144500 | 7862222400 | 19060 | 19060 | 19060 | 19040 | 604 |
| 287 | 20230809 | 144400 | 7850716410 | 19060 | 19020 | 19060 | 19020 | 2609 |
| 288 | 20230809 | 144300 | 7801063940 | 19020 | 19010 | 19020 | 19000 | 3899 |
| 289 | 20230809 | 144200 | 7726956880 | 19010 | 19030 | 19030 | 19010 | 759 |
| 290 | 20230809 | 144100 | 7712522870 | 19030 | 19030 | 19030 | 19020 | 1743 |
| 291 | 20230809 | 144000 | 7679366500 | 19030 | 19020 | 19030 | 19020 | 191 |
| 292 | 20230809 | 143900 | 7675733670 | 19020 | 19020 | 19030 | 19010 | 842 |
| 293 | 20230809 | 143800 | 7659719350 | 19020 | 19030 | 19030 | 19010 | 377 |
| 294 | 20230809 | 143700 | 7652550080 | 19030 | 19020 | 19030 | 19010 | 1199 |
| 295 | 20230809 | 143600 | 7629754330 | 19030 | 19020 | 19030 | 19010 | 398 |
| 296 | 20230809 | 143500 | 7622184090 | 19040 | 19030 | 19040 | 19030 | 859 |
| 297 | 20230809 | 143400 | 7605836370 | 19060 | 19060 | 19060 | 19030 | 914 |
| 298 | 20230809 | 143300 | 7588420390 | 19060 | 19050 | 19060 | 19030 | 3990 |
| 299 | 20230809 | 143200 | 7512474850 | 19050 | 19060 | 19060 | 19050 | 431 |
| 300 | 20230809 | 143100 | 7504262210 | 19060 | 19060 | 19070 | 19060 | 857 |
| 301 | 20230809 | 143000 | 7487927260 | 19070 | 19040 | 19070 | 19040 | 484 |
| 302 | 20230809 | 142900 | 7478703270 | 19040 | 19060 | 19070 | 19040 | 1696 |
| 303 | 20230809 | 142800 | 7446396510 | 19070 | 19070 | 19080 | 19070 | 248 |
| 304 | 20230809 | 142700 | 7441666830 | 19070 | 19060 | 19080 | 19040 | 631 |
| 305 | 20230809 | 142600 | 7429643350 | 19060 | 19070 | 19080 | 19050 | 1110 |
| 306 | 20230809 | 142500 | 7408487940 | 19080 | 19080 | 19090 | 19070 | 300 |
| 307 | 20230809 | 142400 | 7402765010 | 19080 | 19060 | 19080 | 19060 | 319 |
| 308 | 20230809 | 142300 | 7396683540 | 19060 | 19050 | 19070 | 19050 | 1063 |
| 309 | 20230809 | 142200 | 7376424400 | 19060 | 19060 | 19060 | 19050 | 440 |
| 310 | 20230809 | 142100 | 7368040790 | 19060 | 19050 | 19060 | 19050 | 456 |
| 311 | 20230809 | 142000 | 7359350180 | 19060 | 19050 | 19060 | 19050 | 661 |
| 312 | 20230809 | 141900 | 7346753960 | 19060 | 19070 | 19080 | 19050 | 1805 |
| 313 | 20230809 | 141800 | 7312350100 | 19070 | 19080 | 19080 | 19070 | 584 |
| 314 | 20230809 | 141700 | 7301210850 | 19090 | 19090 | 19090 | 19080 | 358 |
| 315 | 20230809 | 141600 | 7294378140 | 19090 | 19080 | 19100 | 19080 | 593 |
| 316 | 20230809 | 141500 | 7283057700 | 19080 | 19090 | 19100 | 19080 | 2327 |
| 317 | 20230809 | 141400 | 7238631470 | 19100 | 19100 | 19100 | 19090 | 273 |
| 318 | 20230809 | 141300 | 7233417760 | 19100 | 19110 | 19110 | 19100 | 148 |
| 319 | 20230809 | 141200 | 7230590100 | 19090 | 19130 | 19130 | 19090 | 533 |
| 320 | 20230809 | 141100 | 7220405230 | 19130 | 19140 | 19140 | 19100 | 421 |
| 321 | 20230809 | 141000 | 7212355700 | 19140 | 19130 | 19140 | 19100 | 2268 |
| 322 | 20230809 | 140900 | 7169030780 | 19130 | 19140 | 19150 | 19130 | 481 |
| 323 | 20230809 | 140800 | 7159824780 | 19150 | 19120 | 19150 | 19110 | 727 |
| 324 | 20230809 | 140700 | 7145916020 | 19140 | 19120 | 19140 | 19110 | 421 |
| 325 | 20230809 | 140600 | 7137867980 | 19110 | 19120 | 19120 | 19110 | 309 |
| 326 | 20230809 | 140500 | 7131961950 | 19120 | 19130 | 19140 | 19110 | 2154 |
| 327 | 20230809 | 140400 | 7090776090 | 19140 | 19150 | 19150 | 19130 | 687 |
| 328 | 20230809 | 140300 | 7077629810 | 19150 | 19150 | 19150 | 19140 | 240 |
| 329 | 20230809 | 140200 | 7073034910 | 19160 | 19140 | 19160 | 19140 | 165 |
| 330 | 20230809 | 140100 | 7069874390 | 19170 | 19150 | 19170 | 19140 | 338 |
| 331 | 20230809 | 140000 | 7063399910 | 19170 | 19130 | 19170 | 19130 | 559 |
| 332 | 20230809 | 135900 | 7052698430 | 19140 | 19140 | 19140 | 19130 | 219 |
| 333 | 20230809 | 135800 | 7048507330 | 19140 | 19150 | 19160 | 19130 | 473 |
| 334 | 20230809 | 135700 | 7039452470 | 19160 | 19170 | 19170 | 19150 | 621 |
| 335 | 20230809 | 135600 | 7027558680 | 19160 | 19180 | 19180 | 19150 | 182 |
| 336 | 20230809 | 135500 | 7024071860 | 19180 | 19180 | 19180 | 19170 | 432 |
| 337 | 20230809 | 135400 | 7015788330 | 19180 | 19170 | 19180 | 19160 | 249 |
| 338 | 20230809 | 135300 | 7011016350 | 19170 | 19170 | 19180 | 19170 | 306 |
| 339 | 20230809 | 135200 | 7005147850 | 19180 | 19160 | 19180 | 19160 | 843 |
| 340 | 20230809 | 135100 | 6988992970 | 19170 | 19170 | 19180 | 19160 | 573 |
| 341 | 20230809 | 135000 | 6978008680 | 19180 | 19180 | 19180 | 19170 | 170 |
| 342 | 20230809 | 134900 | 6974748750 | 19180 | 19180 | 19180 | 19170 | 303 |
| 343 | 20230809 | 134800 | 6968939260 | 19180 | 19190 | 19190 | 19170 | 589 |
| 344 | 20230809 | 134700 | 6957643040 | 19180 | 19180 | 19190 | 19180 | 232 |
| 345 | 20230809 | 134600 | 6953192010 | 19180 | 19180 | 19190 | 19170 | 606 |
| 346 | 20230809 | 134500 | 6941567530 | 19180 | 19190 | 19200 | 19180 | 1319 |
| 347 | 20230809 | 134400 | 6916259930 | 19200 | 19200 | 19220 | 19190 | 1849 |
| 348 | 20230809 | 134300 | 6880748130 | 19200 | 19210 | 19220 | 19190 | 658 |
| 349 | 20230809 | 134200 | 6868104650 | 19210 | 19230 | 19230 | 19210 | 309 |
| 350 | 20230809 | 134100 | 6862166420 | 19230 | 19230 | 19230 | 19230 | 651 |
| 351 | 20230809 | 134000 | 6849647690 | 19250 | 19240 | 19250 | 19230 | 2422 |
| 352 | 20230809 | 133900 | 6803053500 | 19230 | 19210 | 19240 | 19210 | 1292 |
| 353 | 20230809 | 133800 | 6778202240 | 19210 | 19220 | 19220 | 19200 | 412 |
| 354 | 20230809 | 133700 | 6770288070 | 19220 | 19230 | 19230 | 19220 | 394 |
| 355 | 20230809 | 133600 | 6762713300 | 19230 | 19220 | 19230 | 19210 | 682 |
| 356 | 20230809 | 133500 | 6749608440 | 19230 | 19240 | 19240 | 19220 | 961 |
| 357 | 20230809 | 133400 | 6731131740 | 19240 | 19240 | 19250 | 19200 | 1541 |
| 358 | 20230809 | 133300 | 6701486890 | 19240 | 19180 | 19250 | 19180 | 4594 |
| 359 | 20230809 | 133200 | 6613195840 | 19180 | 19190 | 19190 | 19180 | 658 |
| 360 | 20230809 | 133100 | 6600572620 | 19190 | 19210 | 19210 | 19180 | 434 |
| 361 | 20230809 | 133000 | 6592242270 | 19200 | 19170 | 19210 | 19170 | 585 |
| 362 | 20230809 | 132900 | 6581012810 | 19170 | 19170 | 19190 | 19160 | 1082 |
| 363 | 20230809 | 132800 | 6560270520 | 19170 | 19170 | 19190 | 19160 | 1544 |
| 364 | 20230809 | 132700 | 6530662190 | 19170 | 19160 | 19170 | 19160 | 711 |
| 365 | 20230809 | 132600 | 6517036580 | 19170 | 19180 | 19180 | 19160 | 231 |
| 366 | 20230809 | 132500 | 6512607490 | 19170 | 19160 | 19190 | 19160 | 385 |
| 367 | 20230809 | 132400 | 6505228240 | 19170 | 19180 | 19180 | 19160 | 379 |
| 368 | 20230809 | 132300 | 6497964380 | 19180 | 19190 | 19190 | 19180 | 317 |
| 369 | 20230809 | 132200 | 6491884150 | 19190 | 19200 | 19200 | 19190 | 540 |
| 370 | 20230809 | 132100 | 6481521230 | 19200 | 19200 | 19210 | 19200 | 705 |
| 371 | 20230809 | 132000 | 6467985100 | 19210 | 19210 | 19210 | 19190 | 578 |
| 372 | 20230809 | 131900 | 6456889220 | 19200 | 19200 | 19210 | 19200 | 58 |
| 373 | 20230809 | 131800 | 6455775420 | 19200 | 19200 | 19210 | 19200 | 882 |
| 374 | 20230809 | 131700 | 6438837770 | 19200 | 19210 | 19230 | 19200 | 583 |
| 375 | 20230809 | 131600 | 6427640820 | 19210 | 19200 | 19210 | 19200 | 706 |
| 376 | 20230809 | 131500 | 6414080570 | 19200 | 19230 | 19240 | 19200 | 1330 |
| 377 | 20230809 | 131400 | 6388520610 | 19240 | 19230 | 19240 | 19220 | 979 |
| 378 | 20230809 | 131300 | 6369687610 | 19230 | 19210 | 19240 | 19210 | 2909 |
| 379 | 20230809 | 131200 | 6313733820 | 19210 | 19230 | 19240 | 19210 | 549 |
| 380 | 20230809 | 131100 | 6303178870 | 19230 | 19250 | 19250 | 19220 | 2674 |
| 381 | 20230809 | 131000 | 6251742820 | 19250 | 19240 | 19250 | 19240 | 2666 |
| 382 | 20230809 | 130900 | 6200435040 | 19240 | 19230 | 19240 | 19220 | 2142 |
| 383 | 20230809 | 130800 | 6159242500 | 19220 | 19230 | 19230 | 19220 | 314 |
| 384 | 20230809 | 130700 | 6153206510 | 19230 | 19220 | 19230 | 19220 | 1397 |
| 385 | 20230809 | 130600 | 6126349710 | 19220 | 19190 | 19230 | 19190 | 4796 |
| 386 | 20230809 | 130500 | 6034260650 | 19180 | 19170 | 19180 | 19160 | 3200 |
| 387 | 20230809 | 130400 | 5972909300 | 19170 | 19160 | 19170 | 19160 | 970 |
| 388 | 20230809 | 130300 | 5954318780 | 19160 | 19170 | 19180 | 19160 | 1249 |
| 389 | 20230809 | 130200 | 5930377610 | 19170 | 19160 | 19170 | 19150 | 1816 |
| 390 | 20230809 | 130100 | 5895586070 | 19150 | 19170 | 19170 | 19150 | 596 |
| 391 | 20230809 | 130000 | 5884170900 | 19170 | 19140 | 19180 | 19140 | 3031 |
| 392 | 20230809 | 125900 | 5826120080 | 19140 | 19090 | 19140 | 19080 | 7585 |
| 393 | 20230809 | 125800 | 5681133780 | 19090 | 19090 | 19090 | 19090 | 471 |
| 394 | 20230809 | 125700 | 5672142390 | 19080 | 19080 | 19090 | 19070 | 2266 |
| 395 | 20230809 | 125600 | 5628893430 | 19070 | 19090 | 19090 | 19070 | 745 |
| 396 | 20230809 | 125500 | 5614684010 | 19090 | 19070 | 19090 | 19070 | 1637 |
| 397 | 20230809 | 125400 | 5583459070 | 19060 | 19060 | 19070 | 19050 | 1783 |
| 398 | 20230809 | 125300 | 5549489110 | 19070 | 19070 | 19070 | 19060 | 528 |
| 399 | 20230809 | 125200 | 5539424070 | 19060 | 19030 | 19060 | 19030 | 2327 |
| 400 | 20230809 | 125100 | 5495105680 | 19040 | 19000 | 19040 | 18990 | 1826 |
| 401 | 20230809 | 125000 | 5460378370 | 19000 | 19000 | 19000 | 18990 | 706 |
| 402 | 20230809 | 124900 | 5446968110 | 19000 | 19000 | 19000 | 19000 | 35 |
| 403 | 20230809 | 124800 | 5446303110 | 18990 | 19000 | 19010 | 18990 | 275 |
| 404 | 20230809 | 124700 | 5441079570 | 19000 | 19000 | 19010 | 18990 | 430 |
| 405 | 20230809 | 124600 | 5432911080 | 18990 | 18990 | 19000 | 18990 | 403 |
| 406 | 20230809 | 124500 | 5425257560 | 19000 | 19000 | 19000 | 18990 | 135 |
| 407 | 20230809 | 124400 | 5422693540 | 19000 | 19020 | 19020 | 19000 | 909 |
| 408 | 20230809 | 124300 | 5405417650 | 19010 | 19010 | 19020 | 19000 | 477 |
| 409 | 20230809 | 124200 | 5396350540 | 19020 | 19020 | 19020 | 19000 | 162 |
| 410 | 20230809 | 124100 | 5393271450 | 19020 | 19010 | 19020 | 19000 | 245 |
| 411 | 20230809 | 124000 | 5388615810 | 19010 | 18990 | 19010 | 18990 | 689 |
| 412 | 20230809 | 123900 | 5375525280 | 18990 | 18990 | 19000 | 18990 | 432 |
| 413 | 20230809 | 123800 | 5367321230 | 18990 | 18970 | 18990 | 18970 | 939 |
| 414 | 20230809 | 123700 | 5349496370 | 18960 | 18990 | 18990 | 18940 | 2275 |
| 415 | 20230809 | 123600 | 5306353660 | 19000 | 19000 | 19000 | 18990 | 187 |
| 416 | 20230809 | 123500 | 5302802510 | 18990 | 18980 | 18990 | 18970 | 298 |
| 417 | 20230809 | 123400 | 5297145640 | 18970 | 18970 | 18970 | 18950 | 877 |
| 418 | 20230809 | 123300 | 5280516930 | 18970 | 18970 | 18970 | 18960 | 686 |
| 419 | 20230809 | 123200 | 5267507150 | 18970 | 18970 | 18970 | 18960 | 215 |
| 420 | 20230809 | 123100 | 5263429270 | 18970 | 18960 | 18980 | 18960 | 414 |
| 421 | 20230809 | 123000 | 5255576160 | 18970 | 18970 | 18970 | 18960 | 486 |
| 422 | 20230809 | 122900 | 5246359330 | 18970 | 18970 | 18970 | 18960 | 184 |
| 423 | 20230809 | 122800 | 5242870540 | 18960 | 18960 | 18960 | 18960 | 233 |
| 424 | 20230809 | 122700 | 5238452860 | 18960 | 18960 | 18960 | 18950 | 342 |
| 425 | 20230809 | 122600 | 5231971350 | 18960 | 18960 | 18960 | 18960 | 149 |
| 426 | 20230809 | 122500 | 5229146310 | 18960 | 18980 | 18980 | 18950 | 801 |
| 427 | 20230809 | 122400 | 5213960650 | 18970 | 18970 | 18980 | 18970 | 1791 |
| 428 | 20230809 | 122300 | 5179971500 | 18970 | 18980 | 18980 | 18970 | 198 |
| 429 | 20230809 | 122200 | 5176214700 | 18970 | 18990 | 18990 | 18970 | 2219 |
| 430 | 20230809 | 122100 | 5134107330 | 19000 | 19010 | 19010 | 19000 | 143 |
| 431 | 20230809 | 122000 | 5131390190 | 19010 | 19010 | 19020 | 19000 | 539 |
| 432 | 20230809 | 121900 | 5121144630 | 19000 | 19020 | 19020 | 19000 | 26 |
| 433 | 20230809 | 121800 | 5120650570 | 19030 | 19020 | 19030 | 19020 | 799 |
| 434 | 20230809 | 121700 | 5105453570 | 19020 | 19030 | 19030 | 19020 | 468 |
| 435 | 20230809 | 121600 | 5096550150 | 19030 | 19020 | 19030 | 19020 | 23 |
| 436 | 20230809 | 121500 | 5096112680 | 19030 | 19030 | 19030 | 19020 | 1453 |
| 437 | 20230809 | 121400 | 5068464530 | 19030 | 19020 | 19030 | 19020 | 413 |
| 438 | 20230809 | 121300 | 5060608250 | 19020 | 19020 | 19030 | 19020 | 804 |
| 439 | 20230809 | 121200 | 5045316160 | 19020 | 19010 | 19030 | 19010 | 599 |
| 440 | 20230809 | 121100 | 5033923390 | 19000 | 19000 | 19000 | 19000 | 91 |
| 441 | 20230809 | 121000 | 5032194390 | 19000 | 18990 | 19010 | 18990 | 1288 |
| 442 | 20230809 | 120900 | 5007723480 | 19000 | 19010 | 19020 | 19000 | 1799 |
| 443 | 20230809 | 120800 | 4973535740 | 19000 | 19010 | 19010 | 19000 | 197 |
| 444 | 20230809 | 120700 | 4969791600 | 19010 | 19000 | 19010 | 19000 | 303 |
| 445 | 20230809 | 120600 | 4964033690 | 19010 | 19010 | 19010 | 19000 | 173 |
| 446 | 20230809 | 120500 | 4960746650 | 19000 | 18990 | 19000 | 18990 | 1595 |
| 447 | 20230809 | 120400 | 4930451940 | 19000 | 19000 | 19000 | 18990 | 155 |
| 448 | 20230809 | 120300 | 4927508270 | 18990 | 18990 | 19000 | 18980 | 722 |
| 449 | 20230809 | 120200 | 4913794780 | 18990 | 18990 | 18990 | 18990 | 2 |
| 450 | 20230809 | 120100 | 4913756800 | 18980 | 18990 | 19000 | 18980 | 338 |
| 451 | 20230809 | 120000 | 4907340680 | 19000 | 18990 | 19000 | 18990 | 389 |
| 452 | 20230809 | 115900 | 4899953530 | 19000 | 19000 | 19000 | 18990 | 252 |
| 453 | 20230809 | 115800 | 4895167980 | 18990 | 19000 | 19000 | 18990 | 353 |
| 454 | 20230809 | 115700 | 4888462100 | 19000 | 19000 | 19000 | 18990 | 899 |
| 455 | 20230809 | 115600 | 4871382190 | 18990 | 19000 | 19000 | 18970 | 3164 |
| 456 | 20230809 | 115500 | 4811331220 | 18990 | 19000 | 19000 | 18990 | 199 |
| 457 | 20230809 | 115400 | 4807552040 | 19000 | 19000 | 19000 | 18990 | 164 |
| 458 | 20230809 | 115300 | 4804437660 | 19000 | 19000 | 19000 | 18990 | 134 |
| 459 | 20230809 | 115200 | 4801892960 | 18990 | 18990 | 19000 | 18990 | 473 |
| 460 | 20230809 | 115100 | 4792910480 | 19000 | 18990 | 19000 | 18990 | 20 |
| 461 | 20230809 | 115000 | 4792530650 | 18990 | 19000 | 19000 | 18990 | 215 |
| 462 | 20230809 | 114900 | 4788447780 | 18990 | 18990 | 19000 | 18990 | 246 |
| 463 | 20230809 | 114800 | 4783776130 | 18990 | 19000 | 19000 | 18990 | 94 |
| 464 | 20230809 | 114700 | 4781991040 | 19000 | 18990 | 19000 | 18990 | 270 |
| 465 | 20230809 | 114600 | 4776863530 | 18990 | 18990 | 19000 | 18990 | 1294 |
| 466 | 20230809 | 114500 | 4752290310 | 19000 | 19000 | 19000 | 18990 | 626 |
| 467 | 20230809 | 114400 | 4740397570 | 19000 | 19010 | 19020 | 18990 | 505 |
| 468 | 20230809 | 114300 | 4730801260 | 19010 | 19010 | 19020 | 19000 | 420 |
| 469 | 20230809 | 114200 | 4722818840 | 19020 | 19010 | 19020 | 19010 | 415 |
| 470 | 20230809 | 114100 | 4714928460 | 19010 | 19020 | 19020 | 19010 | 75 |
| 471 | 20230809 | 114000 | 4713502550 | 19020 | 19020 | 19030 | 19020 | 213 |
| 472 | 20230809 | 113900 | 4709451140 | 19030 | 19030 | 19040 | 19030 | 123 |
| 473 | 20230809 | 113800 | 4707110440 | 19030 | 19030 | 19030 | 19020 | 996 |
| 474 | 20230809 | 113700 | 4688162780 | 19020 | 19030 | 19040 | 19020 | 220 |
| 475 | 20230809 | 113600 | 4683976070 | 19040 | 19010 | 19050 | 19010 | 30 |
| 476 | 20230809 | 113500 | 4683405600 | 19010 | 19000 | 19040 | 19000 | 493 |
| 477 | 20230809 | 113400 | 4674027600 | 19000 | 18990 | 19010 | 18990 | 479 |
| 478 | 20230809 | 113300 | 4664926640 | 18990 | 19010 | 19010 | 18990 | 3584 |
| 479 | 20230809 | 113200 | 4596849770 | 19010 | 19030 | 19040 | 19000 | 3619 |
| 480 | 20230809 | 113100 | 4528073240 | 19040 | 19030 | 19040 | 19020 | 579 |
| 481 | 20230809 | 113000 | 4517054160 | 19040 | 19040 | 19040 | 19030 | 154 |
| 482 | 20230809 | 112900 | 4514123430 | 19040 | 19030 | 19040 | 19030 | 307 |
| 483 | 20230809 | 112800 | 4508280880 | 19040 | 19070 | 19070 | 19040 | 467 |
| 484 | 20230809 | 112700 | 4499387970 | 19070 | 19050 | 19080 | 19040 | 693 |
| 485 | 20230809 | 112600 | 4486173150 | 19050 | 19040 | 19050 | 19040 | 429 |
| 486 | 20230809 | 112500 | 4478003670 | 19040 | 19040 | 19070 | 19030 | 381 |
| 487 | 20230809 | 112400 | 4470749020 | 19040 | 19040 | 19080 | 19040 | 428 |
| 488 | 20230809 | 112300 | 4462592920 | 19040 | 19040 | 19050 | 19040 | 109 |
| 489 | 20230809 | 112200 | 4460517220 | 19040 | 19050 | 19060 | 19040 | 236 |
| 490 | 20230809 | 112100 | 4456021450 | 19050 | 19060 | 19070 | 19050 | 272 |
| 491 | 20230809 | 112000 | 4450838210 | 19060 | 19070 | 19080 | 19050 | 454 |
| 492 | 20230809 | 111900 | 4442180860 | 19070 | 19110 | 19120 | 19070 | 638 |
| 493 | 20230809 | 111800 | 4429989310 | 19110 | 19070 | 19110 | 19070 | 744 |
| 494 | 20230809 | 111700 | 4415791870 | 19070 | 19070 | 19080 | 19070 | 1949 |
| 495 | 20230809 | 111600 | 4378624410 | 19070 | 19090 | 19090 | 19070 | 374 |
| 496 | 20230809 | 111500 | 4371490220 | 19080 | 19090 | 19090 | 19080 | 101 |
| 497 | 20230809 | 111400 | 4369562920 | 19080 | 19100 | 19110 | 19080 | 490 |
| 498 | 20230809 | 111300 | 4360207150 | 19110 | 19100 | 19120 | 19090 | 671 |
| 499 | 20230809 | 111200 | 4347390160 | 19100 | 19080 | 19110 | 19080 | 558 |
| 500 | 20230809 | 111100 | 4336735700 | 19070 | 19070 | 19100 | 19020 | 3398 |
| 501 | 20230809 | 111000 | 4271841780 | 19070 | 19070 | 19080 | 19060 | 1188 |
| 502 | 20230809 | 110900 | 4249182590 | 19070 | 19020 | 19070 | 19020 | 517 |
| 503 | 20230809 | 110800 | 4239336840 | 19030 | 19030 | 19030 | 19010 | 243 |
| 504 | 20230809 | 110700 | 4234714250 | 19020 | 19020 | 19040 | 19020 | 662 |
| 505 | 20230809 | 110600 | 4222116260 | 19030 | 19020 | 19030 | 19020 | 380 |
| 506 | 20230809 | 110500 | 4214887130 | 19020 | 19070 | 19070 | 19020 | 470 |
| 507 | 20230809 | 110400 | 4205936340 | 19080 | 19110 | 19120 | 19080 | 200 |
| 508 | 20230809 | 110300 | 4202114250 | 19120 | 19120 | 19120 | 19100 | 377 |
| 509 | 20230809 | 110200 | 4194907410 | 19090 | 19120 | 19140 | 19090 | 1651 |
| 510 | 20230809 | 110100 | 4163331630 | 19120 | 19060 | 19120 | 19040 | 2924 |
| 511 | 20230809 | 110000 | 4107530290 | 19060 | 19030 | 19060 | 19030 | 626 |
| 512 | 20230809 | 105900 | 4095609820 | 19040 | 19050 | 19050 | 19040 | 196 |
| 513 | 20230809 | 105800 | 4091877920 | 19050 | 19040 | 19060 | 19040 | 846 |
| 514 | 20230809 | 105700 | 4075763650 | 19050 | 19030 | 19050 | 19020 | 1748 |
| 515 | 20230809 | 105600 | 4042493540 | 19030 | 19030 | 19040 | 19020 | 121 |
| 516 | 20230809 | 105500 | 4040190880 | 19030 | 19030 | 19040 | 19030 | 380 |
| 517 | 20230809 | 105400 | 4032958830 | 19040 | 19050 | 19060 | 19020 | 305 |
| 518 | 20230809 | 105300 | 4027149860 | 19050 | 19070 | 19070 | 19050 | 432 |
| 519 | 20230809 | 105200 | 4018917270 | 19060 | 19010 | 19070 | 19010 | 2840 |
| 520 | 20230809 | 105100 | 3964829320 | 19020 | 19020 | 19020 | 19010 | 274 |
| 521 | 20230809 | 105000 | 3959620010 | 19010 | 19010 | 19020 | 19010 | 274 |
| 522 | 20230809 | 104900 | 3954409240 | 19020 | 19020 | 19020 | 19010 | 745 |
| 523 | 20230809 | 104800 | 3940240090 | 19020 | 19020 | 19030 | 19020 | 247 |
| 524 | 20230809 | 104700 | 3935541370 | 19030 | 18990 | 19030 | 18990 | 3542 |
| 525 | 20230809 | 104600 | 3868206640 | 18980 | 18980 | 18990 | 18970 | 268 |
| 526 | 20230809 | 104500 | 3863121180 | 18990 | 18980 | 18990 | 18930 | 546 |
| 527 | 20230809 | 104400 | 3852771060 | 18990 | 18970 | 18990 | 18970 | 1990 |
| 528 | 20230809 | 104300 | 3815000590 | 18970 | 18940 | 18980 | 18940 | 990 |
| 529 | 20230809 | 104200 | 3796234590 | 18940 | 18880 | 18940 | 18880 | 3474 |
| 530 | 20230809 | 104100 | 3730577030 | 18890 | 18890 | 18900 | 18880 | 2307 |
| 531 | 20230809 | 104000 | 3687002940 | 18900 | 18940 | 18940 | 18900 | 2345 |
| 532 | 20230809 | 103900 | 3642667260 | 18940 | 18930 | 18950 | 18930 | 286 |
| 533 | 20230809 | 103800 | 3637250360 | 18930 | 18920 | 18930 | 18920 | 763 |
| 534 | 20230809 | 103700 | 3622811730 | 18920 | 18940 | 18940 | 18920 | 443 |
| 535 | 20230809 | 103600 | 3614426190 | 18940 | 18940 | 18940 | 18930 | 450 |
| 536 | 20230809 | 103500 | 3605904060 | 18950 | 18950 | 18960 | 18950 | 763 |
| 537 | 20230809 | 103400 | 3591445080 | 18950 | 18950 | 18960 | 18950 | 475 |
| 538 | 20230809 | 103300 | 3582441340 | 18960 | 18950 | 18960 | 18950 | 209 |
| 539 | 20230809 | 103200 | 3578480670 | 18950 | 18950 | 18950 | 18940 | 391 |
| 540 | 20230809 | 103100 | 3571073650 | 18950 | 18940 | 18960 | 18930 | 313 |
| 541 | 20230809 | 103000 | 3565145530 | 18940 | 18960 | 18960 | 18930 | 1513 |
| 542 | 20230809 | 102900 | 3536485440 | 18960 | 18960 | 18960 | 18950 | 381 |
| 543 | 20230809 | 102800 | 3529264050 | 18950 | 18950 | 18970 | 18950 | 290 |
| 544 | 20230809 | 102700 | 3523766820 | 18960 | 18960 | 18960 | 18950 | 459 |
| 545 | 20230809 | 102600 | 3515066390 | 18960 | 18970 | 18970 | 18960 | 74 |
| 546 | 20230809 | 102500 | 3513663240 | 18980 | 18960 | 18980 | 18940 | 2141 |
| 547 | 20230809 | 102400 | 3473063530 | 18970 | 18950 | 18980 | 18950 | 1451 |
| 548 | 20230809 | 102300 | 3445550690 | 18950 | 18980 | 18980 | 18950 | 246 |
| 549 | 20230809 | 102200 | 3440885220 | 18980 | 18960 | 18980 | 18960 | 558 |
| 550 | 20230809 | 102100 | 3430296670 | 18960 | 18930 | 18960 | 18930 | 666 |
| 551 | 20230809 | 102000 | 3417674470 | 18930 | 18920 | 18930 | 18910 | 667 |
| 552 | 20230809 | 101900 | 3405053740 | 18940 | 18940 | 18950 | 18900 | 627 |
| 553 | 20230809 | 101800 | 3393192250 | 18950 | 18930 | 18960 | 18910 | 842 |
| 554 | 20230809 | 101700 | 3377252600 | 18930 | 18940 | 18960 | 18930 | 444 |
| 555 | 20230809 | 101600 | 3368842630 | 18940 | 18940 | 18950 | 18930 | 1540 |
| 556 | 20230809 | 101500 | 3339674260 | 18950 | 18940 | 18950 | 18940 | 335 |
| 557 | 20230809 | 101400 | 3333328900 | 18950 | 18920 | 18960 | 18920 | 597 |
| 558 | 20230809 | 101300 | 3322026970 | 18970 | 18950 | 18980 | 18950 | 462 |
| 559 | 20230809 | 101200 | 3313263160 | 18950 | 18980 | 18990 | 18940 | 164 |
| 560 | 20230809 | 101100 | 3310151180 | 18980 | 18980 | 19000 | 18980 | 1058 |
| 561 | 20230809 | 101000 | 3290064740 | 18980 | 18910 | 18980 | 18910 | 270 |
| 562 | 20230809 | 100900 | 3284945670 | 18910 | 18900 | 18950 | 18890 | 440 |
| 563 | 20230809 | 100800 | 3276631390 | 18900 | 18950 | 18960 | 18900 | 5316 |
| 564 | 20230809 | 100700 | 3176033610 | 18950 | 18970 | 18970 | 18950 | 1635 |
| 565 | 20230809 | 100600 | 3145035950 | 18960 | 18970 | 18970 | 18950 | 1035 |
| 566 | 20230809 | 100500 | 3125412550 | 18970 | 18990 | 18990 | 18970 | 2840 |
| 567 | 20230809 | 100400 | 3071515340 | 18980 | 19000 | 19000 | 18980 | 680 |
| 568 | 20230809 | 100300 | 3058602560 | 19010 | 19000 | 19010 | 19000 | 73 |
| 569 | 20230809 | 100200 | 3057215510 | 19000 | 18990 | 19010 | 18990 | 360 |
| 570 | 20230809 | 100100 | 3050377920 | 19000 | 19000 | 19000 | 18980 | 147 |
| 571 | 20230809 | 100000 | 3047587400 | 19000 | 18950 | 19010 | 18950 | 331 |
| 572 | 20230809 | 095900 | 3041305530 | 18950 | 19000 | 19000 | 18940 | 5953 |
| 573 | 20230809 | 095800 | 2928444890 | 19010 | 19050 | 19050 | 19010 | 1861 |
| 574 | 20230809 | 095700 | 2893023890 | 19060 | 19010 | 19060 | 19000 | 2048 |
| 575 | 20230809 | 095600 | 2854044950 | 19010 | 18980 | 19010 | 18950 | 2627 |
| 576 | 20230809 | 095500 | 2804162050 | 18990 | 18940 | 19000 | 18940 | 1033 |
| 577 | 20230809 | 095400 | 2784549940 | 18950 | 18980 | 18980 | 18930 | 1558 |
| 578 | 20230809 | 095300 | 2755018540 | 18980 | 19000 | 19010 | 18970 | 415 |
| 579 | 20230809 | 095200 | 2747134340 | 19000 | 18970 | 19000 | 18960 | 1937 |
| 580 | 20230809 | 095100 | 2710345830 | 18980 | 19000 | 19010 | 18980 | 2221 |
| 581 | 20230809 | 095000 | 2668149440 | 19000 | 18940 | 19000 | 18940 | 2664 |
| 582 | 20230809 | 094900 | 2617655840 | 18940 | 18930 | 18940 | 18920 | 838 |
| 583 | 20230809 | 094800 | 2601791460 | 18930 | 18890 | 18930 | 18890 | 485 |
| 584 | 20230809 | 094700 | 2592626760 | 18900 | 18980 | 18990 | 18890 | 1036 |
| 585 | 20230809 | 094600 | 2572999200 | 18990 | 18840 | 18990 | 18830 | 5969 |
| 586 | 20230809 | 094500 | 2460245250 | 18830 | 18820 | 18840 | 18820 | 861 |
| 587 | 20230809 | 094400 | 2444033000 | 18820 | 18830 | 18850 | 18820 | 3585 |
| 588 | 20230809 | 094300 | 2376534200 | 18850 | 18840 | 18860 | 18830 | 1937 |
| 589 | 20230809 | 094200 | 2340029540 | 18840 | 18820 | 18850 | 18800 | 1973 |
| 590 | 20230809 | 094100 | 2302910540 | 18820 | 18930 | 18930 | 18820 | 7127 |
| 591 | 20230809 | 094000 | 2168259840 | 18940 | 18980 | 18990 | 18930 | 2200 |
| 592 | 20230809 | 093900 | 2126535190 | 18980 | 18950 | 18990 | 18950 | 710 |
| 593 | 20230809 | 093800 | 2113071710 | 18950 | 18950 | 18960 | 18950 | 1075 |
| 594 | 20230809 | 093700 | 2092700340 | 18940 | 18960 | 18960 | 18940 | 3494 |
| 595 | 20230809 | 093600 | 2026493700 | 18970 | 18980 | 18990 | 18970 | 810 |
| 596 | 20230809 | 093500 | 2011119620 | 18990 | 18960 | 18990 | 18960 | 793 |
| 597 | 20230809 | 093400 | 1996071810 | 18960 | 18950 | 18960 | 18950 | 2760 |
| 598 | 20230809 | 093300 | 1943760970 | 18950 | 18990 | 18990 | 18950 | 4184 |
| 599 | 20230809 | 093200 | 1864443550 | 18980 | 18980 | 18990 | 18980 | 1419 |
| 600 | 20230809 | 093100 | 1837509140 | 18980 | 19040 | 19040 | 18980 | 359 |
| 601 | 20230809 | 093000 | 1830687490 | 19050 | 18990 | 19050 | 18990 | 471 |
| 602 | 20230809 | 092900 | 1821728530 | 18980 | 18960 | 19010 | 18960 | 1361 |
| 603 | 20230809 | 092800 | 1795902670 | 18960 | 18980 | 18980 | 18950 | 4052 |
| 604 | 20230809 | 092700 | 1719069370 | 18980 | 19040 | 19050 | 18980 | 8060 |
| 605 | 20230809 | 092600 | 1565855350 | 19040 | 19080 | 19090 | 19040 | 2066 |
| 606 | 20230809 | 092500 | 1526481080 | 19090 | 19150 | 19150 | 19080 | 2868 |
| 607 | 20230809 | 092400 | 1471663970 | 19150 | 19150 | 19160 | 19100 | 1088 |
| 608 | 20230809 | 092300 | 1450847890 | 19170 | 19110 | 19190 | 19110 | 3903 |
| 609 | 20230809 | 092200 | 1376167990 | 19110 | 19070 | 19110 | 19070 | 2516 |
| 610 | 20230809 | 092100 | 1328140470 | 19070 | 19090 | 19090 | 19070 | 830 |
| 611 | 20230809 | 092000 | 1312302440 | 19070 | 19050 | 19070 | 19030 | 1609 |
| 612 | 20230809 | 091900 | 1281659440 | 19060 | 19060 | 19070 | 19060 | 690 |
| 613 | 20230809 | 091800 | 1268505980 | 19070 | 19080 | 19100 | 19060 | 1055 |
| 614 | 20230809 | 091700 | 1248371880 | 19080 | 19020 | 19080 | 19010 | 4602 |
| 615 | 20230809 | 091600 | 1160797500 | 19020 | 19050 | 19060 | 19020 | 4345 |
| 616 | 20230809 | 091500 | 1078062770 | 19060 | 19060 | 19070 | 19050 | 1063 |
| 617 | 20230809 | 091400 | 1057802380 | 19070 | 19080 | 19080 | 19060 | 210 |
| 618 | 20230809 | 091300 | 1053798590 | 19060 | 19070 | 19100 | 19050 | 745 |
| 619 | 20230809 | 091200 | 1039597800 | 19070 | 19100 | 19100 | 19060 | 2803 |
| 620 | 20230809 | 091100 | 986087660 | 19090 | 19080 | 19170 | 19080 | 2030 |
| 621 | 20230809 | 091000 | 947235010 | 19080 | 19090 | 19100 | 19080 | 1642 |
| 622 | 20230809 | 090900 | 915887980 | 19090 | 19070 | 19110 | 19060 | 2386 |
| 623 | 20230809 | 090800 | 870342660 | 19060 | 19070 | 19140 | 19060 | 1704 |
| 624 | 20230809 | 090700 | 837813360 | 19070 | 19060 | 19080 | 19000 | 1618 |
| 625 | 20230809 | 090600 | 807016890 | 19060 | 19190 | 19190 | 19060 | 12393 |
| 626 | 20230809 | 090500 | 569742050 | 19170 | 19170 | 19250 | 19160 | 6159 |
| 627 | 20230809 | 090400 | 451503910 | 19170 | 19130 | 19170 | 19130 | 2343 |
| 628 | 20230809 | 090300 | 406622390 | 19140 | 19100 | 19150 | 19100 | 4892 |
| 629 | 20230809 | 090200 | 313068470 | 19100 | 19100 | 19120 | 19070 | 2531 |
| 630 | 20230809 | 090100 | 264738900 | 19080 | 19080 | 19110 | 19050 | 2255 |
| 631 | 20230809 | 090000 | 221686710 | 19080 | 18960 | 19100 | 18950 | 11569 |