32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 3 | 20230809 | 190200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 4 | 20230809 | 190100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 5 | 20230809 | 190000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 6 | 20230809 | 185900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 7 | 20230809 | 185800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 8 | 20230809 | 185700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 9 | 20230809 | 185600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 10 | 20230809 | 185500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 11 | 20230809 | 185400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 12 | 20230809 | 185300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 13 | 20230809 | 185200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 14 | 20230809 | 185100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 15 | 20230809 | 185000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 16 | 20230809 | 184900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 17 | 20230809 | 184800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 18 | 20230809 | 184700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 19 | 20230809 | 184600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 20 | 20230809 | 184500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 21 | 20230809 | 184400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 22 | 20230809 | 184300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 23 | 20230809 | 184200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 24 | 20230809 | 184100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 25 | 20230809 | 184000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 26 | 20230809 | 183900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 27 | 20230809 | 183800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 28 | 20230809 | 183700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 29 | 20230809 | 183600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 30 | 20230809 | 183500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 31 | 20230809 | 183400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 32 | 20230809 | 183300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 33 | 20230809 | 183200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 34 | 20230809 | 183100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 35 | 20230809 | 183000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 36 | 20230809 | 182900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 37 | 20230809 | 182800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 38 | 20230809 | 182700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 39 | 20230809 | 182600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 40 | 20230809 | 182500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 41 | 20230809 | 182400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 42 | 20230809 | 182300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 43 | 20230809 | 182200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 44 | 20230809 | 182100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 45 | 20230809 | 182000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 46 | 20230809 | 181900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 47 | 20230809 | 181800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 48 | 20230809 | 181700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 49 | 20230809 | 181600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 50 | 20230809 | 181500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 51 | 20230809 | 181400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 52 | 20230809 | 181300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 53 | 20230809 | 181200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 54 | 20230809 | 181100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 55 | 20230809 | 181000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 56 | 20230809 | 180900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 57 | 20230809 | 180800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 58 | 20230809 | 180700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 59 | 20230809 | 180600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 60 | 20230809 | 180500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 61 | 20230809 | 180400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 62 | 20230809 | 180300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 63 | 20230809 | 180200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 64 | 20230809 | 180100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 65 | 20230809 | 180000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 66 | 20230809 | 175900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 67 | 20230809 | 175800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 68 | 20230809 | 175700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 69 | 20230809 | 175600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 70 | 20230809 | 175500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 71 | 20230809 | 175400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 72 | 20230809 | 175300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 73 | 20230809 | 175200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 74 | 20230809 | 175100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 75 | 20230809 | 175000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 76 | 20230809 | 174900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 77 | 20230809 | 174800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 78 | 20230809 | 174700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 79 | 20230809 | 174600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 80 | 20230809 | 174500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 81 | 20230809 | 174400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 82 | 20230809 | 174300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 83 | 20230809 | 174200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 84 | 20230809 | 174100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 85 | 20230809 | 174000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 86 | 20230809 | 173900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 87 | 20230809 | 173800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 88 | 20230809 | 173700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 89 | 20230809 | 173600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 90 | 20230809 | 173500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 91 | 20230809 | 173400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 92 | 20230809 | 173300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 93 | 20230809 | 173200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 94 | 20230809 | 173100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 95 | 20230809 | 173000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 96 | 20230809 | 172900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 97 | 20230809 | 172800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 98 | 20230809 | 172700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 99 | 20230809 | 172600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 100 | 20230809 | 172500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 101 | 20230809 | 172400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 102 | 20230809 | 172300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 103 | 20230809 | 172200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 104 | 20230809 | 172100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 105 | 20230809 | 172000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 106 | 20230809 | 171900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 107 | 20230809 | 171800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 108 | 20230809 | 171700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 109 | 20230809 | 171600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 110 | 20230809 | 171500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 111 | 20230809 | 171400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 112 | 20230809 | 171300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 113 | 20230809 | 171200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 114 | 20230809 | 171100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 115 | 20230809 | 171000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 116 | 20230809 | 170900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 117 | 20230809 | 170800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 118 | 20230809 | 170700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 119 | 20230809 | 170600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 120 | 20230809 | 170500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 121 | 20230809 | 170400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 122 | 20230809 | 170300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 123 | 20230809 | 170200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 124 | 20230809 | 170100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 125 | 20230809 | 170000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 126 | 20230809 | 165900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 127 | 20230809 | 165800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 128 | 20230809 | 165700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 129 | 20230809 | 165600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 130 | 20230809 | 165500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 131 | 20230809 | 165400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 132 | 20230809 | 165300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 133 | 20230809 | 165200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 134 | 20230809 | 165100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 135 | 20230809 | 165000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 136 | 20230809 | 164900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 137 | 20230809 | 164800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 138 | 20230809 | 164700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 139 | 20230809 | 164600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 140 | 20230809 | 164500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 141 | 20230809 | 164400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 142 | 20230809 | 164300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 143 | 20230809 | 164200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 144 | 20230809 | 164100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 145 | 20230809 | 164000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 146 | 20230809 | 163900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 147 | 20230809 | 163800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 148 | 20230809 | 163700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 149 | 20230809 | 163600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 150 | 20230809 | 163500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 151 | 20230809 | 163400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 152 | 20230809 | 163300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 153 | 20230809 | 163200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 154 | 20230809 | 163100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 155 | 20230809 | 163000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 156 | 20230809 | 162900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 157 | 20230809 | 162800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 158 | 20230809 | 162700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 159 | 20230809 | 162600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 160 | 20230809 | 162500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 161 | 20230809 | 162400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 162 | 20230809 | 162300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 163 | 20230809 | 162200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 164 | 20230809 | 162100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 165 | 20230809 | 162000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 166 | 20230809 | 161900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 167 | 20230809 | 161800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 168 | 20230809 | 161700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 169 | 20230809 | 161600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 170 | 20230809 | 161500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 171 | 20230809 | 161400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 172 | 20230809 | 161300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 173 | 20230809 | 161200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 174 | 20230809 | 161100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 175 | 20230809 | 161000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 176 | 20230809 | 160900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 177 | 20230809 | 160800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 178 | 20230809 | 160700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 179 | 20230809 | 160600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 180 | 20230809 | 160500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 181 | 20230809 | 160400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 182 | 20230809 | 160300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 183 | 20230809 | 160200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 184 | 20230809 | 160100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 185 | 20230809 | 160000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 186 | 20230809 | 155900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 187 | 20230809 | 155800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 188 | 20230809 | 155700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 189 | 20230809 | 155600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 190 | 20230809 | 155500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 191 | 20230809 | 155400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 192 | 20230809 | 155300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 193 | 20230809 | 155200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 194 | 20230809 | 155100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 195 | 20230809 | 155000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 196 | 20230809 | 154900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 197 | 20230809 | 154800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 198 | 20230809 | 154700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 199 | 20230809 | 154600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 200 | 20230809 | 154500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 201 | 20230809 | 154400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 202 | 20230809 | 154300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 203 | 20230809 | 154200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 204 | 20230809 | 154100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 205 | 20230809 | 154000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 206 | 20230809 | 153900 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 207 | 20230809 | 153800 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 208 | 20230809 | 153700 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 209 | 20230809 | 153600 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 210 | 20230809 | 153500 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 211 | 20230809 | 153400 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 212 | 20230809 | 153300 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 213 | 20230809 | 153200 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 214 | 20230809 | 153100 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 0 |
| 215 | 20230809 | 153000 | 7014848340 | 18660 | 18660 | 18660 | 18660 | 6057 |
| 216 | 20230809 | 152900 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 217 | 20230809 | 152800 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 218 | 20230809 | 152700 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 219 | 20230809 | 152600 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 220 | 20230809 | 152500 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 221 | 20230809 | 152400 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 222 | 20230809 | 152300 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 223 | 20230809 | 152200 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 224 | 20230809 | 152100 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 225 | 20230809 | 152000 | 6901824720 | 18660 | 18660 | 18660 | 18660 | 0 |
| 226 | 20230809 | 151900 | 6901824720 | 18660 | 18650 | 18680 | 18650 | 1278 |
| 227 | 20230809 | 151800 | 6877960620 | 18660 | 18670 | 18680 | 18660 | 121 |
| 228 | 20230809 | 151700 | 6875701900 | 18680 | 18670 | 18680 | 18650 | 251 |
| 229 | 20230809 | 151600 | 6871017020 | 18680 | 18680 | 18680 | 18680 | 45 |
| 230 | 20230809 | 151500 | 6870176420 | 18690 | 18690 | 18690 | 18660 | 683 |
| 231 | 20230809 | 151400 | 6857429500 | 18680 | 18670 | 18680 | 18660 | 1446 |
| 232 | 20230809 | 151300 | 6830442240 | 18660 | 18620 | 18660 | 18620 | 231 |
| 233 | 20230809 | 151200 | 6826131900 | 18620 | 18610 | 18680 | 18610 | 4361 |
| 234 | 20230809 | 151100 | 6744765580 | 18610 | 18600 | 18610 | 18590 | 591 |
| 235 | 20230809 | 151000 | 6733770890 | 18600 | 18600 | 18610 | 18600 | 329 |
| 236 | 20230809 | 150900 | 6727651480 | 18600 | 18600 | 18600 | 18600 | 206 |
| 237 | 20230809 | 150800 | 6723819880 | 18610 | 18630 | 18630 | 18610 | 305 |
| 238 | 20230809 | 150700 | 6718143810 | 18630 | 18590 | 18630 | 18590 | 1469 |
| 239 | 20230809 | 150600 | 6690810820 | 18590 | 18600 | 18600 | 18590 | 233 |
| 240 | 20230809 | 150500 | 6686477190 | 18590 | 18580 | 18590 | 18580 | 424 |
| 241 | 20230809 | 150400 | 6678595280 | 18570 | 18580 | 18600 | 18560 | 1619 |
| 242 | 20230809 | 150300 | 6648501660 | 18550 | 18580 | 18580 | 18540 | 696 |
| 243 | 20230809 | 150200 | 6635585720 | 18570 | 18560 | 18570 | 18550 | 331 |
| 244 | 20230809 | 150100 | 6629442430 | 18560 | 18550 | 18590 | 18550 | 189 |
| 245 | 20230809 | 150000 | 6625936050 | 18550 | 18520 | 18600 | 18520 | 1423 |
| 246 | 20230809 | 145900 | 6599492540 | 18520 | 18570 | 18570 | 18520 | 454 |
| 247 | 20230809 | 145800 | 6591068160 | 18570 | 18560 | 18580 | 18560 | 705 |
| 248 | 20230809 | 145700 | 6577975370 | 18550 | 18530 | 18550 | 18530 | 506 |
| 249 | 20230809 | 145600 | 6568594320 | 18510 | 18510 | 18510 | 18510 | 100 |
| 250 | 20230809 | 145500 | 6566743320 | 18530 | 18540 | 18540 | 18530 | 146 |
| 251 | 20230809 | 145400 | 6564037720 | 18510 | 18550 | 18550 | 18510 | 3 |
| 252 | 20230809 | 145300 | 6563982150 | 18560 | 18510 | 18560 | 18500 | 1150 |
| 253 | 20230809 | 145200 | 6542695990 | 18560 | 18550 | 18560 | 18510 | 1010 |
| 254 | 20230809 | 145100 | 6523992500 | 18570 | 18570 | 18570 | 18550 | 607 |
| 255 | 20230809 | 145000 | 6512730510 | 18580 | 18580 | 18580 | 18580 | 1223 |
| 256 | 20230809 | 144900 | 6490007170 | 18580 | 18530 | 18580 | 18510 | 568 |
| 257 | 20230809 | 144800 | 6479469790 | 18530 | 18540 | 18540 | 18530 | 46 |
| 258 | 20230809 | 144700 | 6478617400 | 18510 | 18510 | 18540 | 18490 | 1132 |
| 259 | 20230809 | 144600 | 6457668860 | 18510 | 18510 | 18510 | 18510 | 188 |
| 260 | 20230809 | 144500 | 6454188980 | 18540 | 18540 | 18540 | 18540 | 1 |
| 261 | 20230809 | 144400 | 6454170440 | 18540 | 18530 | 18540 | 18530 | 51 |
| 262 | 20230809 | 144300 | 6453225220 | 18540 | 18530 | 18540 | 18490 | 524 |
| 263 | 20230809 | 144200 | 6443529800 | 18530 | 18520 | 18530 | 18500 | 742 |
| 264 | 20230809 | 144100 | 6429787810 | 18520 | 18530 | 18530 | 18500 | 858 |
| 265 | 20230809 | 144000 | 6413892650 | 18530 | 18560 | 18570 | 18530 | 321 |
| 266 | 20230809 | 143900 | 6407939740 | 18560 | 18570 | 18570 | 18560 | 36 |
| 267 | 20230809 | 143800 | 6407271380 | 18570 | 18570 | 18570 | 18550 | 271 |
| 268 | 20230809 | 143700 | 6402238990 | 18570 | 18580 | 18580 | 18570 | 431 |
| 269 | 20230809 | 143600 | 6394235300 | 18570 | 18600 | 18600 | 18560 | 678 |
| 270 | 20230809 | 143500 | 6381637300 | 18600 | 18540 | 18600 | 18530 | 1709 |
| 271 | 20230809 | 143400 | 6349899790 | 18550 | 18550 | 18550 | 18550 | 0 |
| 272 | 20230809 | 143300 | 6349899790 | 18550 | 18550 | 18550 | 18550 | 1 |
| 273 | 20230809 | 143200 | 6349881240 | 18490 | 18560 | 18560 | 18490 | 318 |
| 274 | 20230809 | 143100 | 6343992930 | 18550 | 18560 | 18560 | 18550 | 604 |
| 275 | 20230809 | 143000 | 6332788570 | 18550 | 18540 | 18550 | 18540 | 122 |
| 276 | 20230809 | 142900 | 6330526110 | 18460 | 18550 | 18580 | 18450 | 3029 |
| 277 | 20230809 | 142800 | 6274524540 | 18540 | 18530 | 18540 | 18530 | 518 |
| 278 | 20230809 | 142700 | 6264921020 | 18540 | 18530 | 18540 | 18530 | 707 |
| 279 | 20230809 | 142600 | 6251819770 | 18530 | 18480 | 18540 | 18480 | 299 |
| 280 | 20230809 | 142500 | 6246287100 | 18470 | 18440 | 18470 | 18440 | 1763 |
| 281 | 20230809 | 142400 | 6213758980 | 18440 | 18440 | 18450 | 18440 | 170 |
| 282 | 20230809 | 142300 | 6210624170 | 18450 | 18450 | 18450 | 18440 | 480 |
| 283 | 20230809 | 142200 | 6201768770 | 18450 | 18450 | 18450 | 18440 | 276 |
| 284 | 20230809 | 142100 | 6196677560 | 18450 | 18450 | 18450 | 18430 | 402 |
| 285 | 20230809 | 142000 | 6189263240 | 18450 | 18440 | 18450 | 18410 | 280 |
| 286 | 20230809 | 141900 | 6184104520 | 18420 | 18420 | 18440 | 18420 | 130 |
| 287 | 20230809 | 141800 | 6181709780 | 18420 | 18400 | 18420 | 18380 | 1580 |
| 288 | 20230809 | 141700 | 6152643540 | 18410 | 18410 | 18410 | 18400 | 694 |
| 289 | 20230809 | 141600 | 6139873700 | 18410 | 18460 | 18460 | 18400 | 9429 |
| 290 | 20230809 | 141500 | 5966249110 | 18460 | 18470 | 18480 | 18460 | 134 |
| 291 | 20230809 | 141400 | 5963774270 | 18480 | 18450 | 18480 | 18450 | 603 |
| 292 | 20230809 | 141300 | 5952642830 | 18450 | 18460 | 18460 | 18450 | 356 |
| 293 | 20230809 | 141200 | 5946073140 | 18460 | 18480 | 18480 | 18450 | 576 |
| 294 | 20230809 | 141100 | 5935442710 | 18480 | 18470 | 18480 | 18450 | 1810 |
| 295 | 20230809 | 141000 | 5902041370 | 18470 | 18470 | 18490 | 18470 | 214 |
| 296 | 20230809 | 140900 | 5898088580 | 18470 | 18480 | 18480 | 18470 | 422 |
| 297 | 20230809 | 140800 | 5890291480 | 18500 | 18480 | 18500 | 18480 | 42 |
| 298 | 20230809 | 140700 | 5889515280 | 18480 | 18480 | 18480 | 18470 | 107 |
| 299 | 20230809 | 140600 | 5887538580 | 18480 | 18480 | 18480 | 18470 | 110 |
| 300 | 20230809 | 140500 | 5885506640 | 18480 | 18490 | 18490 | 18470 | 485 |
| 301 | 20230809 | 140400 | 5876543030 | 18490 | 18490 | 18500 | 18490 | 475 |
| 302 | 20230809 | 140300 | 5867759800 | 18490 | 18490 | 18510 | 18490 | 614 |
| 303 | 20230809 | 140200 | 5856406850 | 18480 | 18480 | 18510 | 18480 | 516 |
| 304 | 20230809 | 140100 | 5846865740 | 18510 | 18500 | 18510 | 18480 | 153 |
| 305 | 20230809 | 140000 | 5844036920 | 18510 | 18510 | 18510 | 18490 | 63 |
| 306 | 20230809 | 135900 | 5842871910 | 18520 | 18520 | 18530 | 18490 | 1094 |
| 307 | 20230809 | 135800 | 5822627090 | 18520 | 18520 | 18520 | 18520 | 7 |
| 308 | 20230809 | 135700 | 5822497450 | 18530 | 18530 | 18530 | 18500 | 515 |
| 309 | 20230809 | 135600 | 5812966220 | 18510 | 18520 | 18530 | 18510 | 829 |
| 310 | 20230809 | 135500 | 5797614600 | 18540 | 18530 | 18540 | 18530 | 25 |
| 311 | 20230809 | 135400 | 5797151300 | 18530 | 18530 | 18530 | 18520 | 1116 |
| 312 | 20230809 | 135300 | 5776473810 | 18530 | 18520 | 18530 | 18520 | 274 |
| 313 | 20230809 | 135200 | 5771399320 | 18520 | 18530 | 18540 | 18520 | 340 |
| 314 | 20230809 | 135100 | 5765102310 | 18540 | 18520 | 18540 | 18520 | 279 |
| 315 | 20230809 | 135000 | 5759934290 | 18520 | 18530 | 18540 | 18510 | 649 |
| 316 | 20230809 | 134900 | 5747914950 | 18520 | 18540 | 18540 | 18520 | 50 |
| 317 | 20230809 | 134800 | 5746988000 | 18540 | 18530 | 18540 | 18510 | 305 |
| 318 | 20230809 | 134700 | 5741337720 | 18530 | 18520 | 18530 | 18510 | 293 |
| 319 | 20230809 | 134600 | 5735910940 | 18530 | 18530 | 18540 | 18510 | 136 |
| 320 | 20230809 | 134500 | 5733391050 | 18540 | 18540 | 18540 | 18530 | 200 |
| 321 | 20230809 | 134400 | 5729683650 | 18510 | 18500 | 18530 | 18500 | 104 |
| 322 | 20230809 | 134300 | 5727757620 | 18500 | 18530 | 18540 | 18500 | 432 |
| 323 | 20230809 | 134200 | 5719765430 | 18540 | 18510 | 18540 | 18490 | 1070 |
| 324 | 20230809 | 134100 | 5699978560 | 18500 | 18500 | 18500 | 18500 | 258 |
| 325 | 20230809 | 134000 | 5695205560 | 18490 | 18530 | 18560 | 18490 | 35 |
| 326 | 20230809 | 133900 | 5694556830 | 18460 | 18530 | 18530 | 18460 | 2658 |
| 327 | 20230809 | 133800 | 5645394630 | 18530 | 18560 | 18560 | 18530 | 9 |
| 328 | 20230809 | 133700 | 5645227830 | 18500 | 18570 | 18570 | 18500 | 1017 |
| 329 | 20230809 | 133600 | 5626389230 | 18550 | 18560 | 18560 | 18550 | 401 |
| 330 | 20230809 | 133500 | 5618948160 | 18560 | 18560 | 18570 | 18560 | 111 |
| 331 | 20230809 | 133400 | 5616887900 | 18560 | 18560 | 18560 | 18560 | 786 |
| 332 | 20230809 | 133300 | 5602299740 | 18570 | 18580 | 18580 | 18570 | 37 |
| 333 | 20230809 | 133200 | 5601612640 | 18570 | 18560 | 18570 | 18560 | 160 |
| 334 | 20230809 | 133100 | 5598641640 | 18560 | 18560 | 18580 | 18540 | 1367 |
| 335 | 20230809 | 133000 | 5573281900 | 18560 | 18580 | 18580 | 18540 | 573 |
| 336 | 20230809 | 132900 | 5562652980 | 18580 | 18570 | 18580 | 18550 | 406 |
| 337 | 20230809 | 132800 | 5555116930 | 18580 | 18610 | 18610 | 18580 | 978 |
| 338 | 20230809 | 132700 | 5536935000 | 18620 | 18630 | 18630 | 18620 | 300 |
| 339 | 20230809 | 132600 | 5531347310 | 18630 | 18610 | 18630 | 18610 | 627 |
| 340 | 20230809 | 132500 | 5519675870 | 18610 | 18610 | 18630 | 18590 | 590 |
| 341 | 20230809 | 132400 | 5508696660 | 18600 | 18560 | 18600 | 18560 | 190 |
| 342 | 20230809 | 132300 | 5505163590 | 18590 | 18590 | 18610 | 18590 | 494 |
| 343 | 20230809 | 132200 | 5495977730 | 18580 | 18560 | 18580 | 18530 | 1173 |
| 344 | 20230809 | 132100 | 5474212300 | 18560 | 18540 | 18570 | 18540 | 493 |
| 345 | 20230809 | 132000 | 5465062060 | 18560 | 18530 | 18560 | 18530 | 178 |
| 346 | 20230809 | 131900 | 5461763570 | 18530 | 18530 | 18540 | 18530 | 165 |
| 347 | 20230809 | 131800 | 5458705400 | 18520 | 18530 | 18530 | 18520 | 400 |
| 348 | 20230809 | 131700 | 5451297250 | 18520 | 18530 | 18570 | 18520 | 465 |
| 349 | 20230809 | 131600 | 5442684200 | 18520 | 18580 | 18580 | 18520 | 420 |
| 350 | 20230809 | 131500 | 5434905690 | 18560 | 18560 | 18580 | 18560 | 103 |
| 351 | 20230809 | 131400 | 5432993350 | 18560 | 18560 | 18580 | 18560 | 1095 |
| 352 | 20230809 | 131300 | 5412663490 | 18520 | 18580 | 18580 | 18520 | 282 |
| 353 | 20230809 | 131200 | 5407438810 | 18500 | 18550 | 18590 | 18500 | 300 |
| 354 | 20230809 | 131100 | 5401877850 | 18590 | 18550 | 18600 | 18540 | 375 |
| 355 | 20230809 | 131000 | 5394921210 | 18550 | 18440 | 18550 | 18440 | 6275 |
| 356 | 20230809 | 130900 | 5279156720 | 18450 | 18500 | 18540 | 18450 | 3874 |
| 357 | 20230809 | 130800 | 5207573880 | 18500 | 18540 | 18550 | 18500 | 4363 |
| 358 | 20230809 | 130700 | 5126795860 | 18540 | 18580 | 18610 | 18530 | 3802 |
| 359 | 20230809 | 130600 | 5056285600 | 18580 | 18590 | 18590 | 18570 | 552 |
| 360 | 20230809 | 130500 | 5046032300 | 18590 | 18580 | 18610 | 18580 | 142 |
| 361 | 20230809 | 130400 | 5043393900 | 18570 | 18590 | 18590 | 18570 | 672 |
| 362 | 20230809 | 130300 | 5030911320 | 18580 | 18620 | 18650 | 18580 | 1893 |
| 363 | 20230809 | 130200 | 4995715240 | 18650 | 18620 | 18660 | 18610 | 755 |
| 364 | 20230809 | 130100 | 4981662560 | 18620 | 18660 | 18670 | 18620 | 295 |
| 365 | 20230809 | 130000 | 4976165710 | 18660 | 18670 | 18670 | 18620 | 877 |
| 366 | 20230809 | 125900 | 4959795780 | 18680 | 18620 | 18680 | 18610 | 392 |
| 367 | 20230809 | 125800 | 4952497360 | 18620 | 18680 | 18680 | 18620 | 496 |
| 368 | 20230809 | 125700 | 4943258120 | 18680 | 18680 | 18680 | 18620 | 351 |
| 369 | 20230809 | 125600 | 4936718390 | 18630 | 18700 | 18700 | 18630 | 160 |
| 370 | 20230809 | 125500 | 4933734250 | 18700 | 18690 | 18740 | 18600 | 6003 |
| 371 | 20230809 | 125400 | 4821889160 | 18670 | 18760 | 18760 | 18670 | 1623 |
| 372 | 20230809 | 125300 | 4791547100 | 18760 | 18760 | 18760 | 18760 | 66 |
| 373 | 20230809 | 125200 | 4790308940 | 18760 | 18760 | 18760 | 18730 | 422 |
| 374 | 20230809 | 125100 | 4782404820 | 18770 | 18760 | 18770 | 18730 | 62 |
| 375 | 20230809 | 125000 | 4781242400 | 18770 | 18740 | 18770 | 18740 | 157 |
| 376 | 20230809 | 124900 | 4778297570 | 18740 | 18710 | 18740 | 18710 | 336 |
| 377 | 20230809 | 124800 | 4772005060 | 18710 | 18690 | 18710 | 18690 | 13 |
| 378 | 20230809 | 124700 | 4771762030 | 18690 | 18700 | 18710 | 18690 | 31 |
| 379 | 20230809 | 124600 | 4771182520 | 18700 | 18710 | 18710 | 18700 | 528 |
| 380 | 20230809 | 124500 | 4761308860 | 18700 | 18710 | 18730 | 18700 | 216 |
| 381 | 20230809 | 124400 | 4757267560 | 18710 | 18710 | 18710 | 18700 | 649 |
| 382 | 20230809 | 124300 | 4745131220 | 18710 | 18710 | 18710 | 18710 | 16 |
| 383 | 20230809 | 124200 | 4744831860 | 18710 | 18710 | 18710 | 18710 | 6 |
| 384 | 20230809 | 124100 | 4744719600 | 18710 | 18710 | 18710 | 18710 | 195 |
| 385 | 20230809 | 124000 | 4741071150 | 18720 | 18700 | 18720 | 18700 | 15 |
| 386 | 20230809 | 123900 | 4740790500 | 18700 | 18700 | 18710 | 18700 | 131 |
| 387 | 20230809 | 123800 | 4738340200 | 18710 | 18710 | 18730 | 18700 | 443 |
| 388 | 20230809 | 123700 | 4730055490 | 18710 | 18710 | 18710 | 18710 | 322 |
| 389 | 20230809 | 123600 | 4724030870 | 18710 | 18710 | 18710 | 18710 | 96 |
| 390 | 20230809 | 123500 | 4722234710 | 18710 | 18710 | 18710 | 18700 | 103 |
| 391 | 20230809 | 123400 | 4720307600 | 18710 | 18710 | 18710 | 18710 | 213 |
| 392 | 20230809 | 123300 | 4716322370 | 18740 | 18730 | 18740 | 18730 | 90 |
| 393 | 20230809 | 123200 | 4714636430 | 18710 | 18730 | 18730 | 18710 | 64 |
| 394 | 20230809 | 123100 | 4713437910 | 18740 | 18740 | 18740 | 18740 | 1 |
| 395 | 20230809 | 123000 | 4713419170 | 18730 | 18730 | 18730 | 18730 | 0 |
| 396 | 20230809 | 122900 | 4713419170 | 18730 | 18730 | 18730 | 18730 | 10 |
| 397 | 20230809 | 122800 | 4713231870 | 18740 | 18740 | 18740 | 18740 | 16 |
| 398 | 20230809 | 122700 | 4712932030 | 18750 | 18710 | 18750 | 18710 | 78 |
| 399 | 20230809 | 122600 | 4711472170 | 18710 | 18710 | 18710 | 18710 | 20 |
| 400 | 20230809 | 122500 | 4711097970 | 18710 | 18680 | 18710 | 18660 | 2169 |
| 401 | 20230809 | 122400 | 4670613770 | 18700 | 18710 | 18710 | 18680 | 2381 |
| 402 | 20230809 | 122300 | 4626092220 | 18720 | 18720 | 18720 | 18720 | 1270 |
| 403 | 20230809 | 122200 | 4602317820 | 18720 | 18730 | 18730 | 18720 | 137 |
| 404 | 20230809 | 122100 | 4599753060 | 18730 | 18730 | 18730 | 18720 | 112 |
| 405 | 20230809 | 122000 | 4597656350 | 18720 | 18720 | 18720 | 18720 | 0 |
| 406 | 20230809 | 121900 | 4597656350 | 18720 | 18750 | 18750 | 18720 | 260 |
| 407 | 20230809 | 121800 | 4592786610 | 18750 | 18750 | 18750 | 18750 | 0 |
| 408 | 20230809 | 121700 | 4592786610 | 18750 | 18730 | 18750 | 18730 | 81 |
| 409 | 20230809 | 121600 | 4591267900 | 18740 | 18780 | 18780 | 18740 | 388 |
| 410 | 20230809 | 121500 | 4583996690 | 18790 | 18790 | 18790 | 18790 | 51 |
| 411 | 20230809 | 121400 | 4583038400 | 18740 | 18800 | 18800 | 18740 | 911 |
| 412 | 20230809 | 121300 | 4565953710 | 18820 | 18800 | 18820 | 18800 | 16 |
| 413 | 20230809 | 121200 | 4565652790 | 18770 | 18800 | 18830 | 18770 | 1061 |
| 414 | 20230809 | 121100 | 4545701910 | 18800 | 18800 | 18800 | 18800 | 2 |
| 415 | 20230809 | 121000 | 4545664310 | 18800 | 18800 | 18800 | 18800 | 0 |
| 416 | 20230809 | 120900 | 4545664310 | 18800 | 18800 | 18800 | 18800 | 55 |
| 417 | 20230809 | 120800 | 4544630310 | 18800 | 18750 | 18800 | 18750 | 201 |
| 418 | 20230809 | 120700 | 4540861510 | 18750 | 18750 | 18750 | 18750 | 1 |
| 419 | 20230809 | 120600 | 4540842760 | 18800 | 18790 | 18810 | 18790 | 252 |
| 420 | 20230809 | 120500 | 4536106430 | 18800 | 18760 | 18800 | 18750 | 101 |
| 421 | 20230809 | 120400 | 4534212260 | 18800 | 18800 | 18800 | 18800 | 0 |
| 422 | 20230809 | 120300 | 4534212260 | 18800 | 18780 | 18800 | 18780 | 2 |
| 423 | 20230809 | 120200 | 4534174680 | 18800 | 18760 | 18810 | 18760 | 567 |
| 424 | 20230809 | 120100 | 4523523770 | 18760 | 18760 | 18760 | 18760 | 2 |
| 425 | 20230809 | 120000 | 4523486250 | 18720 | 18770 | 18770 | 18720 | 191 |
| 426 | 20230809 | 115900 | 4519907400 | 18780 | 18760 | 18780 | 18720 | 333 |
| 427 | 20230809 | 115800 | 4513668230 | 18760 | 18750 | 18760 | 18730 | 220 |
| 428 | 20230809 | 115700 | 4509543370 | 18750 | 18740 | 18750 | 18740 | 2 |
| 429 | 20230809 | 115600 | 4509505880 | 18740 | 18750 | 18750 | 18740 | 65 |
| 430 | 20230809 | 115500 | 4508287470 | 18760 | 18740 | 18760 | 18740 | 111 |
| 431 | 20230809 | 115400 | 4506206430 | 18740 | 18750 | 18750 | 18740 | 142 |
| 432 | 20230809 | 115300 | 4503544280 | 18760 | 18750 | 18770 | 18750 | 334 |
| 433 | 20230809 | 115200 | 4497280910 | 18740 | 18730 | 18740 | 18730 | 1340 |
| 434 | 20230809 | 115100 | 4472170490 | 18730 | 18710 | 18730 | 18710 | 38 |
| 435 | 20230809 | 115000 | 4471459380 | 18720 | 18720 | 18720 | 18720 | 15 |
| 436 | 20230809 | 114900 | 4471178580 | 18730 | 18710 | 18730 | 18710 | 118 |
| 437 | 20230809 | 114800 | 4468970520 | 18730 | 18710 | 18730 | 18700 | 42 |
| 438 | 20230809 | 114700 | 4468184690 | 18700 | 18700 | 18700 | 18700 | 55 |
| 439 | 20230809 | 114600 | 4467156190 | 18700 | 18700 | 18700 | 18680 | 201 |
| 440 | 20230809 | 114500 | 4463400230 | 18700 | 18680 | 18710 | 18680 | 47 |
| 441 | 20230809 | 114400 | 4462521340 | 18680 | 18700 | 18700 | 18680 | 139 |
| 442 | 20230809 | 114300 | 4459923530 | 18740 | 18700 | 18760 | 18680 | 1167 |
| 443 | 20230809 | 114200 | 4438112840 | 18760 | 18750 | 18760 | 18710 | 177 |
| 444 | 20230809 | 114100 | 4434798990 | 18750 | 18750 | 18750 | 18710 | 176 |
| 445 | 20230809 | 114000 | 4431504430 | 18750 | 18730 | 18760 | 18730 | 8 |
| 446 | 20230809 | 113900 | 4431354540 | 18760 | 18740 | 18760 | 18740 | 196 |
| 447 | 20230809 | 113800 | 4427681280 | 18750 | 18750 | 18750 | 18750 | 89 |
| 448 | 20230809 | 113700 | 4426012530 | 18750 | 18780 | 18780 | 18750 | 50 |
| 449 | 20230809 | 113600 | 4425075000 | 18780 | 18750 | 18780 | 18750 | 21 |
| 450 | 20230809 | 113500 | 4424680920 | 18750 | 18760 | 18760 | 18740 | 321 |
| 451 | 20230809 | 113400 | 4418664380 | 18780 | 18770 | 18800 | 18770 | 162 |
| 452 | 20230809 | 113300 | 4415619780 | 18780 | 18750 | 18780 | 18750 | 6 |
| 453 | 20230809 | 113200 | 4415507130 | 18740 | 18740 | 18740 | 18740 | 774 |
| 454 | 20230809 | 113100 | 4401002370 | 18740 | 18700 | 18740 | 18700 | 385 |
| 455 | 20230809 | 113000 | 4393798280 | 18700 | 18700 | 18700 | 18700 | 581 |
| 456 | 20230809 | 112900 | 4382933580 | 18700 | 18700 | 18710 | 18700 | 252 |
| 457 | 20230809 | 112800 | 4378221170 | 18710 | 18740 | 18740 | 18700 | 69 |
| 458 | 20230809 | 112700 | 4376930170 | 18750 | 18730 | 18750 | 18730 | 71 |
| 459 | 20230809 | 112600 | 4375599780 | 18730 | 18740 | 18740 | 18700 | 1039 |
| 460 | 20230809 | 112500 | 4356161010 | 18730 | 18730 | 18730 | 18720 | 503 |
| 461 | 20230809 | 112400 | 4346739830 | 18730 | 18730 | 18750 | 18730 | 107 |
| 462 | 20230809 | 112300 | 4344735640 | 18720 | 18730 | 18750 | 18710 | 2698 |
| 463 | 20230809 | 112200 | 4294217860 | 18750 | 18730 | 18750 | 18720 | 653 |
| 464 | 20230809 | 112100 | 4281978130 | 18720 | 18730 | 18730 | 18720 | 167 |
| 465 | 20230809 | 112000 | 4278851430 | 18730 | 18730 | 18730 | 18730 | 2 |
| 466 | 20230809 | 111900 | 4278813970 | 18730 | 18730 | 18730 | 18730 | 80 |
| 467 | 20230809 | 111800 | 4277315570 | 18740 | 18740 | 18750 | 18740 | 449 |
| 468 | 20230809 | 111700 | 4268901290 | 18750 | 18750 | 18750 | 18750 | 241 |
| 469 | 20230809 | 111600 | 4264382540 | 18750 | 18750 | 18760 | 18720 | 307 |
| 470 | 20230809 | 111500 | 4258627360 | 18750 | 18720 | 18750 | 18720 | 1339 |
| 471 | 20230809 | 111400 | 4233534330 | 18700 | 18720 | 18720 | 18700 | 236 |
| 472 | 20230809 | 111300 | 4229119830 | 18720 | 18720 | 18720 | 18720 | 1 |
| 473 | 20230809 | 111200 | 4229101110 | 18720 | 18720 | 18720 | 18710 | 211 |
| 474 | 20230809 | 111100 | 4225151240 | 18690 | 18730 | 18730 | 18690 | 1037 |
| 475 | 20230809 | 111000 | 4205755220 | 18730 | 18740 | 18740 | 18720 | 118 |
| 476 | 20230809 | 110900 | 4203546190 | 18750 | 18690 | 18750 | 18690 | 918 |
| 477 | 20230809 | 110800 | 4186376490 | 18700 | 18680 | 18700 | 18680 | 102 |
| 478 | 20230809 | 110700 | 4184471110 | 18710 | 18680 | 18710 | 18640 | 1428 |
| 479 | 20230809 | 110600 | 4157810960 | 18710 | 18680 | 18750 | 18680 | 1156 |
| 480 | 20230809 | 110500 | 4136183300 | 18710 | 18670 | 18710 | 18670 | 1670 |
| 481 | 20230809 | 110400 | 4104968790 | 18620 | 18670 | 18680 | 18620 | 2380 |
| 482 | 20230809 | 110300 | 4060600340 | 18670 | 18710 | 18710 | 18670 | 2270 |
| 483 | 20230809 | 110200 | 4018157850 | 18710 | 18730 | 18730 | 18710 | 443 |
| 484 | 20230809 | 110100 | 4009865520 | 18740 | 18750 | 18750 | 18740 | 912 |
| 485 | 20230809 | 110000 | 3992769660 | 18750 | 18720 | 18750 | 18720 | 32 |
| 486 | 20230809 | 105900 | 3992170190 | 18720 | 18740 | 18740 | 18720 | 320 |
| 487 | 20230809 | 105800 | 3986179590 | 18720 | 18730 | 18760 | 18710 | 2328 |
| 488 | 20230809 | 105700 | 3942595710 | 18760 | 18760 | 18760 | 18710 | 65 |
| 489 | 20230809 | 105600 | 3941379360 | 18710 | 18720 | 18720 | 18700 | 888 |
| 490 | 20230809 | 105500 | 3924764320 | 18720 | 18740 | 18760 | 18700 | 1455 |
| 491 | 20230809 | 105400 | 3897518880 | 18720 | 18680 | 18740 | 18680 | 549 |
| 492 | 20230809 | 105300 | 3887246960 | 18670 | 18790 | 18800 | 18670 | 5199 |
| 493 | 20230809 | 105200 | 3789907850 | 18800 | 18800 | 18800 | 18790 | 178 |
| 494 | 20230809 | 105100 | 3786562610 | 18800 | 18810 | 18830 | 18800 | 494 |
| 495 | 20230809 | 105000 | 3777272230 | 18850 | 18770 | 18860 | 18770 | 116 |
| 496 | 20230809 | 104900 | 3775085650 | 18760 | 18800 | 18800 | 18760 | 3093 |
| 497 | 20230809 | 104800 | 3716991880 | 18800 | 18810 | 18810 | 18790 | 2695 |
| 498 | 20230809 | 104700 | 3666322170 | 18810 | 18870 | 18870 | 18810 | 1058 |
| 499 | 20230809 | 104600 | 3646403950 | 18840 | 18840 | 18870 | 18840 | 30 |
| 500 | 20230809 | 104500 | 3645838720 | 18830 | 18870 | 18870 | 18830 | 551 |
| 501 | 20230809 | 104400 | 3635459450 | 18870 | 18860 | 18890 | 18810 | 2290 |
| 502 | 20230809 | 104300 | 3592354130 | 18840 | 18840 | 18860 | 18830 | 716 |
| 503 | 20230809 | 104200 | 3578871160 | 18840 | 18850 | 18850 | 18840 | 504 |
| 504 | 20230809 | 104100 | 3569374670 | 18850 | 18860 | 18880 | 18850 | 276 |
| 505 | 20230809 | 104000 | 3564169650 | 18860 | 18840 | 18860 | 18840 | 140 |
| 506 | 20230809 | 103900 | 3561531920 | 18900 | 18850 | 18900 | 18840 | 30 |
| 507 | 20230809 | 103800 | 3560966290 | 18900 | 18860 | 18930 | 18840 | 262 |
| 508 | 20230809 | 103700 | 3556027720 | 18860 | 18920 | 18940 | 18850 | 475 |
| 509 | 20230809 | 103600 | 3547058270 | 18900 | 18900 | 18900 | 18840 | 227 |
| 510 | 20230809 | 103500 | 3542778430 | 18900 | 18830 | 18900 | 18810 | 1390 |
| 511 | 20230809 | 103400 | 3516615520 | 18830 | 18870 | 18870 | 18830 | 2493 |
| 512 | 20230809 | 103300 | 3469645590 | 18880 | 18900 | 18900 | 18880 | 301 |
| 513 | 20230809 | 103200 | 3463962010 | 18920 | 18870 | 18920 | 18870 | 233 |
| 514 | 20230809 | 103100 | 3459561940 | 18850 | 18870 | 18870 | 18850 | 93 |
| 515 | 20230809 | 103000 | 3457808170 | 18880 | 18850 | 18880 | 18840 | 431 |
| 516 | 20230809 | 102900 | 3449683490 | 18850 | 18820 | 18870 | 18810 | 571 |
| 517 | 20230809 | 102800 | 3438933230 | 18820 | 18910 | 18920 | 18820 | 2882 |
| 518 | 20230809 | 102700 | 3384581510 | 18910 | 18910 | 18910 | 18910 | 320 |
| 519 | 20230809 | 102600 | 3378530310 | 18910 | 18920 | 18940 | 18910 | 660 |
| 520 | 20230809 | 102500 | 3366049170 | 18920 | 18920 | 18920 | 18910 | 164 |
| 521 | 20230809 | 102400 | 3362947440 | 18940 | 18930 | 18940 | 18910 | 241 |
| 522 | 20230809 | 102300 | 3358388340 | 18940 | 18950 | 18950 | 18930 | 209 |
| 523 | 20230809 | 102200 | 3354428390 | 18950 | 18950 | 18990 | 18950 | 173 |
| 524 | 20230809 | 102100 | 3351149810 | 18950 | 18940 | 18950 | 18940 | 116 |
| 525 | 20230809 | 102000 | 3348952650 | 18940 | 18950 | 18950 | 18900 | 249 |
| 526 | 20230809 | 101900 | 3344237970 | 18950 | 18870 | 18950 | 18870 | 313 |
| 527 | 20230809 | 101800 | 3338319720 | 18870 | 18850 | 18870 | 18850 | 791 |
| 528 | 20230809 | 101700 | 3323402390 | 18850 | 18950 | 18950 | 18820 | 4638 |
| 529 | 20230809 | 101600 | 3235871230 | 18950 | 18960 | 19010 | 18940 | 913 |
| 530 | 20230809 | 101500 | 3218565310 | 18960 | 18970 | 19020 | 18960 | 216 |
| 531 | 20230809 | 101400 | 3214467190 | 19030 | 19030 | 19030 | 18960 | 301 |
| 532 | 20230809 | 101300 | 3208740460 | 19030 | 18970 | 19040 | 18950 | 1686 |
| 533 | 20230809 | 101200 | 3176713440 | 18970 | 19000 | 19000 | 18970 | 1521 |
| 534 | 20230809 | 101100 | 3147846110 | 19000 | 19000 | 19060 | 18980 | 2431 |
| 535 | 20230809 | 101000 | 3101684780 | 19050 | 19100 | 19130 | 18970 | 4833 |
| 536 | 20230809 | 100900 | 3009759890 | 19090 | 19250 | 19250 | 19090 | 6157 |
| 537 | 20230809 | 100800 | 2891824730 | 19170 | 19140 | 19280 | 19110 | 10242 |
| 538 | 20230809 | 100700 | 2695271200 | 19140 | 19100 | 19140 | 19090 | 1178 |
| 539 | 20230809 | 100600 | 2672763420 | 19100 | 19090 | 19100 | 19060 | 587 |
| 540 | 20230809 | 100500 | 2661560960 | 19090 | 19110 | 19110 | 19050 | 1818 |
| 541 | 20230809 | 100400 | 2626895440 | 19110 | 19130 | 19140 | 19110 | 533 |
| 542 | 20230809 | 100300 | 2616701550 | 19130 | 19090 | 19140 | 19090 | 1069 |
| 543 | 20230809 | 100200 | 2596268100 | 19080 | 19080 | 19090 | 19070 | 397 |
| 544 | 20230809 | 100100 | 2588694460 | 19090 | 19100 | 19110 | 19080 | 260 |
| 545 | 20230809 | 100000 | 2583729550 | 19100 | 19130 | 19130 | 19100 | 380 |
| 546 | 20230809 | 095900 | 2576467860 | 19130 | 19100 | 19150 | 19100 | 3668 |
| 547 | 20230809 | 095800 | 2506329120 | 19100 | 19080 | 19100 | 19050 | 1793 |
| 548 | 20230809 | 095700 | 2472147870 | 19090 | 19070 | 19110 | 19070 | 1093 |
| 549 | 20230809 | 095600 | 2451287940 | 19110 | 19040 | 19110 | 19040 | 850 |
| 550 | 20230809 | 095500 | 2435090500 | 19040 | 19110 | 19130 | 19040 | 973 |
| 551 | 20230809 | 095400 | 2416500070 | 19120 | 19110 | 19130 | 19110 | 958 |
| 552 | 20230809 | 095300 | 2398179970 | 19110 | 19150 | 19160 | 19070 | 1217 |
| 553 | 20230809 | 095200 | 2374919870 | 19140 | 19050 | 19140 | 19040 | 1857 |
| 554 | 20230809 | 095100 | 2339468460 | 19050 | 19060 | 19060 | 19030 | 1187 |
| 555 | 20230809 | 095000 | 2316860420 | 19060 | 19050 | 19090 | 19050 | 528 |
| 556 | 20230809 | 094900 | 2306798500 | 19060 | 19030 | 19060 | 19030 | 768 |
| 557 | 20230809 | 094800 | 2292180020 | 19030 | 19080 | 19080 | 19030 | 711 |
| 558 | 20230809 | 094700 | 2278641250 | 19040 | 19090 | 19110 | 19040 | 1134 |
| 559 | 20230809 | 094600 | 2257013390 | 19110 | 19110 | 19190 | 19030 | 5845 |
| 560 | 20230809 | 094500 | 2145206610 | 19110 | 19020 | 19110 | 18970 | 6232 |
| 561 | 20230809 | 094400 | 2026326250 | 19030 | 19030 | 19030 | 18990 | 200 |
| 562 | 20230809 | 094300 | 2022525750 | 19060 | 19010 | 19060 | 18990 | 755 |
| 563 | 20230809 | 094200 | 2008163270 | 18990 | 18950 | 19020 | 18950 | 145 |
| 564 | 20230809 | 094100 | 2005410750 | 18940 | 18940 | 18950 | 18940 | 683 |
| 565 | 20230809 | 094000 | 1992468940 | 18940 | 19000 | 19000 | 18910 | 1903 |
| 566 | 20230809 | 093900 | 1956450100 | 19000 | 19010 | 19030 | 18950 | 686 |
| 567 | 20230809 | 093800 | 1943424110 | 18960 | 19030 | 19080 | 18960 | 5232 |
| 568 | 20230809 | 093700 | 1843822520 | 19030 | 18970 | 19040 | 18970 | 1138 |
| 569 | 20230809 | 093600 | 1822183320 | 18990 | 19020 | 19060 | 18990 | 4870 |
| 570 | 20230809 | 093500 | 1729491050 | 19020 | 18960 | 19050 | 18890 | 3807 |
| 571 | 20230809 | 093400 | 1657226280 | 18940 | 18990 | 18990 | 18870 | 1741 |
| 572 | 20230809 | 093300 | 1624238990 | 19000 | 18880 | 19000 | 18860 | 2311 |
| 573 | 20230809 | 093200 | 1580480020 | 18880 | 18850 | 18880 | 18850 | 516 |
| 574 | 20230809 | 093100 | 1570747670 | 18850 | 18870 | 18870 | 18850 | 554 |
| 575 | 20230809 | 093000 | 1560298910 | 18870 | 18880 | 18880 | 18840 | 572 |
| 576 | 20230809 | 092900 | 1549519610 | 18880 | 18880 | 18900 | 18830 | 1416 |
| 577 | 20230809 | 092800 | 1522836070 | 18880 | 18880 | 18900 | 18850 | 459 |
| 578 | 20230809 | 092700 | 1514177620 | 18900 | 18910 | 18910 | 18880 | 195 |
| 579 | 20230809 | 092600 | 1510495030 | 18890 | 18950 | 18950 | 18890 | 1225 |
| 580 | 20230809 | 092500 | 1487329590 | 18950 | 18930 | 18950 | 18920 | 1006 |
| 581 | 20230809 | 092400 | 1468269020 | 18920 | 18830 | 18920 | 18820 | 2740 |
| 582 | 20230809 | 092300 | 1416569340 | 18820 | 18840 | 18860 | 18810 | 1182 |
| 583 | 20230809 | 092200 | 1394318230 | 18830 | 18880 | 18890 | 18820 | 422 |
| 584 | 20230809 | 092100 | 1386365150 | 18850 | 18890 | 18890 | 18850 | 422 |
| 585 | 20230809 | 092000 | 1378408110 | 18890 | 18840 | 18890 | 18840 | 626 |
| 586 | 20230809 | 091900 | 1366602190 | 18840 | 18880 | 18880 | 18810 | 2523 |
| 587 | 20230809 | 091800 | 1319082330 | 18800 | 18860 | 18880 | 18800 | 1970 |
| 588 | 20230809 | 091700 | 1282014820 | 18840 | 18880 | 18890 | 18800 | 6045 |
| 589 | 20230809 | 091600 | 1168086810 | 18890 | 18920 | 18950 | 18890 | 2484 |
| 590 | 20230809 | 091500 | 1121100760 | 18920 | 18900 | 18920 | 18880 | 3986 |
| 591 | 20230809 | 091400 | 1045770670 | 18920 | 18920 | 18930 | 18900 | 2622 |
| 592 | 20230809 | 091300 | 996178810 | 18930 | 18940 | 19000 | 18930 | 1144 |
| 593 | 20230809 | 091200 | 974489510 | 18950 | 18960 | 18990 | 18930 | 840 |
| 594 | 20230809 | 091100 | 958561200 | 18960 | 18920 | 18990 | 18880 | 5567 |
| 595 | 20230809 | 091000 | 853311250 | 18910 | 18920 | 19020 | 18900 | 600 |
| 596 | 20230809 | 090900 | 841932770 | 18920 | 19020 | 19020 | 18880 | 690 |
| 597 | 20230809 | 090800 | 828873320 | 19000 | 18860 | 19010 | 18850 | 3835 |
| 598 | 20230809 | 090700 | 756161910 | 18840 | 18900 | 18940 | 18840 | 860 |
| 599 | 20230809 | 090600 | 739951410 | 18830 | 18900 | 18920 | 18820 | 1685 |
| 600 | 20230809 | 090500 | 708213060 | 18900 | 18830 | 18900 | 18820 | 1229 |
| 601 | 20230809 | 090400 | 685059870 | 18830 | 18810 | 18850 | 18790 | 2897 |
| 602 | 20230809 | 090300 | 630538940 | 18810 | 18990 | 18990 | 18810 | 7363 |
| 603 | 20230809 | 090200 | 491445570 | 19000 | 18930 | 19030 | 18920 | 3225 |
| 604 | 20230809 | 090100 | 430209070 | 18960 | 18980 | 19060 | 18920 | 8149 |
| 605 | 20230809 | 090000 | 275515840 | 18990 | 18900 | 18990 | 18810 | 13633 |