32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 3 | 20230814 | 190500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 4 | 20230814 | 190400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 5 | 20230814 | 190300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 6 | 20230814 | 190200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 7 | 20230814 | 190100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 8 | 20230814 | 190000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 9 | 20230814 | 185900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 10 | 20230814 | 185800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 11 | 20230814 | 185700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 12 | 20230814 | 185600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 13 | 20230814 | 185500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 14 | 20230814 | 185400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 15 | 20230814 | 185300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 16 | 20230814 | 185200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 17 | 20230814 | 185100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 18 | 20230814 | 185000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 19 | 20230814 | 184900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 20 | 20230814 | 184800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 21 | 20230814 | 184700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 22 | 20230814 | 184600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 23 | 20230814 | 184500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 24 | 20230814 | 184400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 25 | 20230814 | 184300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 26 | 20230814 | 184200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 27 | 20230814 | 184100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 28 | 20230814 | 184000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 29 | 20230814 | 183900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 30 | 20230814 | 183800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 31 | 20230814 | 183700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 32 | 20230814 | 183600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 33 | 20230814 | 183500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 34 | 20230814 | 183400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 35 | 20230814 | 183300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 36 | 20230814 | 183200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 37 | 20230814 | 183100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 38 | 20230814 | 183000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 39 | 20230814 | 182900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 40 | 20230814 | 182800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 41 | 20230814 | 182700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 42 | 20230814 | 182600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 43 | 20230814 | 182500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 44 | 20230814 | 182400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 45 | 20230814 | 182300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 46 | 20230814 | 182200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 47 | 20230814 | 182100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 48 | 20230814 | 182000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 49 | 20230814 | 181900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 50 | 20230814 | 181800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 51 | 20230814 | 181700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 52 | 20230814 | 181600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 53 | 20230814 | 181500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 54 | 20230814 | 181400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 55 | 20230814 | 181300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 56 | 20230814 | 181200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 57 | 20230814 | 181100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 58 | 20230814 | 181000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 59 | 20230814 | 180900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 60 | 20230814 | 180800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 61 | 20230814 | 180700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 62 | 20230814 | 180600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 63 | 20230814 | 180500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 64 | 20230814 | 180400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 65 | 20230814 | 180300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 66 | 20230814 | 180200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 67 | 20230814 | 180100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 68 | 20230814 | 180000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 69 | 20230814 | 175900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 70 | 20230814 | 175800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 71 | 20230814 | 175700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 72 | 20230814 | 175600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 73 | 20230814 | 175500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 74 | 20230814 | 175400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 75 | 20230814 | 175300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 76 | 20230814 | 175200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 77 | 20230814 | 175100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 78 | 20230814 | 175000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 79 | 20230814 | 174900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 80 | 20230814 | 174800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 81 | 20230814 | 174700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 82 | 20230814 | 174600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 83 | 20230814 | 174500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 84 | 20230814 | 174400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 85 | 20230814 | 174300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 86 | 20230814 | 174200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 87 | 20230814 | 174100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 88 | 20230814 | 174000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 89 | 20230814 | 173900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 90 | 20230814 | 173800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 91 | 20230814 | 173700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 92 | 20230814 | 173600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 93 | 20230814 | 173500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 94 | 20230814 | 173400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 95 | 20230814 | 173300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 96 | 20230814 | 173200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 97 | 20230814 | 173100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 98 | 20230814 | 173000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 99 | 20230814 | 172900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 100 | 20230814 | 172800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 101 | 20230814 | 172700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 102 | 20230814 | 172600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 103 | 20230814 | 172500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 104 | 20230814 | 172400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 105 | 20230814 | 172300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 106 | 20230814 | 172200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 107 | 20230814 | 172100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 108 | 20230814 | 172000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 109 | 20230814 | 171900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 110 | 20230814 | 171800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 111 | 20230814 | 171700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 112 | 20230814 | 171600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 113 | 20230814 | 171500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 114 | 20230814 | 171400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 115 | 20230814 | 171300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 116 | 20230814 | 171200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 117 | 20230814 | 171100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 118 | 20230814 | 171000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 119 | 20230814 | 170900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 120 | 20230814 | 170800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 121 | 20230814 | 170700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 122 | 20230814 | 170600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 123 | 20230814 | 170500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 124 | 20230814 | 170400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 125 | 20230814 | 170300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 126 | 20230814 | 170200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 127 | 20230814 | 170100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 128 | 20230814 | 170000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 129 | 20230814 | 165900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 130 | 20230814 | 165800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 131 | 20230814 | 165700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 132 | 20230814 | 165600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 133 | 20230814 | 165500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 134 | 20230814 | 165400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 135 | 20230814 | 165300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 136 | 20230814 | 165200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 137 | 20230814 | 165100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 138 | 20230814 | 165000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 139 | 20230814 | 164900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 140 | 20230814 | 164800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 141 | 20230814 | 164700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 142 | 20230814 | 164600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 143 | 20230814 | 164500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 144 | 20230814 | 164400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 145 | 20230814 | 164300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 146 | 20230814 | 164200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 147 | 20230814 | 164100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 148 | 20230814 | 164000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 149 | 20230814 | 163900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 150 | 20230814 | 163800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 151 | 20230814 | 163700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 152 | 20230814 | 163600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 153 | 20230814 | 163500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 154 | 20230814 | 163400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 155 | 20230814 | 163300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 156 | 20230814 | 163200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 157 | 20230814 | 163100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 158 | 20230814 | 163000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 159 | 20230814 | 162900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 160 | 20230814 | 162800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 161 | 20230814 | 162700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 162 | 20230814 | 162600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 163 | 20230814 | 162500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 164 | 20230814 | 162400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 165 | 20230814 | 162300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 166 | 20230814 | 162200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 167 | 20230814 | 162100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 168 | 20230814 | 162000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 169 | 20230814 | 161900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 170 | 20230814 | 161800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 171 | 20230814 | 161700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 172 | 20230814 | 161600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 173 | 20230814 | 161500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 174 | 20230814 | 161400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 175 | 20230814 | 161300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 176 | 20230814 | 161200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 177 | 20230814 | 161100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 178 | 20230814 | 161000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 179 | 20230814 | 160900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 180 | 20230814 | 160800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 181 | 20230814 | 160700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 182 | 20230814 | 160600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 183 | 20230814 | 160500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 184 | 20230814 | 160400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 185 | 20230814 | 160300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 186 | 20230814 | 160200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 187 | 20230814 | 160100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 188 | 20230814 | 160000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 189 | 20230814 | 155900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 190 | 20230814 | 155800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 191 | 20230814 | 155700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 192 | 20230814 | 155600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 193 | 20230814 | 155500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 194 | 20230814 | 155400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 195 | 20230814 | 155300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 196 | 20230814 | 155200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 197 | 20230814 | 155100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 198 | 20230814 | 155000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 199 | 20230814 | 154900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 200 | 20230814 | 154800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 201 | 20230814 | 154700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 202 | 20230814 | 154600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 203 | 20230814 | 154500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 204 | 20230814 | 154400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 205 | 20230814 | 154300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 206 | 20230814 | 154200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 207 | 20230814 | 154100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 208 | 20230814 | 154000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 209 | 20230814 | 153900 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 210 | 20230814 | 153800 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 211 | 20230814 | 153700 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 212 | 20230814 | 153600 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 213 | 20230814 | 153500 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 214 | 20230814 | 153400 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 215 | 20230814 | 153300 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 216 | 20230814 | 153200 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 217 | 20230814 | 153100 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 0 |
| 218 | 20230814 | 153000 | 8963041930 | 18560 | 18560 | 18560 | 18560 | 6809 |
| 219 | 20230814 | 152900 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 220 | 20230814 | 152800 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 221 | 20230814 | 152700 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 222 | 20230814 | 152600 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 223 | 20230814 | 152500 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 224 | 20230814 | 152400 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 225 | 20230814 | 152300 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 226 | 20230814 | 152200 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 227 | 20230814 | 152100 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 228 | 20230814 | 152000 | 8836666890 | 18610 | 18610 | 18610 | 18610 | 0 |
| 229 | 20230814 | 151900 | 8836666890 | 18610 | 18620 | 18680 | 18610 | 1509 |
| 230 | 20230814 | 151800 | 8808570210 | 18680 | 18610 | 18680 | 18600 | 1057 |
| 231 | 20230814 | 151700 | 8788904570 | 18660 | 18670 | 18680 | 18600 | 4467 |
| 232 | 20230814 | 151600 | 8705677510 | 18670 | 18670 | 18680 | 18670 | 550 |
| 233 | 20230814 | 151500 | 8695408270 | 18680 | 18680 | 18680 | 18670 | 1349 |
| 234 | 20230814 | 151400 | 8670214340 | 18660 | 18660 | 18680 | 18660 | 1268 |
| 235 | 20230814 | 151300 | 8646540780 | 18670 | 18710 | 18710 | 18670 | 2205 |
| 236 | 20230814 | 151200 | 8605346980 | 18710 | 18760 | 18760 | 18700 | 907 |
| 237 | 20230814 | 151100 | 8588377950 | 18710 | 18720 | 18760 | 18710 | 364 |
| 238 | 20230814 | 151000 | 8581565810 | 18760 | 18680 | 18760 | 18680 | 102 |
| 239 | 20230814 | 150900 | 8579657870 | 18700 | 18710 | 18710 | 18680 | 1967 |
| 240 | 20230814 | 150800 | 8542904920 | 18710 | 18720 | 18720 | 18710 | 938 |
| 241 | 20230814 | 150700 | 8525345590 | 18720 | 18690 | 18720 | 18690 | 450 |
| 242 | 20230814 | 150600 | 8516930680 | 18690 | 18680 | 18700 | 18680 | 671 |
| 243 | 20230814 | 150500 | 8504385270 | 18680 | 18700 | 18710 | 18680 | 1487 |
| 244 | 20230814 | 150400 | 8476580700 | 18700 | 18730 | 18740 | 18700 | 2749 |
| 245 | 20230814 | 150300 | 8425118470 | 18740 | 18790 | 18790 | 18740 | 1535 |
| 246 | 20230814 | 150200 | 8396340940 | 18790 | 18750 | 18790 | 18750 | 286 |
| 247 | 20230814 | 150100 | 8390972560 | 18750 | 18760 | 18800 | 18750 | 589 |
| 248 | 20230814 | 150000 | 8379919140 | 18810 | 18810 | 18810 | 18770 | 490 |
| 249 | 20230814 | 145900 | 8370715370 | 18810 | 18810 | 18820 | 18810 | 487 |
| 250 | 20230814 | 145800 | 8361552200 | 18810 | 18760 | 18820 | 18760 | 367 |
| 251 | 20230814 | 145700 | 8354649790 | 18770 | 18800 | 18800 | 18750 | 692 |
| 252 | 20230814 | 145600 | 8341667910 | 18800 | 18790 | 18800 | 18760 | 241 |
| 253 | 20230814 | 145500 | 8337139520 | 18790 | 18800 | 18800 | 18760 | 207 |
| 254 | 20230814 | 145400 | 8333252480 | 18800 | 18790 | 18800 | 18750 | 557 |
| 255 | 20230814 | 145300 | 8322803610 | 18790 | 18790 | 18790 | 18760 | 796 |
| 256 | 20230814 | 145200 | 8307868790 | 18800 | 18760 | 18800 | 18760 | 25 |
| 257 | 20230814 | 145100 | 8307399190 | 18760 | 18780 | 18780 | 18760 | 896 |
| 258 | 20230814 | 145000 | 8290583660 | 18780 | 18820 | 18820 | 18780 | 962 |
| 259 | 20230814 | 144900 | 8272505600 | 18820 | 18840 | 18840 | 18820 | 17 |
| 260 | 20230814 | 144800 | 8272185390 | 18820 | 18820 | 18820 | 18820 | 6 |
| 261 | 20230814 | 144700 | 8272072470 | 18810 | 18840 | 18840 | 18810 | 28 |
| 262 | 20230814 | 144600 | 8271545730 | 18840 | 18840 | 18840 | 18840 | 35 |
| 263 | 20230814 | 144500 | 8270886330 | 18840 | 18830 | 18840 | 18830 | 26 |
| 264 | 20230814 | 144400 | 8270396550 | 18840 | 18840 | 18840 | 18840 | 0 |
| 265 | 20230814 | 144300 | 8270396550 | 18840 | 18810 | 18840 | 18810 | 118 |
| 266 | 20230814 | 144200 | 8268173880 | 18850 | 18840 | 18850 | 18810 | 96 |
| 267 | 20230814 | 144100 | 8266365490 | 18840 | 18800 | 18850 | 18800 | 40 |
| 268 | 20230814 | 144000 | 8265613300 | 18800 | 18810 | 18810 | 18760 | 211 |
| 269 | 20230814 | 143900 | 8261648170 | 18810 | 18780 | 18810 | 18750 | 3094 |
| 270 | 20230814 | 143800 | 8203606100 | 18810 | 18780 | 18810 | 18780 | 96 |
| 271 | 20230814 | 143700 | 8201802320 | 18780 | 18810 | 18810 | 18780 | 368 |
| 272 | 20230814 | 143600 | 8194882970 | 18820 | 18850 | 18850 | 18820 | 541 |
| 273 | 20230814 | 143500 | 8184691390 | 18860 | 18850 | 18860 | 18850 | 203 |
| 274 | 20230814 | 143400 | 8180864640 | 18850 | 18850 | 18850 | 18850 | 13 |
| 275 | 20230814 | 143300 | 8180619590 | 18840 | 18840 | 18840 | 18840 | 0 |
| 276 | 20230814 | 143200 | 8180619590 | 18840 | 18840 | 18840 | 18840 | 181 |
| 277 | 20230814 | 143100 | 8177209550 | 18890 | 18900 | 18900 | 18890 | 125 |
| 278 | 20230814 | 143000 | 8174847800 | 18910 | 18840 | 18910 | 18830 | 97 |
| 279 | 20230814 | 142900 | 8173020270 | 18840 | 18810 | 18840 | 18810 | 65 |
| 280 | 20230814 | 142800 | 8171796020 | 18830 | 18810 | 18830 | 18810 | 113 |
| 281 | 20230814 | 142700 | 8169668430 | 18810 | 18770 | 18810 | 18770 | 205 |
| 282 | 20230814 | 142600 | 8165820510 | 18770 | 18900 | 18970 | 18760 | 889 |
| 283 | 20230814 | 142500 | 8149120270 | 18980 | 18900 | 19000 | 18900 | 967 |
| 284 | 20230814 | 142400 | 8130801890 | 18800 | 18760 | 18800 | 18760 | 1819 |
| 285 | 20230814 | 142300 | 8096611940 | 18760 | 18760 | 18760 | 18760 | 96 |
| 286 | 20230814 | 142200 | 8094810980 | 18730 | 18740 | 18770 | 18720 | 976 |
| 287 | 20230814 | 142100 | 8076534130 | 18730 | 18740 | 18740 | 18730 | 867 |
| 288 | 20230814 | 142000 | 8060294220 | 18730 | 18740 | 18770 | 18730 | 434 |
| 289 | 20230814 | 141900 | 8052162580 | 18740 | 18730 | 18740 | 18730 | 725 |
| 290 | 20230814 | 141800 | 8038583310 | 18730 | 18730 | 18740 | 18730 | 342 |
| 291 | 20230814 | 141700 | 8032177150 | 18720 | 18750 | 18780 | 18720 | 1441 |
| 292 | 20230814 | 141600 | 8005173150 | 18740 | 18780 | 18780 | 18730 | 1706 |
| 293 | 20230814 | 141500 | 7973172290 | 18790 | 18890 | 18890 | 18790 | 4313 |
| 294 | 20230814 | 141400 | 7891976500 | 18860 | 18930 | 18930 | 18860 | 857 |
| 295 | 20230814 | 141300 | 7875810760 | 18880 | 18880 | 18880 | 18880 | 17 |
| 296 | 20230814 | 141200 | 7875489800 | 18880 | 18880 | 18960 | 18870 | 86 |
| 297 | 20230814 | 141100 | 7873866510 | 18880 | 18880 | 18880 | 18870 | 218 |
| 298 | 20230814 | 141000 | 7869752600 | 18870 | 18970 | 18970 | 18870 | 2986 |
| 299 | 20230814 | 140900 | 7813367910 | 18980 | 18920 | 18980 | 18900 | 251 |
| 300 | 20230814 | 140800 | 7808622220 | 18910 | 18910 | 18910 | 18910 | 144 |
| 301 | 20230814 | 140700 | 7805899180 | 18920 | 18980 | 18980 | 18920 | 1215 |
| 302 | 20230814 | 140600 | 7782894250 | 18950 | 19020 | 19020 | 18950 | 1595 |
| 303 | 20230814 | 140500 | 7752660690 | 19020 | 19020 | 19020 | 19020 | 14 |
| 304 | 20230814 | 140400 | 7752394410 | 19030 | 19020 | 19030 | 18980 | 88 |
| 305 | 20230814 | 140300 | 7750722520 | 19030 | 19020 | 19030 | 19020 | 42 |
| 306 | 20230814 | 140200 | 7749923460 | 19020 | 19000 | 19020 | 18960 | 108 |
| 307 | 20230814 | 140100 | 7747871970 | 19000 | 19000 | 19000 | 19000 | 101 |
| 308 | 20230814 | 140000 | 7745952970 | 19000 | 19000 | 19000 | 19000 | 100 |
| 309 | 20230814 | 135900 | 7744052970 | 19000 | 18970 | 19000 | 18970 | 47 |
| 310 | 20230814 | 135800 | 7743161350 | 18970 | 18970 | 18970 | 18960 | 140 |
| 311 | 20230814 | 135700 | 7740505900 | 18990 | 18980 | 18990 | 18960 | 378 |
| 312 | 20230814 | 135600 | 7733336430 | 19000 | 18960 | 19000 | 18960 | 445 |
| 313 | 20230814 | 135500 | 7724892490 | 18960 | 18920 | 18960 | 18920 | 311 |
| 314 | 20230814 | 135400 | 7719004590 | 18930 | 18970 | 18970 | 18930 | 72 |
| 315 | 20230814 | 135300 | 7717640580 | 18970 | 18960 | 18970 | 18950 | 130 |
| 316 | 20230814 | 135200 | 7715176150 | 18940 | 18940 | 18940 | 18940 | 5 |
| 317 | 20230814 | 135100 | 7715081450 | 18940 | 18940 | 18970 | 18940 | 208 |
| 318 | 20230814 | 135000 | 7711141900 | 18940 | 18930 | 18940 | 18930 | 16 |
| 319 | 20230814 | 134900 | 7710838960 | 18920 | 18940 | 18970 | 18910 | 1388 |
| 320 | 20230814 | 134800 | 7684577840 | 18940 | 18940 | 18940 | 18940 | 21 |
| 321 | 20230814 | 134700 | 7684180100 | 19000 | 19000 | 19000 | 19000 | 0 |
| 322 | 20230814 | 134600 | 7684180100 | 19000 | 19000 | 19000 | 18920 | 56 |
| 323 | 20230814 | 134500 | 7683120420 | 18920 | 18940 | 18940 | 18920 | 69 |
| 324 | 20230814 | 134400 | 7681814830 | 19000 | 19000 | 19000 | 19000 | 103 |
| 325 | 20230814 | 134300 | 7679857830 | 19000 | 19000 | 19000 | 19000 | 9 |
| 326 | 20230814 | 134200 | 7679686830 | 19000 | 18900 | 19000 | 18900 | 865 |
| 327 | 20230814 | 134100 | 7663318200 | 18900 | 18900 | 18900 | 18900 | 102 |
| 328 | 20230814 | 134000 | 7661390400 | 18900 | 18900 | 18900 | 18840 | 228 |
| 329 | 20230814 | 133900 | 7657089600 | 18850 | 18860 | 18900 | 18850 | 481 |
| 330 | 20230814 | 133800 | 7648020600 | 18860 | 18880 | 18900 | 18860 | 586 |
| 331 | 20230814 | 133700 | 7636966720 | 18880 | 18920 | 18980 | 18880 | 2920 |
| 332 | 20230814 | 133600 | 7581763890 | 18920 | 18970 | 19010 | 18920 | 1524 |
| 333 | 20230814 | 133500 | 7552901810 | 19010 | 18960 | 19010 | 18950 | 716 |
| 334 | 20230814 | 133400 | 7539330780 | 18980 | 18980 | 19020 | 18980 | 64 |
| 335 | 20230814 | 133300 | 7538115990 | 19020 | 18960 | 19020 | 18950 | 536 |
| 336 | 20230814 | 133200 | 7527947310 | 18960 | 18950 | 18960 | 18950 | 556 |
| 337 | 20230814 | 133100 | 7517408340 | 18950 | 18960 | 18960 | 18950 | 239 |
| 338 | 20230814 | 133000 | 7512879020 | 18950 | 18970 | 18970 | 18950 | 1993 |
| 339 | 20230814 | 132900 | 7475102370 | 18970 | 19000 | 19000 | 18970 | 1990 |
| 340 | 20230814 | 132800 | 7437324670 | 19030 | 19030 | 19030 | 19030 | 3 |
| 341 | 20230814 | 132700 | 7437267580 | 19000 | 19000 | 19000 | 19000 | 0 |
| 342 | 20230814 | 132600 | 7437267580 | 19000 | 19000 | 19000 | 19000 | 1 |
| 343 | 20230814 | 132500 | 7437248580 | 19030 | 19030 | 19030 | 19030 | 40 |
| 344 | 20230814 | 132400 | 7436487380 | 19030 | 19030 | 19030 | 18990 | 321 |
| 345 | 20230814 | 132300 | 7430385700 | 19000 | 19000 | 19020 | 19000 | 942 |
| 346 | 20230814 | 132200 | 7412481890 | 18990 | 18980 | 18990 | 18980 | 85 |
| 347 | 20230814 | 132100 | 7410867910 | 18980 | 18990 | 19000 | 18970 | 915 |
| 348 | 20230814 | 132000 | 7393497570 | 19000 | 19020 | 19020 | 19000 | 2430 |
| 349 | 20230814 | 131900 | 7347321210 | 19010 | 19070 | 19070 | 19010 | 2257 |
| 350 | 20230814 | 131800 | 7304359600 | 19070 | 19070 | 19070 | 19070 | 321 |
| 351 | 20230814 | 131700 | 7298238130 | 19100 | 19100 | 19100 | 19100 | 2 |
| 352 | 20230814 | 131600 | 7298199930 | 19100 | 19060 | 19100 | 19060 | 26 |
| 353 | 20230814 | 131500 | 7297704330 | 19060 | 19100 | 19110 | 19060 | 1979 |
| 354 | 20230814 | 131400 | 7259949980 | 19100 | 19110 | 19110 | 19100 | 139 |
| 355 | 20230814 | 131300 | 7257294080 | 19100 | 19090 | 19100 | 19090 | 183 |
| 356 | 20230814 | 131200 | 7253799680 | 19100 | 19090 | 19100 | 19090 | 212 |
| 357 | 20230814 | 131100 | 7249752100 | 19090 | 19100 | 19100 | 19090 | 134 |
| 358 | 20230814 | 131000 | 7247193520 | 19090 | 19120 | 19140 | 19090 | 252 |
| 359 | 20230814 | 130900 | 7242375210 | 19150 | 19120 | 19150 | 19120 | 149 |
| 360 | 20230814 | 130800 | 7239526180 | 19120 | 19100 | 19130 | 19100 | 389 |
| 361 | 20230814 | 130700 | 7232088960 | 19080 | 19070 | 19080 | 19070 | 2 |
| 362 | 20230814 | 130600 | 7232050810 | 19100 | 19110 | 19110 | 19050 | 24 |
| 363 | 20230814 | 130500 | 7231593330 | 19040 | 19030 | 19110 | 19030 | 708 |
| 364 | 20230814 | 130400 | 7218119530 | 19030 | 19070 | 19070 | 19030 | 2008 |
| 365 | 20230814 | 130300 | 7179867540 | 19080 | 19080 | 19080 | 19070 | 519 |
| 366 | 20230814 | 130200 | 7169966680 | 19080 | 19080 | 19080 | 19050 | 2070 |
| 367 | 20230814 | 130100 | 7130506170 | 19080 | 19150 | 19150 | 19080 | 2686 |
| 368 | 20230814 | 130000 | 7079186440 | 19150 | 19190 | 19190 | 19150 | 17 |
| 369 | 20230814 | 125900 | 7078860610 | 19140 | 19180 | 19180 | 19130 | 1306 |
| 370 | 20230814 | 125800 | 7053864230 | 19140 | 19200 | 19210 | 19140 | 4964 |
| 371 | 20230814 | 125700 | 6958683210 | 19200 | 19240 | 19240 | 19200 | 2562 |
| 372 | 20230814 | 125600 | 6909442230 | 19250 | 19270 | 19270 | 19250 | 30 |
| 373 | 20230814 | 125500 | 6908864640 | 19260 | 19250 | 19280 | 19250 | 17 |
| 374 | 20230814 | 125400 | 6908537190 | 19250 | 19250 | 19250 | 19250 | 65 |
| 375 | 20230814 | 125300 | 6907285940 | 19280 | 19290 | 19290 | 19250 | 391 |
| 376 | 20230814 | 125200 | 6899750220 | 19250 | 19260 | 19260 | 19250 | 16 |
| 377 | 20230814 | 125100 | 6899442200 | 19290 | 19290 | 19290 | 19290 | 0 |
| 378 | 20230814 | 125000 | 6899442200 | 19290 | 19240 | 19290 | 19240 | 171 |
| 379 | 20230814 | 124900 | 6896151220 | 19240 | 19250 | 19250 | 19240 | 227 |
| 380 | 20230814 | 124800 | 6891781480 | 19250 | 19300 | 19300 | 19250 | 997 |
| 381 | 20230814 | 124700 | 6872584030 | 19250 | 19280 | 19280 | 19250 | 213 |
| 382 | 20230814 | 124600 | 6868481690 | 19280 | 19300 | 19300 | 19280 | 166 |
| 383 | 20230814 | 124500 | 6865278690 | 19300 | 19300 | 19300 | 19290 | 278 |
| 384 | 20230814 | 124400 | 6859913300 | 19300 | 19290 | 19300 | 19290 | 43 |
| 385 | 20230814 | 124300 | 6859083820 | 19310 | 19310 | 19310 | 19310 | 0 |
| 386 | 20230814 | 124200 | 6859083820 | 19310 | 19280 | 19310 | 19280 | 221 |
| 387 | 20230814 | 124100 | 6854821900 | 19280 | 19280 | 19280 | 19280 | 0 |
| 388 | 20230814 | 124000 | 6854821900 | 19280 | 19280 | 19280 | 19280 | 19 |
| 389 | 20230814 | 123900 | 6854455580 | 19250 | 19260 | 19260 | 19250 | 52 |
| 390 | 20230814 | 123800 | 6853454450 | 19260 | 19260 | 19290 | 19260 | 120 |
| 391 | 20230814 | 123700 | 6851143220 | 19260 | 19250 | 19290 | 19250 | 207 |
| 392 | 20230814 | 123600 | 6847155010 | 19260 | 19280 | 19280 | 19260 | 169 |
| 393 | 20230814 | 123500 | 6843900050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 394 | 20230814 | 123400 | 6843900050 | 19260 | 19320 | 19320 | 19260 | 217 |
| 395 | 20230814 | 123300 | 6839720510 | 19320 | 19320 | 19320 | 19320 | 7 |
| 396 | 20230814 | 123200 | 6839585270 | 19330 | 19330 | 19330 | 19330 | 0 |
| 397 | 20230814 | 123100 | 6839585270 | 19330 | 19230 | 19330 | 19230 | 50 |
| 398 | 20230814 | 123000 | 6838622890 | 19230 | 19270 | 19290 | 19230 | 124 |
| 399 | 20230814 | 122900 | 6836233650 | 19250 | 19220 | 19250 | 19220 | 359 |
| 400 | 20230814 | 122800 | 6829327750 | 19220 | 19230 | 19230 | 19220 | 517 |
| 401 | 20230814 | 122700 | 6819388070 | 19240 | 19240 | 19240 | 19240 | 35 |
| 402 | 20230814 | 122600 | 6818714670 | 19240 | 19240 | 19240 | 19230 | 185 |
| 403 | 20230814 | 122500 | 6815155930 | 19240 | 19250 | 19250 | 19230 | 246 |
| 404 | 20230814 | 122400 | 6810423750 | 19280 | 19260 | 19280 | 19260 | 25 |
| 405 | 20230814 | 122300 | 6809941850 | 19260 | 19250 | 19260 | 19250 | 23 |
| 406 | 20230814 | 122200 | 6809498890 | 19250 | 19250 | 19250 | 19240 | 31 |
| 407 | 20230814 | 122100 | 6808902300 | 19210 | 19220 | 19230 | 19210 | 823 |
| 408 | 20230814 | 122000 | 6793086700 | 19220 | 19250 | 19250 | 19220 | 884 |
| 409 | 20230814 | 121900 | 6776083910 | 19250 | 19250 | 19250 | 19240 | 526 |
| 410 | 20230814 | 121800 | 6765958500 | 19250 | 19250 | 19260 | 19210 | 2208 |
| 411 | 20230814 | 121700 | 6723494690 | 19250 | 19270 | 19270 | 19250 | 2205 |
| 412 | 20230814 | 121600 | 6681038250 | 19270 | 19270 | 19270 | 19260 | 110 |
| 413 | 20230814 | 121500 | 6678918880 | 19270 | 19250 | 19270 | 19250 | 837 |
| 414 | 20230814 | 121400 | 6662796780 | 19250 | 19290 | 19290 | 19250 | 1498 |
| 415 | 20230814 | 121300 | 6633944270 | 19290 | 19290 | 19320 | 19280 | 65 |
| 416 | 20230814 | 121200 | 6632690180 | 19290 | 19290 | 19290 | 19270 | 636 |
| 417 | 20230814 | 121100 | 6620429290 | 19290 | 19290 | 19330 | 19290 | 148 |
| 418 | 20230814 | 121000 | 6617572220 | 19290 | 19310 | 19310 | 19280 | 1450 |
| 419 | 20230814 | 120900 | 6589588930 | 19320 | 19330 | 19340 | 19320 | 515 |
| 420 | 20230814 | 120800 | 6579633480 | 19320 | 19320 | 19340 | 19310 | 947 |
| 421 | 20230814 | 120700 | 6561338770 | 19330 | 19340 | 19340 | 19330 | 422 |
| 422 | 20230814 | 120600 | 6553178800 | 19340 | 19340 | 19340 | 19340 | 60 |
| 423 | 20230814 | 120500 | 6552018400 | 19360 | 19380 | 19380 | 19360 | 701 |
| 424 | 20230814 | 120400 | 6538444570 | 19400 | 19360 | 19400 | 19360 | 703 |
| 425 | 20230814 | 120300 | 6524832830 | 19330 | 19330 | 19330 | 19330 | 440 |
| 426 | 20230814 | 120200 | 6516327630 | 19360 | 19330 | 19360 | 19330 | 217 |
| 427 | 20230814 | 120100 | 6512132990 | 19330 | 19330 | 19330 | 19330 | 0 |
| 428 | 20230814 | 120000 | 6512132990 | 19330 | 19350 | 19350 | 19330 | 42 |
| 429 | 20230814 | 115900 | 6511320330 | 19350 | 19350 | 19350 | 19350 | 58 |
| 430 | 20230814 | 115800 | 6510198030 | 19350 | 19310 | 19350 | 19310 | 486 |
| 431 | 20230814 | 115700 | 6500801010 | 19310 | 19310 | 19330 | 19300 | 1232 |
| 432 | 20230814 | 115600 | 6477011170 | 19310 | 19340 | 19340 | 19310 | 1187 |
| 433 | 20230814 | 115500 | 6454075190 | 19350 | 19340 | 19350 | 19340 | 267 |
| 434 | 20230814 | 115400 | 6448909400 | 19330 | 19350 | 19370 | 19330 | 1592 |
| 435 | 20230814 | 115300 | 6418112780 | 19350 | 19360 | 19360 | 19350 | 217 |
| 436 | 20230814 | 115200 | 6413913160 | 19360 | 19350 | 19420 | 19340 | 1746 |
| 437 | 20230814 | 115100 | 6380127230 | 19360 | 19380 | 19380 | 19350 | 1698 |
| 438 | 20230814 | 115000 | 6347242140 | 19380 | 19390 | 19430 | 19380 | 274 |
| 439 | 20230814 | 114900 | 6341925840 | 19380 | 19380 | 19380 | 19380 | 255 |
| 440 | 20230814 | 114800 | 6336983940 | 19380 | 19410 | 19410 | 19380 | 933 |
| 441 | 20230814 | 114700 | 6318884570 | 19410 | 19480 | 19480 | 19400 | 34 |
| 442 | 20230814 | 114600 | 6318224110 | 19390 | 19450 | 19470 | 19390 | 2103 |
| 443 | 20230814 | 114500 | 6277366170 | 19450 | 19510 | 19540 | 19450 | 860 |
| 444 | 20230814 | 114400 | 6260618380 | 19530 | 19520 | 19550 | 19520 | 1674 |
| 445 | 20230814 | 114300 | 6227918630 | 19520 | 19510 | 19520 | 19510 | 335 |
| 446 | 20230814 | 114200 | 6221381280 | 19510 | 19480 | 19510 | 19460 | 1422 |
| 447 | 20230814 | 114100 | 6193655130 | 19510 | 19490 | 19520 | 19490 | 165 |
| 448 | 20230814 | 114000 | 6190437830 | 19490 | 19440 | 19490 | 19440 | 224 |
| 449 | 20230814 | 113900 | 6186072670 | 19440 | 19480 | 19500 | 19440 | 1574 |
| 450 | 20230814 | 113800 | 6155400040 | 19480 | 19460 | 19480 | 19440 | 233 |
| 451 | 20230814 | 113700 | 6150869780 | 19500 | 19470 | 19500 | 19440 | 977 |
| 452 | 20230814 | 113600 | 6131849230 | 19490 | 19450 | 19500 | 19450 | 777 |
| 453 | 20230814 | 113500 | 6116709940 | 19440 | 19460 | 19460 | 19440 | 167 |
| 454 | 20230814 | 113400 | 6113462940 | 19470 | 19400 | 19480 | 19380 | 530 |
| 455 | 20230814 | 113300 | 6103159780 | 19380 | 19390 | 19390 | 19380 | 13 |
| 456 | 20230814 | 113200 | 6102907720 | 19410 | 19420 | 19420 | 19360 | 687 |
| 457 | 20230814 | 113100 | 6089595380 | 19370 | 19380 | 19390 | 19370 | 334 |
| 458 | 20230814 | 113000 | 6083125050 | 19440 | 19400 | 19460 | 19350 | 3537 |
| 459 | 20230814 | 112900 | 6014541150 | 19400 | 19430 | 19430 | 19400 | 356 |
| 460 | 20230814 | 112800 | 6007631820 | 19430 | 19410 | 19430 | 19410 | 182 |
| 461 | 20230814 | 112700 | 6004098160 | 19410 | 19400 | 19410 | 19400 | 6 |
| 462 | 20230814 | 112600 | 6003981710 | 19400 | 19410 | 19410 | 19400 | 235 |
| 463 | 20230814 | 112500 | 5999422280 | 19400 | 19400 | 19420 | 19390 | 377 |
| 464 | 20230814 | 112400 | 5992110880 | 19390 | 19400 | 19420 | 19390 | 57 |
| 465 | 20230814 | 112300 | 5991005090 | 19390 | 19390 | 19440 | 19360 | 3382 |
| 466 | 20230814 | 112200 | 5925480880 | 19390 | 19440 | 19470 | 19370 | 2455 |
| 467 | 20230814 | 112100 | 5877821530 | 19430 | 19550 | 19590 | 19430 | 3459 |
| 468 | 20230814 | 112000 | 5810284880 | 19550 | 19510 | 19550 | 19490 | 856 |
| 469 | 20230814 | 111900 | 5793565460 | 19510 | 19500 | 19520 | 19430 | 1883 |
| 470 | 20230814 | 111800 | 5756882640 | 19540 | 19530 | 19600 | 19500 | 3269 |
| 471 | 20230814 | 111700 | 5692958200 | 19520 | 19440 | 19520 | 19430 | 595 |
| 472 | 20230814 | 111600 | 5681379100 | 19430 | 19510 | 19510 | 19410 | 1624 |
| 473 | 20230814 | 111500 | 5649832260 | 19450 | 19560 | 19580 | 19450 | 650 |
| 474 | 20230814 | 111400 | 5637173820 | 19580 | 19590 | 19600 | 19430 | 3758 |
| 475 | 20230814 | 111300 | 5563603590 | 19550 | 19380 | 19590 | 19360 | 1813 |
| 476 | 20230814 | 111200 | 5528312750 | 19380 | 19460 | 19470 | 19370 | 739 |
| 477 | 20230814 | 111100 | 5513959270 | 19460 | 19430 | 19460 | 19420 | 790 |
| 478 | 20230814 | 111000 | 5498604560 | 19400 | 19430 | 19430 | 19400 | 125 |
| 479 | 20230814 | 110900 | 5496178090 | 19400 | 19340 | 19400 | 19340 | 926 |
| 480 | 20230814 | 110800 | 5478229410 | 19340 | 19340 | 19340 | 19340 | 174 |
| 481 | 20230814 | 110700 | 5474864250 | 19330 | 19390 | 19390 | 19320 | 239 |
| 482 | 20230814 | 110600 | 5470242520 | 19350 | 19360 | 19400 | 19350 | 561 |
| 483 | 20230814 | 110500 | 5459372050 | 19360 | 19430 | 19430 | 19360 | 2 |
| 484 | 20230814 | 110400 | 5459333260 | 19330 | 19370 | 19460 | 19330 | 1633 |
| 485 | 20230814 | 110300 | 5427719070 | 19370 | 19450 | 19630 | 19370 | 5193 |
| 486 | 20230814 | 110200 | 5326234140 | 19450 | 19320 | 19450 | 19320 | 960 |
| 487 | 20230814 | 110100 | 5307627690 | 19320 | 19360 | 19370 | 19320 | 1534 |
| 488 | 20230814 | 110000 | 5277936580 | 19350 | 19360 | 19360 | 19350 | 212 |
| 489 | 20230814 | 105900 | 5273832880 | 19360 | 19300 | 19360 | 19300 | 3191 |
| 490 | 20230814 | 105800 | 5212094730 | 19260 | 19300 | 19350 | 19260 | 1070 |
| 491 | 20230814 | 105700 | 5191457700 | 19300 | 19290 | 19350 | 19290 | 50 |
| 492 | 20230814 | 105600 | 5190492900 | 19290 | 19300 | 19300 | 19280 | 374 |
| 493 | 20230814 | 105500 | 5183277630 | 19300 | 19320 | 19320 | 19300 | 419 |
| 494 | 20230814 | 105400 | 5175185250 | 19320 | 19310 | 19320 | 19310 | 253 |
| 495 | 20230814 | 105300 | 5170299720 | 19320 | 19300 | 19320 | 19300 | 187 |
| 496 | 20230814 | 105200 | 5166690160 | 19300 | 19330 | 19330 | 19300 | 1177 |
| 497 | 20230814 | 105100 | 5143967850 | 19330 | 19330 | 19330 | 19330 | 120 |
| 498 | 20230814 | 105000 | 5141648250 | 19310 | 19290 | 19330 | 19220 | 2593 |
| 499 | 20230814 | 104900 | 5091701790 | 19340 | 19350 | 19380 | 19230 | 8209 |
| 500 | 20230814 | 104800 | 4933305230 | 19360 | 19470 | 19500 | 19350 | 7354 |
| 501 | 20230814 | 104700 | 4790626140 | 19470 | 19460 | 19470 | 19460 | 350 |
| 502 | 20230814 | 104600 | 4783812910 | 19470 | 19440 | 19470 | 19390 | 1918 |
| 503 | 20230814 | 104500 | 4746568560 | 19450 | 19480 | 19480 | 19450 | 1160 |
| 504 | 20230814 | 104400 | 4723996480 | 19480 | 19480 | 19480 | 19480 | 44 |
| 505 | 20230814 | 104300 | 4723139360 | 19480 | 19490 | 19490 | 19480 | 49 |
| 506 | 20230814 | 104200 | 4722184360 | 19490 | 19490 | 19500 | 19490 | 594 |
| 507 | 20230814 | 104100 | 4710606460 | 19490 | 19580 | 19580 | 19490 | 919 |
| 508 | 20230814 | 104000 | 4692683620 | 19510 | 19540 | 19630 | 19510 | 3970 |
| 509 | 20230814 | 103900 | 4614931820 | 19540 | 19450 | 19570 | 19450 | 1743 |
| 510 | 20230814 | 103800 | 4580903060 | 19450 | 19440 | 19450 | 19430 | 159 |
| 511 | 20230814 | 103700 | 4577812260 | 19430 | 19430 | 19440 | 19430 | 63 |
| 512 | 20230814 | 103600 | 4576588120 | 19430 | 19430 | 19440 | 19430 | 11 |
| 513 | 20230814 | 103500 | 4576374320 | 19450 | 19470 | 19490 | 19450 | 1205 |
| 514 | 20230814 | 103400 | 4552903770 | 19450 | 19390 | 19470 | 19390 | 565 |
| 515 | 20230814 | 103300 | 4541936180 | 19370 | 19370 | 19400 | 19340 | 458 |
| 516 | 20230814 | 103200 | 4533068410 | 19370 | 19370 | 19370 | 19370 | 348 |
| 517 | 20230814 | 103100 | 4526327650 | 19410 | 19410 | 19410 | 19410 | 31 |
| 518 | 20230814 | 103000 | 4525725940 | 19410 | 19360 | 19410 | 19350 | 463 |
| 519 | 20230814 | 102900 | 4516759260 | 19340 | 19390 | 19390 | 19340 | 592 |
| 520 | 20230814 | 102800 | 4505299580 | 19350 | 19370 | 19370 | 19350 | 429 |
| 521 | 20230814 | 102700 | 4496993350 | 19370 | 19390 | 19390 | 19370 | 391 |
| 522 | 20230814 | 102600 | 4489416270 | 19390 | 19370 | 19390 | 19360 | 2503 |
| 523 | 20230814 | 102500 | 4440957160 | 19370 | 19450 | 19450 | 19350 | 1370 |
| 524 | 20230814 | 102400 | 4414393870 | 19460 | 19510 | 19510 | 19460 | 740 |
| 525 | 20230814 | 102300 | 4399975040 | 19510 | 19560 | 19570 | 19460 | 3585 |
| 526 | 20230814 | 102200 | 4329874840 | 19560 | 19490 | 19570 | 19420 | 4909 |
| 527 | 20230814 | 102100 | 4234090660 | 19490 | 19350 | 19490 | 19350 | 1180 |
| 528 | 20230814 | 102000 | 4211140310 | 19340 | 19310 | 19340 | 19300 | 404 |
| 529 | 20230814 | 101900 | 4203338210 | 19300 | 19330 | 19330 | 19300 | 932 |
| 530 | 20230814 | 101800 | 4185340570 | 19320 | 19320 | 19320 | 19310 | 1309 |
| 531 | 20230814 | 101700 | 4160050940 | 19320 | 19370 | 19370 | 19320 | 3698 |
| 532 | 20230814 | 101600 | 4088521870 | 19370 | 19370 | 19420 | 19370 | 41 |
| 533 | 20230814 | 101500 | 4087727520 | 19420 | 19360 | 19420 | 19360 | 18 |
| 534 | 20230814 | 101400 | 4087378980 | 19360 | 19370 | 19400 | 19360 | 190 |
| 535 | 20230814 | 101300 | 4083695840 | 19370 | 19380 | 19380 | 19350 | 511 |
| 536 | 20230814 | 101200 | 4073803430 | 19380 | 19370 | 19380 | 19360 | 335 |
| 537 | 20230814 | 101100 | 4067315740 | 19390 | 19380 | 19390 | 19350 | 1048 |
| 538 | 20230814 | 101000 | 4047012720 | 19370 | 19370 | 19410 | 19360 | 513 |
| 539 | 20230814 | 100900 | 4037066010 | 19410 | 19380 | 19410 | 19360 | 381 |
| 540 | 20230814 | 100800 | 4029684400 | 19370 | 19360 | 19420 | 19300 | 3766 |
| 541 | 20230814 | 100700 | 3956836100 | 19350 | 19420 | 19440 | 19350 | 6608 |
| 542 | 20230814 | 100600 | 3828651330 | 19420 | 19430 | 19480 | 19410 | 837 |
| 543 | 20230814 | 100500 | 3812399790 | 19410 | 19500 | 19550 | 19410 | 2032 |
| 544 | 20230814 | 100400 | 3772849190 | 19500 | 19480 | 19500 | 19430 | 1765 |
| 545 | 20230814 | 100300 | 3738479990 | 19490 | 19590 | 19620 | 19490 | 3872 |
| 546 | 20230814 | 100200 | 3662734040 | 19630 | 19620 | 19660 | 19580 | 7688 |
| 547 | 20230814 | 100100 | 3511923940 | 19640 | 19450 | 19640 | 19450 | 5457 |
| 548 | 20230814 | 100000 | 3405075240 | 19440 | 19480 | 19480 | 19390 | 705 |
| 549 | 20230814 | 095900 | 3391367160 | 19480 | 19490 | 19490 | 19470 | 1809 |
| 550 | 20230814 | 095800 | 3356120270 | 19490 | 19420 | 19520 | 19420 | 4459 |
| 551 | 20230814 | 095700 | 3269248360 | 19410 | 19350 | 19410 | 19310 | 1463 |
| 552 | 20230814 | 095600 | 3240912050 | 19350 | 19290 | 19350 | 19290 | 349 |
| 553 | 20230814 | 095500 | 3234171240 | 19300 | 19280 | 19350 | 19270 | 707 |
| 554 | 20230814 | 095400 | 3220518530 | 19280 | 19340 | 19340 | 19280 | 1786 |
| 555 | 20230814 | 095300 | 3186051910 | 19370 | 19400 | 19400 | 19350 | 127 |
| 556 | 20230814 | 095200 | 3183593070 | 19400 | 19420 | 19420 | 19320 | 1138 |
| 557 | 20230814 | 095100 | 3161539530 | 19430 | 19470 | 19470 | 19420 | 762 |
| 558 | 20230814 | 095000 | 3146712990 | 19470 | 19330 | 19470 | 19330 | 3010 |
| 559 | 20230814 | 094900 | 3088250430 | 19330 | 19340 | 19340 | 19320 | 616 |
| 560 | 20230814 | 094800 | 3076341740 | 19330 | 19340 | 19340 | 19330 | 244 |
| 561 | 20230814 | 094700 | 3071623200 | 19350 | 19360 | 19370 | 19350 | 1130 |
| 562 | 20230814 | 094600 | 3049754400 | 19390 | 19390 | 19410 | 19360 | 998 |
| 563 | 20230814 | 094500 | 3030410430 | 19390 | 19400 | 19400 | 19380 | 643 |
| 564 | 20230814 | 094400 | 3017943320 | 19400 | 19410 | 19430 | 19400 | 1114 |
| 565 | 20230814 | 094300 | 2996317090 | 19430 | 19330 | 19440 | 19300 | 1669 |
| 566 | 20230814 | 094200 | 2963953660 | 19340 | 19370 | 19390 | 19340 | 2527 |
| 567 | 20230814 | 094100 | 2915025210 | 19390 | 19390 | 19410 | 19360 | 1631 |
| 568 | 20230814 | 094000 | 2883393440 | 19390 | 19220 | 19390 | 19180 | 2128 |
| 569 | 20230814 | 093900 | 2842342670 | 19170 | 19190 | 19190 | 19170 | 541 |
| 570 | 20230814 | 093800 | 2831965640 | 19190 | 19230 | 19250 | 19190 | 904 |
| 571 | 20230814 | 093700 | 2814598470 | 19250 | 19250 | 19250 | 19230 | 179 |
| 572 | 20230814 | 093600 | 2811154790 | 19240 | 19230 | 19260 | 19210 | 278 |
| 573 | 20230814 | 093500 | 2805807050 | 19240 | 19190 | 19260 | 19150 | 563 |
| 574 | 20230814 | 093400 | 2794989490 | 19150 | 19200 | 19220 | 19130 | 697 |
| 575 | 20230814 | 093300 | 2781626820 | 19200 | 19160 | 19200 | 19130 | 1241 |
| 576 | 20230814 | 093200 | 2757829700 | 19160 | 19150 | 19200 | 19100 | 457 |
| 577 | 20230814 | 093100 | 2749090610 | 19200 | 19150 | 19230 | 19100 | 1462 |
| 578 | 20230814 | 093000 | 2721057480 | 19140 | 19140 | 19140 | 19060 | 10070 |
| 579 | 20230814 | 092900 | 2528648170 | 19140 | 19190 | 19200 | 19140 | 1185 |
| 580 | 20230814 | 092800 | 2505927600 | 19200 | 19160 | 19200 | 19130 | 342 |
| 581 | 20230814 | 092700 | 2499376330 | 19120 | 19170 | 19170 | 19110 | 3996 |
| 582 | 20230814 | 092600 | 2422896720 | 19170 | 19240 | 19250 | 19170 | 3718 |
| 583 | 20230814 | 092500 | 2351488990 | 19240 | 19240 | 19260 | 19220 | 1139 |
| 584 | 20230814 | 092400 | 2329582540 | 19260 | 19270 | 19300 | 19210 | 841 |
| 585 | 20230814 | 092300 | 2313405110 | 19270 | 19350 | 19350 | 19230 | 4206 |
| 586 | 20230814 | 092200 | 2232342380 | 19350 | 19210 | 19410 | 19200 | 3535 |
| 587 | 20230814 | 092100 | 2164095180 | 19210 | 19210 | 19210 | 19140 | 4933 |
| 588 | 20230814 | 092000 | 2069493010 | 19210 | 19350 | 19360 | 19190 | 10641 |
| 589 | 20230814 | 091900 | 1864164250 | 19360 | 19390 | 19410 | 19350 | 2042 |
| 590 | 20230814 | 091800 | 1824614470 | 19420 | 19400 | 19420 | 19390 | 2940 |
| 591 | 20230814 | 091700 | 1767582310 | 19400 | 19500 | 19510 | 19400 | 3129 |
| 592 | 20230814 | 091600 | 1706779840 | 19450 | 19540 | 19540 | 19450 | 2446 |
| 593 | 20230814 | 091500 | 1659149320 | 19520 | 19580 | 19580 | 19520 | 831 |
| 594 | 20230814 | 091400 | 1642886980 | 19580 | 19550 | 19580 | 19470 | 2739 |
| 595 | 20230814 | 091300 | 1589388280 | 19530 | 19630 | 19630 | 19510 | 1188 |
| 596 | 20230814 | 091200 | 1566160060 | 19640 | 19580 | 19640 | 19550 | 1498 |
| 597 | 20230814 | 091100 | 1536826760 | 19580 | 19450 | 19580 | 19450 | 2411 |
| 598 | 20230814 | 091000 | 1489750570 | 19450 | 19550 | 19550 | 19450 | 3125 |
| 599 | 20230814 | 090900 | 1428840290 | 19500 | 19450 | 19560 | 19440 | 2230 |
| 600 | 20230814 | 090800 | 1385384000 | 19450 | 19620 | 19620 | 19380 | 6747 |
| 601 | 20230814 | 090700 | 1253808110 | 19620 | 19720 | 19740 | 19600 | 13274 |
| 602 | 20230814 | 090600 | 992585340 | 19740 | 19650 | 19740 | 19650 | 10852 |
| 603 | 20230814 | 090500 | 778961620 | 19650 | 19580 | 19690 | 19530 | 13099 |
| 604 | 20230814 | 090400 | 521784720 | 19580 | 19570 | 19580 | 19500 | 2009 |
| 605 | 20230814 | 090300 | 482490980 | 19560 | 19340 | 19560 | 19340 | 4977 |
| 606 | 20230814 | 090200 | 385746230 | 19340 | 19400 | 19400 | 19320 | 4619 |
| 607 | 20230814 | 090100 | 296326370 | 19400 | 19410 | 19530 | 19350 | 5252 |
| 608 | 20230814 | 090000 | 194245940 | 19420 | 19500 | 19500 | 19310 | 9860 |