32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 3 | 20230809 | 191500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20230809 | 191400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20230809 | 191300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20230809 | 191200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20230809 | 191100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20230809 | 191000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20230809 | 190900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20230809 | 190800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20230809 | 190700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20230809 | 190600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20230809 | 190500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20230809 | 190400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20230809 | 190300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20230809 | 190200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20230809 | 190100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20230809 | 190000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20230809 | 185900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20230809 | 185800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20230809 | 185700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20230809 | 185600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20230809 | 185500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20230809 | 185400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20230809 | 185300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20230809 | 185200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20230809 | 185100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20230809 | 185000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20230809 | 184900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20230809 | 184800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20230809 | 184700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20230809 | 184600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 33 | 20230809 | 184500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20230809 | 184400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20230809 | 184300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20230809 | 184200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20230809 | 184100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20230809 | 184000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20230809 | 183900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20230809 | 183800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20230809 | 183700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20230809 | 183600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20230809 | 183500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20230809 | 183400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20230809 | 183300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20230809 | 183200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20230809 | 183100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20230809 | 183000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20230809 | 182900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20230809 | 182800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20230809 | 182700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20230809 | 182600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20230809 | 182500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20230809 | 182400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20230809 | 182300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20230809 | 182200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20230809 | 182100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20230809 | 182000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20230809 | 181900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20230809 | 181800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20230809 | 181700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20230809 | 181600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 63 | 20230809 | 181500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20230809 | 181400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20230809 | 181300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20230809 | 181200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20230809 | 181100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20230809 | 181000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20230809 | 180900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20230809 | 180800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20230809 | 180700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20230809 | 180600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20230809 | 180500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20230809 | 180400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20230809 | 180300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20230809 | 180200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20230809 | 180100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20230809 | 180000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20230809 | 175900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20230809 | 175800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20230809 | 175700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20230809 | 175600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20230809 | 175500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20230809 | 175400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20230809 | 175300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20230809 | 175200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20230809 | 175100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20230809 | 175000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20230809 | 174900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20230809 | 174800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20230809 | 174700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20230809 | 174600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 93 | 20230809 | 174500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20230809 | 174400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20230809 | 174300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20230809 | 174200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20230809 | 174100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20230809 | 174000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20230809 | 173900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20230809 | 173800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20230809 | 173700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20230809 | 173600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20230809 | 173500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20230809 | 173400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20230809 | 173300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20230809 | 173200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20230809 | 173100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20230809 | 173000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20230809 | 172900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20230809 | 172800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20230809 | 172700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20230809 | 172600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20230809 | 172500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20230809 | 172400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20230809 | 172300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20230809 | 172200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20230809 | 172100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20230809 | 172000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20230809 | 171900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20230809 | 171800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20230809 | 171700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20230809 | 171600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 123 | 20230809 | 171500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20230809 | 171400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20230809 | 171300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20230809 | 171200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20230809 | 171100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20230809 | 171000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20230809 | 170900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20230809 | 170800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20230809 | 170700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20230809 | 170600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20230809 | 170500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20230809 | 170400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20230809 | 170300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20230809 | 170200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20230809 | 170100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20230809 | 170000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20230809 | 165900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20230809 | 165800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20230809 | 165700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20230809 | 165600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20230809 | 165500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20230809 | 165400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20230809 | 165300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20230809 | 165200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20230809 | 165100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20230809 | 165000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20230809 | 164900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20230809 | 164800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20230809 | 164700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20230809 | 164600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 153 | 20230809 | 164500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20230809 | 164400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20230809 | 164300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20230809 | 164200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20230809 | 164100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20230809 | 164000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20230809 | 163900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20230809 | 163800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20230809 | 163700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20230809 | 163600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20230809 | 163500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20230809 | 163400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20230809 | 163300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20230809 | 163200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20230809 | 163100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20230809 | 163000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20230809 | 162900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20230809 | 162800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20230809 | 162700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20230809 | 162600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20230809 | 162500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20230809 | 162400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20230809 | 162300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20230809 | 162200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20230809 | 162100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20230809 | 162000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20230809 | 161900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20230809 | 161800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20230809 | 161700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20230809 | 161600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 183 | 20230809 | 161500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20230809 | 161400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20230809 | 161300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20230809 | 161200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20230809 | 161100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20230809 | 161000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20230809 | 160900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20230809 | 160800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20230809 | 160700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20230809 | 160600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20230809 | 160500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20230809 | 160400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20230809 | 160300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20230809 | 160200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20230809 | 160100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20230809 | 160000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20230809 | 155900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20230809 | 155800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20230809 | 155700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20230809 | 155600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20230809 | 155500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20230809 | 155400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20230809 | 155300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20230809 | 155200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20230809 | 155100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20230809 | 155000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20230809 | 154900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20230809 | 154800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20230809 | 154700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20230809 | 154600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 213 | 20230809 | 154500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20230809 | 154400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 215 | 20230809 | 154300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 216 | 20230809 | 154200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 217 | 20230809 | 154100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 218 | 20230809 | 154000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 219 | 20230809 | 153900 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 220 | 20230809 | 153800 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 221 | 20230809 | 153700 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 222 | 20230809 | 153600 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 223 | 20230809 | 153500 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 224 | 20230809 | 153400 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 225 | 20230809 | 153300 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 226 | 20230809 | 153200 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 227 | 20230809 | 153100 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 0 |
| 228 | 20230809 | 153000 | 1748923160 | 11560 | 11560 | 11560 | 11560 | 6999 |
| 229 | 20230809 | 152900 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 230 | 20230809 | 152800 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 231 | 20230809 | 152700 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 232 | 20230809 | 152600 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 233 | 20230809 | 152500 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 234 | 20230809 | 152400 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 235 | 20230809 | 152300 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 236 | 20230809 | 152200 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 237 | 20230809 | 152100 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 238 | 20230809 | 152000 | 1668014720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 239 | 20230809 | 151900 | 1668014720 | 11590 | 11590 | 11590 | 11580 | 359 |
| 240 | 20230809 | 151800 | 1663855290 | 11590 | 11600 | 11600 | 11590 | 857 |
| 241 | 20230809 | 151700 | 1653919800 | 11590 | 11590 | 11590 | 11590 | 2576 |
| 242 | 20230809 | 151600 | 1624063960 | 11590 | 11600 | 11600 | 11590 | 191 |
| 243 | 20230809 | 151500 | 1621849180 | 11590 | 11590 | 11600 | 11590 | 224 |
| 244 | 20230809 | 151400 | 1619251780 | 11590 | 11590 | 11590 | 11590 | 12 |
| 245 | 20230809 | 151300 | 1619112700 | 11590 | 11600 | 11600 | 11590 | 100 |
| 246 | 20230809 | 151200 | 1617952710 | 11600 | 11590 | 11600 | 11590 | 135 |
| 247 | 20230809 | 151100 | 1616386810 | 11590 | 11590 | 11600 | 11590 | 305 |
| 248 | 20230809 | 151000 | 1612851830 | 11600 | 11600 | 11600 | 11590 | 424 |
| 249 | 20230809 | 150900 | 1607935930 | 11600 | 11600 | 11600 | 11600 | 58 |
| 250 | 20230809 | 150800 | 1607263130 | 11600 | 11600 | 11600 | 11600 | 630 |
| 251 | 20230809 | 150700 | 1599955130 | 11600 | 11600 | 11600 | 11600 | 223 |
| 252 | 20230809 | 150600 | 1597368330 | 11590 | 11600 | 11600 | 11590 | 211 |
| 253 | 20230809 | 150500 | 1594921730 | 11600 | 11600 | 11600 | 11600 | 228 |
| 254 | 20230809 | 150400 | 1592276930 | 11590 | 11590 | 11590 | 11590 | 0 |
| 255 | 20230809 | 150300 | 1592276930 | 11590 | 11590 | 11590 | 11590 | 254 |
| 256 | 20230809 | 150200 | 1589333070 | 11590 | 11580 | 11590 | 11580 | 1788 |
| 257 | 20230809 | 150100 | 1568613150 | 11590 | 11590 | 11590 | 11590 | 300 |
| 258 | 20230809 | 150000 | 1565136150 | 11590 | 11590 | 11590 | 11580 | 233 |
| 259 | 20230809 | 145900 | 1562436420 | 11590 | 11580 | 11590 | 11580 | 2814 |
| 260 | 20230809 | 145800 | 1529832260 | 11580 | 11580 | 11580 | 11580 | 350 |
| 261 | 20230809 | 145700 | 1525779260 | 11580 | 11580 | 11580 | 11580 | 1 |
| 262 | 20230809 | 145600 | 1525767680 | 11570 | 11570 | 11570 | 11570 | 1 |
| 263 | 20230809 | 145500 | 1525756110 | 11570 | 11570 | 11570 | 11570 | 50 |
| 264 | 20230809 | 145400 | 1525177610 | 11570 | 11580 | 11580 | 11570 | 599 |
| 265 | 20230809 | 145300 | 1518243420 | 11580 | 11580 | 11580 | 11580 | 820 |
| 266 | 20230809 | 145200 | 1508747820 | 11580 | 11580 | 11580 | 11580 | 300 |
| 267 | 20230809 | 145100 | 1505273820 | 11580 | 11580 | 11580 | 11580 | 550 |
| 268 | 20230809 | 145000 | 1498904820 | 11590 | 11580 | 11590 | 11580 | 623 |
| 269 | 20230809 | 144900 | 1491690250 | 11590 | 11590 | 11590 | 11590 | 0 |
| 270 | 20230809 | 144800 | 1491690250 | 11590 | 11590 | 11590 | 11590 | 336 |
| 271 | 20230809 | 144700 | 1487796010 | 11590 | 11590 | 11590 | 11590 | 3 |
| 272 | 20230809 | 144600 | 1487761240 | 11580 | 11580 | 11580 | 11580 | 0 |
| 273 | 20230809 | 144500 | 1487761240 | 11580 | 11580 | 11580 | 11580 | 44 |
| 274 | 20230809 | 144400 | 1487251720 | 11580 | 11580 | 11580 | 11580 | 0 |
| 275 | 20230809 | 144300 | 1487251720 | 11580 | 11580 | 11580 | 11580 | 0 |
| 276 | 20230809 | 144200 | 1487251720 | 11580 | 11580 | 11580 | 11580 | 76 |
| 277 | 20230809 | 144100 | 1486371640 | 11580 | 11590 | 11590 | 11580 | 2537 |
| 278 | 20230809 | 144000 | 1456971150 | 11590 | 11600 | 11600 | 11590 | 301 |
| 279 | 20230809 | 143900 | 1453482550 | 11600 | 11600 | 11600 | 11600 | 128 |
| 280 | 20230809 | 143800 | 1451997750 | 11600 | 11600 | 11600 | 11600 | 17 |
| 281 | 20230809 | 143700 | 1451800550 | 11600 | 11600 | 11600 | 11600 | 23 |
| 282 | 20230809 | 143600 | 1451533750 | 11600 | 11600 | 11600 | 11600 | 24 |
| 283 | 20230809 | 143500 | 1451255350 | 11590 | 11590 | 11590 | 11590 | 168 |
| 284 | 20230809 | 143400 | 1449308230 | 11590 | 11590 | 11590 | 11590 | 0 |
| 285 | 20230809 | 143300 | 1449308230 | 11590 | 11590 | 11590 | 11590 | 370 |
| 286 | 20230809 | 143200 | 1445019930 | 11590 | 11590 | 11590 | 11590 | 0 |
| 287 | 20230809 | 143100 | 1445019930 | 11590 | 11590 | 11590 | 11590 | 1 |
| 288 | 20230809 | 143000 | 1445008340 | 11600 | 11600 | 11600 | 11590 | 819 |
| 289 | 20230809 | 142900 | 1435509680 | 11590 | 11590 | 11590 | 11590 | 2 |
| 290 | 20230809 | 142800 | 1435486500 | 11590 | 11590 | 11600 | 11590 | 3453 |
| 291 | 20230809 | 142700 | 1395464240 | 11590 | 11590 | 11590 | 11590 | 272 |
| 292 | 20230809 | 142600 | 1392311760 | 11590 | 11590 | 11590 | 11590 | 23 |
| 293 | 20230809 | 142500 | 1392045190 | 11590 | 11590 | 11590 | 11580 | 135 |
| 294 | 20230809 | 142400 | 1390480920 | 11580 | 11580 | 11580 | 11580 | 0 |
| 295 | 20230809 | 142300 | 1390480920 | 11580 | 11580 | 11580 | 11580 | 0 |
| 296 | 20230809 | 142200 | 1390480920 | 11580 | 11580 | 11580 | 11580 | 1 |
| 297 | 20230809 | 142100 | 1390469340 | 11580 | 11590 | 11590 | 11580 | 92 |
| 298 | 20230809 | 142000 | 1389403890 | 11590 | 11590 | 11590 | 11590 | 104 |
| 299 | 20230809 | 141900 | 1388198530 | 11580 | 11580 | 11580 | 11580 | 0 |
| 300 | 20230809 | 141800 | 1388198530 | 11580 | 11580 | 11590 | 11580 | 586 |
| 301 | 20230809 | 141700 | 1381411830 | 11590 | 11590 | 11590 | 11590 | 0 |
| 302 | 20230809 | 141600 | 1381411830 | 11590 | 11590 | 11590 | 11590 | 0 |
| 303 | 20230809 | 141500 | 1381411830 | 11590 | 11590 | 11590 | 11590 | 0 |
| 304 | 20230809 | 141400 | 1381411830 | 11590 | 11580 | 11590 | 11580 | 210 |
| 305 | 20230809 | 141300 | 1378979980 | 11590 | 11590 | 11590 | 11590 | 0 |
| 306 | 20230809 | 141200 | 1378979980 | 11590 | 11590 | 11590 | 11590 | 23 |
| 307 | 20230809 | 141100 | 1378713410 | 11590 | 11590 | 11590 | 11590 | 0 |
| 308 | 20230809 | 141000 | 1378713410 | 11590 | 11590 | 11590 | 11590 | 12 |
| 309 | 20230809 | 140900 | 1378574330 | 11580 | 11580 | 11590 | 11580 | 54 |
| 310 | 20230809 | 140800 | 1377948810 | 11580 | 11580 | 11580 | 11580 | 30 |
| 311 | 20230809 | 140700 | 1377601410 | 11580 | 11580 | 11580 | 11580 | 338 |
| 312 | 20230809 | 140600 | 1373687370 | 11580 | 11580 | 11580 | 11580 | 0 |
| 313 | 20230809 | 140500 | 1373687370 | 11580 | 11580 | 11580 | 11580 | 275 |
| 314 | 20230809 | 140400 | 1370502870 | 11580 | 11580 | 11580 | 11580 | 0 |
| 315 | 20230809 | 140300 | 1370502870 | 11580 | 11580 | 11580 | 11580 | 4 |
| 316 | 20230809 | 140200 | 1370456550 | 11580 | 11590 | 11590 | 11580 | 1825 |
| 317 | 20230809 | 140100 | 1349305560 | 11590 | 11600 | 11600 | 11590 | 10 |
| 318 | 20230809 | 140000 | 1349189600 | 11600 | 11600 | 11600 | 11600 | 39 |
| 319 | 20230809 | 135900 | 1348737200 | 11600 | 11600 | 11600 | 11600 | 0 |
| 320 | 20230809 | 135800 | 1348737200 | 11600 | 11600 | 11600 | 11600 | 23 |
| 321 | 20230809 | 135700 | 1348470400 | 11600 | 11600 | 11600 | 11600 | 40 |
| 322 | 20230809 | 135600 | 1348006400 | 11600 | 11600 | 11600 | 11600 | 0 |
| 323 | 20230809 | 135500 | 1348006400 | 11600 | 11600 | 11600 | 11600 | 1 |
| 324 | 20230809 | 135400 | 1347994800 | 11600 | 11590 | 11600 | 11590 | 332 |
| 325 | 20230809 | 135300 | 1344145600 | 11590 | 11590 | 11590 | 11590 | 50 |
| 326 | 20230809 | 135200 | 1343566100 | 11600 | 11600 | 11600 | 11600 | 0 |
| 327 | 20230809 | 135100 | 1343566100 | 11600 | 11600 | 11600 | 11600 | 347 |
| 328 | 20230809 | 135000 | 1339540900 | 11600 | 11600 | 11600 | 11600 | 82 |
| 329 | 20230809 | 134900 | 1338589700 | 11590 | 11590 | 11590 | 11590 | 5 |
| 330 | 20230809 | 134800 | 1338531750 | 11600 | 11600 | 11600 | 11600 | 148 |
| 331 | 20230809 | 134700 | 1336814950 | 11600 | 11600 | 11600 | 11600 | 204 |
| 332 | 20230809 | 134600 | 1334448550 | 11600 | 11600 | 11600 | 11600 | 0 |
| 333 | 20230809 | 134500 | 1334448550 | 11600 | 11600 | 11600 | 11590 | 88 |
| 334 | 20230809 | 134400 | 1333427760 | 11600 | 11590 | 11600 | 11590 | 1843 |
| 335 | 20230809 | 134300 | 1312067380 | 11600 | 11600 | 11600 | 11600 | 0 |
| 336 | 20230809 | 134200 | 1312067380 | 11600 | 11600 | 11600 | 11600 | 0 |
| 337 | 20230809 | 134100 | 1312067380 | 11600 | 11600 | 11600 | 11600 | 23 |
| 338 | 20230809 | 134000 | 1311800580 | 11600 | 11600 | 11600 | 11600 | 8 |
| 339 | 20230809 | 133900 | 1311707780 | 11600 | 11600 | 11600 | 11600 | 199 |
| 340 | 20230809 | 133800 | 1309399380 | 11600 | 11600 | 11600 | 11600 | 0 |
| 341 | 20230809 | 133700 | 1309399380 | 11600 | 11600 | 11600 | 11600 | 1 |
| 342 | 20230809 | 133600 | 1309387780 | 11590 | 11590 | 11590 | 11590 | 200 |
| 343 | 20230809 | 133500 | 1307069780 | 11590 | 11600 | 11600 | 11590 | 1027 |
| 344 | 20230809 | 133400 | 1295157580 | 11610 | 11610 | 11610 | 11610 | 75 |
| 345 | 20230809 | 133300 | 1294286830 | 11610 | 11590 | 11610 | 11590 | 4630 |
| 346 | 20230809 | 133200 | 1240594530 | 11590 | 11590 | 11590 | 11590 | 316 |
| 347 | 20230809 | 133100 | 1236932090 | 11590 | 11590 | 11590 | 11590 | 33 |
| 348 | 20230809 | 133000 | 1236549620 | 11590 | 11580 | 11590 | 11580 | 64 |
| 349 | 20230809 | 132900 | 1235807880 | 11590 | 11590 | 11590 | 11590 | 738 |
| 350 | 20230809 | 132800 | 1227254460 | 11590 | 11580 | 11590 | 11580 | 1651 |
| 351 | 20230809 | 132700 | 1208133240 | 11570 | 11570 | 11580 | 11570 | 712 |
| 352 | 20230809 | 132600 | 1199893390 | 11570 | 11570 | 11570 | 11570 | 692 |
| 353 | 20230809 | 132500 | 1191886950 | 11580 | 11580 | 11580 | 11580 | 199 |
| 354 | 20230809 | 132400 | 1189582530 | 11570 | 11570 | 11570 | 11570 | 50 |
| 355 | 20230809 | 132300 | 1189004030 | 11580 | 11580 | 11580 | 11580 | 24 |
| 356 | 20230809 | 132200 | 1188726110 | 11580 | 11580 | 11580 | 11580 | 17 |
| 357 | 20230809 | 132100 | 1188529250 | 11580 | 11580 | 11580 | 11580 | 100 |
| 358 | 20230809 | 132000 | 1187371250 | 11580 | 11580 | 11580 | 11580 | 24 |
| 359 | 20230809 | 131900 | 1187093330 | 11580 | 11580 | 11580 | 11580 | 0 |
| 360 | 20230809 | 131800 | 1187093330 | 11580 | 11580 | 11580 | 11580 | 76 |
| 361 | 20230809 | 131700 | 1186213250 | 11570 | 11570 | 11570 | 11570 | 2 |
| 362 | 20230809 | 131600 | 1186190110 | 11580 | 11580 | 11580 | 11580 | 0 |
| 363 | 20230809 | 131500 | 1186190110 | 11580 | 11580 | 11580 | 11580 | 1387 |
| 364 | 20230809 | 131400 | 1170128650 | 11590 | 11590 | 11590 | 11590 | 122 |
| 365 | 20230809 | 131300 | 1168714670 | 11580 | 11580 | 11580 | 11580 | 0 |
| 366 | 20230809 | 131200 | 1168714670 | 11580 | 11590 | 11590 | 11580 | 312 |
| 367 | 20230809 | 131100 | 1165100590 | 11590 | 11590 | 11590 | 11590 | 0 |
| 368 | 20230809 | 131000 | 1165100590 | 11590 | 11590 | 11590 | 11580 | 394 |
| 369 | 20230809 | 130900 | 1160536130 | 11580 | 11580 | 11580 | 11580 | 40 |
| 370 | 20230809 | 130800 | 1160072930 | 11580 | 11590 | 11590 | 11580 | 272 |
| 371 | 20230809 | 130700 | 1156921450 | 11590 | 11590 | 11590 | 11590 | 23 |
| 372 | 20230809 | 130600 | 1156654880 | 11590 | 11580 | 11590 | 11580 | 1849 |
| 373 | 20230809 | 130500 | 1135243060 | 11580 | 11580 | 11580 | 11570 | 502 |
| 374 | 20230809 | 130400 | 1129430400 | 11580 | 11580 | 11580 | 11580 | 139 |
| 375 | 20230809 | 130300 | 1127820780 | 11580 | 11580 | 11580 | 11580 | 82 |
| 376 | 20230809 | 130200 | 1126871220 | 11580 | 11580 | 11580 | 11570 | 225 |
| 377 | 20230809 | 130100 | 1124265740 | 11580 | 11570 | 11580 | 11570 | 1033 |
| 378 | 20230809 | 130000 | 1112313850 | 11560 | 11550 | 11570 | 11550 | 266 |
| 379 | 20230809 | 125900 | 1109238870 | 11550 | 11550 | 11550 | 11550 | 206 |
| 380 | 20230809 | 125800 | 1106859570 | 11550 | 11550 | 11550 | 11550 | 404 |
| 381 | 20230809 | 125700 | 1102193370 | 11550 | 11550 | 11550 | 11550 | 738 |
| 382 | 20230809 | 125600 | 1093669470 | 11540 | 11540 | 11540 | 11540 | 0 |
| 383 | 20230809 | 125500 | 1093669470 | 11540 | 11540 | 11540 | 11540 | 0 |
| 384 | 20230809 | 125400 | 1093669470 | 11540 | 11540 | 11540 | 11540 | 29 |
| 385 | 20230809 | 125300 | 1093334810 | 11540 | 11540 | 11540 | 11540 | 0 |
| 386 | 20230809 | 125200 | 1093334810 | 11540 | 11540 | 11540 | 11540 | 0 |
| 387 | 20230809 | 125100 | 1093334810 | 11540 | 11530 | 11540 | 11530 | 423 |
| 388 | 20230809 | 125000 | 1088454390 | 11530 | 11530 | 11530 | 11530 | 252 |
| 389 | 20230809 | 124900 | 1085548830 | 11530 | 11530 | 11530 | 11530 | 438 |
| 390 | 20230809 | 124800 | 1080498690 | 11520 | 11530 | 11540 | 11510 | 558 |
| 391 | 20230809 | 124700 | 1074069580 | 11540 | 11540 | 11540 | 11540 | 186 |
| 392 | 20230809 | 124600 | 1071923140 | 11540 | 11560 | 11560 | 11540 | 1856 |
| 393 | 20230809 | 124500 | 1050487670 | 11550 | 11550 | 11550 | 11550 | 1 |
| 394 | 20230809 | 124400 | 1050476120 | 11560 | 11560 | 11560 | 11560 | 0 |
| 395 | 20230809 | 124300 | 1050476120 | 11560 | 11550 | 11560 | 11550 | 230 |
| 396 | 20230809 | 124200 | 1047819550 | 11560 | 11560 | 11560 | 11560 | 0 |
| 397 | 20230809 | 124100 | 1047819550 | 11560 | 11560 | 11560 | 11560 | 0 |
| 398 | 20230809 | 124000 | 1047819550 | 11560 | 11560 | 11560 | 11560 | 7 |
| 399 | 20230809 | 123900 | 1047738630 | 11550 | 11550 | 11550 | 11550 | 0 |
| 400 | 20230809 | 123800 | 1047738630 | 11550 | 11550 | 11550 | 11550 | 0 |
| 401 | 20230809 | 123700 | 1047738630 | 11550 | 11560 | 11560 | 11550 | 23 |
| 402 | 20230809 | 123600 | 1047472760 | 11560 | 11560 | 11560 | 11560 | 67 |
| 403 | 20230809 | 123500 | 1046698240 | 11560 | 11560 | 11560 | 11560 | 162 |
| 404 | 20230809 | 123400 | 1044825520 | 11560 | 11560 | 11560 | 11560 | 214 |
| 405 | 20230809 | 123300 | 1042351680 | 11550 | 11550 | 11550 | 11550 | 4 |
| 406 | 20230809 | 123200 | 1042305480 | 11560 | 11560 | 11560 | 11560 | 0 |
| 407 | 20230809 | 123100 | 1042305480 | 11560 | 11560 | 11560 | 11560 | 58 |
| 408 | 20230809 | 123000 | 1041635000 | 11560 | 11560 | 11560 | 11560 | 1 |
| 409 | 20230809 | 122900 | 1041623440 | 11560 | 11560 | 11560 | 11560 | 3 |
| 410 | 20230809 | 122800 | 1041588760 | 11560 | 11560 | 11560 | 11560 | 24 |
| 411 | 20230809 | 122700 | 1041311320 | 11570 | 11560 | 11570 | 11560 | 10 |
| 412 | 20230809 | 122600 | 1041195630 | 11560 | 11560 | 11560 | 11560 | 3 |
| 413 | 20230809 | 122500 | 1041160950 | 11570 | 11570 | 11570 | 11570 | 0 |
| 414 | 20230809 | 122400 | 1041160950 | 11570 | 11570 | 11570 | 11570 | 98 |
| 415 | 20230809 | 122300 | 1040027090 | 11560 | 11560 | 11560 | 11560 | 48 |
| 416 | 20230809 | 122200 | 1039472210 | 11560 | 11560 | 11560 | 11560 | 0 |
| 417 | 20230809 | 122100 | 1039472210 | 11560 | 11560 | 11560 | 11560 | 460 |
| 418 | 20230809 | 122000 | 1034154610 | 11560 | 11560 | 11560 | 11560 | 112 |
| 419 | 20230809 | 121900 | 1032859890 | 11560 | 11570 | 11570 | 11560 | 542 |
| 420 | 20230809 | 121800 | 1026594330 | 11570 | 11570 | 11570 | 11570 | 17 |
| 421 | 20230809 | 121700 | 1026397640 | 11570 | 11570 | 11570 | 11570 | 0 |
| 422 | 20230809 | 121600 | 1026397640 | 11570 | 11570 | 11570 | 11570 | 23 |
| 423 | 20230809 | 121500 | 1026131530 | 11570 | 11570 | 11570 | 11570 | 89 |
| 424 | 20230809 | 121400 | 1025101800 | 11570 | 11570 | 11570 | 11570 | 0 |
| 425 | 20230809 | 121300 | 1025101800 | 11570 | 11570 | 11570 | 11570 | 0 |
| 426 | 20230809 | 121200 | 1025101800 | 11570 | 11560 | 11570 | 11560 | 133 |
| 427 | 20230809 | 121100 | 1023563790 | 11560 | 11560 | 11560 | 11560 | 20 |
| 428 | 20230809 | 121000 | 1023332590 | 11560 | 11560 | 11560 | 11560 | 452 |
| 429 | 20230809 | 120900 | 1018107470 | 11560 | 11570 | 11570 | 11560 | 574 |
| 430 | 20230809 | 120800 | 1011471740 | 11570 | 11570 | 11570 | 11570 | 43 |
| 431 | 20230809 | 120700 | 1010974230 | 11570 | 11570 | 11570 | 11570 | 3 |
| 432 | 20230809 | 120600 | 1010939520 | 11570 | 11570 | 11570 | 11570 | 581 |
| 433 | 20230809 | 120500 | 1004217350 | 11560 | 11560 | 11560 | 11560 | 0 |
| 434 | 20230809 | 120400 | 1004217350 | 11560 | 11560 | 11570 | 11560 | 232 |
| 435 | 20230809 | 120300 | 1001533420 | 11570 | 11570 | 11570 | 11570 | 20 |
| 436 | 20230809 | 120200 | 1001302020 | 11570 | 11570 | 11570 | 11570 | 0 |
| 437 | 20230809 | 120100 | 1001302020 | 11570 | 11570 | 11570 | 11570 | 10 |
| 438 | 20230809 | 120000 | 1001186320 | 11570 | 11570 | 11570 | 11570 | 0 |
| 439 | 20230809 | 115900 | 1001186320 | 11570 | 11570 | 11570 | 11560 | 999 |
| 440 | 20230809 | 115800 | 989628910 | 11570 | 11570 | 11570 | 11570 | 6 |
| 441 | 20230809 | 115700 | 989559490 | 11570 | 11570 | 11570 | 11570 | 27 |
| 442 | 20230809 | 115600 | 989247100 | 11560 | 11560 | 11560 | 11560 | 273 |
| 443 | 20230809 | 115500 | 986091220 | 11550 | 11550 | 11550 | 11550 | 1 |
| 444 | 20230809 | 115400 | 986079670 | 11560 | 11560 | 11560 | 11560 | 175 |
| 445 | 20230809 | 115300 | 984056670 | 11570 | 11570 | 11570 | 11570 | 4 |
| 446 | 20230809 | 115200 | 984010390 | 11560 | 11560 | 11560 | 11560 | 296 |
| 447 | 20230809 | 115100 | 980588630 | 11560 | 11560 | 11560 | 11560 | 0 |
| 448 | 20230809 | 115000 | 980588630 | 11560 | 11550 | 11560 | 11550 | 111 |
| 449 | 20230809 | 114900 | 979306380 | 11540 | 11550 | 11550 | 11540 | 28 |
| 450 | 20230809 | 114800 | 978983180 | 11550 | 11550 | 11550 | 11550 | 193 |
| 451 | 20230809 | 114700 | 976754030 | 11550 | 11560 | 11560 | 11550 | 500 |
| 452 | 20230809 | 114600 | 970976970 | 11560 | 11570 | 11570 | 11560 | 123 |
| 453 | 20230809 | 114500 | 969554860 | 11570 | 11570 | 11570 | 11570 | 89 |
| 454 | 20230809 | 114400 | 968525130 | 11570 | 11570 | 11570 | 11570 | 1 |
| 455 | 20230809 | 114300 | 968513560 | 11570 | 11570 | 11570 | 11570 | 275 |
| 456 | 20230809 | 114200 | 965331810 | 11570 | 11570 | 11570 | 11570 | 74 |
| 457 | 20230809 | 114100 | 964475630 | 11560 | 11560 | 11560 | 11560 | 1 |
| 458 | 20230809 | 114000 | 964464070 | 11560 | 11560 | 11560 | 11560 | 350 |
| 459 | 20230809 | 113900 | 960418070 | 11570 | 11560 | 11570 | 11560 | 989 |
| 460 | 20230809 | 113800 | 948984990 | 11560 | 11560 | 11560 | 11560 | 11 |
| 461 | 20230809 | 113700 | 948857830 | 11550 | 11550 | 11550 | 11550 | 100 |
| 462 | 20230809 | 113600 | 947702830 | 11550 | 11560 | 11560 | 11550 | 135 |
| 463 | 20230809 | 113500 | 946142240 | 11550 | 11550 | 11550 | 11550 | 20 |
| 464 | 20230809 | 113400 | 945911240 | 11560 | 11560 | 11560 | 11560 | 0 |
| 465 | 20230809 | 113300 | 945911240 | 11560 | 11560 | 11560 | 11560 | 870 |
| 466 | 20230809 | 113200 | 935854040 | 11560 | 11560 | 11560 | 11560 | 0 |
| 467 | 20230809 | 113100 | 935854040 | 11560 | 11560 | 11560 | 11560 | 0 |
| 468 | 20230809 | 113000 | 935854040 | 11560 | 11560 | 11560 | 11560 | 100 |
| 469 | 20230809 | 112900 | 934698040 | 11560 | 11550 | 11560 | 11550 | 106 |
| 470 | 20230809 | 112800 | 933472780 | 11560 | 11550 | 11560 | 11550 | 681 |
| 471 | 20230809 | 112700 | 925604230 | 11560 | 11560 | 11560 | 11560 | 210 |
| 472 | 20230809 | 112600 | 923176630 | 11550 | 11550 | 11550 | 11550 | 332 |
| 473 | 20230809 | 112500 | 919342030 | 11560 | 11550 | 11560 | 11550 | 122 |
| 474 | 20230809 | 112400 | 917932700 | 11550 | 11550 | 11550 | 11550 | 1416 |
| 475 | 20230809 | 112300 | 901577900 | 11550 | 11550 | 11550 | 11550 | 50 |
| 476 | 20230809 | 112200 | 901000400 | 11540 | 11540 | 11540 | 11540 | 95 |
| 477 | 20230809 | 112100 | 899904100 | 11540 | 11540 | 11550 | 11540 | 1170 |
| 478 | 20230809 | 112000 | 886401170 | 11530 | 11540 | 11540 | 11530 | 25 |
| 479 | 20230809 | 111900 | 886112690 | 11540 | 11540 | 11540 | 11540 | 12 |
| 480 | 20230809 | 111800 | 885974210 | 11530 | 11530 | 11530 | 11530 | 200 |
| 481 | 20230809 | 111700 | 883668210 | 11540 | 11540 | 11540 | 11540 | 1 |
| 482 | 20230809 | 111600 | 883656670 | 11540 | 11540 | 11540 | 11540 | 184 |
| 483 | 20230809 | 111500 | 881533310 | 11520 | 11520 | 11520 | 11520 | 0 |
| 484 | 20230809 | 111400 | 881533310 | 11520 | 11520 | 11520 | 11520 | 2 |
| 485 | 20230809 | 111300 | 881510270 | 11540 | 11540 | 11540 | 11540 | 12 |
| 486 | 20230809 | 111200 | 881371790 | 11540 | 11520 | 11540 | 11520 | 2568 |
| 487 | 20230809 | 111100 | 851775990 | 11510 | 11510 | 11510 | 11510 | 121 |
| 488 | 20230809 | 111000 | 850383280 | 11520 | 11520 | 11520 | 11520 | 1 |
| 489 | 20230809 | 110900 | 850371760 | 11510 | 11500 | 11510 | 11500 | 3170 |
| 490 | 20230809 | 110800 | 813906090 | 11490 | 11490 | 11490 | 11490 | 10 |
| 491 | 20230809 | 110700 | 813791190 | 11500 | 11500 | 11500 | 11500 | 13 |
| 492 | 20230809 | 110600 | 813641690 | 11490 | 11490 | 11490 | 11490 | 1 |
| 493 | 20230809 | 110500 | 813630200 | 11500 | 11510 | 11510 | 11500 | 613 |
| 494 | 20230809 | 110400 | 806580520 | 11510 | 11500 | 11510 | 11500 | 511 |
| 495 | 20230809 | 110300 | 800700360 | 11500 | 11500 | 11500 | 11500 | 1151 |
| 496 | 20230809 | 110200 | 787463860 | 11500 | 11490 | 11500 | 11490 | 1055 |
| 497 | 20230809 | 110100 | 775331760 | 11500 | 11500 | 11500 | 11500 | 1 |
| 498 | 20230809 | 110000 | 775320260 | 11500 | 11500 | 11500 | 11500 | 213 |
| 499 | 20230809 | 105900 | 772870760 | 11510 | 11510 | 11510 | 11510 | 0 |
| 500 | 20230809 | 105800 | 772870760 | 11510 | 11510 | 11510 | 11510 | 0 |
| 501 | 20230809 | 105700 | 772870760 | 11510 | 11500 | 11510 | 11500 | 229 |
| 502 | 20230809 | 105600 | 770236200 | 11510 | 11510 | 11510 | 11510 | 0 |
| 503 | 20230809 | 105500 | 770236200 | 11510 | 11510 | 11510 | 11510 | 1 |
| 504 | 20230809 | 105400 | 770224690 | 11510 | 11510 | 11510 | 11500 | 739 |
| 505 | 20230809 | 105300 | 761720750 | 11510 | 11510 | 11510 | 11510 | 11 |
| 506 | 20230809 | 105200 | 761594140 | 11520 | 11510 | 11520 | 11510 | 660 |
| 507 | 20230809 | 105100 | 753997340 | 11510 | 11510 | 11510 | 11510 | 221 |
| 508 | 20230809 | 105000 | 751453630 | 11510 | 11510 | 11510 | 11510 | 28 |
| 509 | 20230809 | 104900 | 751131350 | 11510 | 11510 | 11510 | 11510 | 1 |
| 510 | 20230809 | 104800 | 751119840 | 11500 | 11500 | 11500 | 11500 | 0 |
| 511 | 20230809 | 104700 | 751119840 | 11500 | 11510 | 11510 | 11500 | 175 |
| 512 | 20230809 | 104600 | 749107260 | 11510 | 11510 | 11520 | 11510 | 112 |
| 513 | 20230809 | 104500 | 747818130 | 11510 | 11510 | 11510 | 11510 | 451 |
| 514 | 20230809 | 104400 | 742627120 | 11510 | 11510 | 11510 | 11510 | 1120 |
| 515 | 20230809 | 104300 | 729735920 | 11510 | 11500 | 11510 | 11500 | 2326 |
| 516 | 20230809 | 104200 | 702979800 | 11500 | 11500 | 11500 | 11500 | 0 |
| 517 | 20230809 | 104100 | 702979800 | 11500 | 11490 | 11500 | 11490 | 223 |
| 518 | 20230809 | 104000 | 700417300 | 11490 | 11490 | 11490 | 11490 | 30 |
| 519 | 20230809 | 103900 | 700072600 | 11490 | 11490 | 11490 | 11490 | 322 |
| 520 | 20230809 | 103800 | 696372820 | 11490 | 11490 | 11490 | 11490 | 127 |
| 521 | 20230809 | 103700 | 694913590 | 11500 | 11500 | 11500 | 11500 | 0 |
| 522 | 20230809 | 103600 | 694913590 | 11500 | 11500 | 11500 | 11500 | 41 |
| 523 | 20230809 | 103500 | 694442090 | 11490 | 11490 | 11490 | 11490 | 622 |
| 524 | 20230809 | 103400 | 687295310 | 11500 | 11500 | 11500 | 11500 | 2 |
| 525 | 20230809 | 103300 | 687272310 | 11500 | 11500 | 11500 | 11500 | 11 |
| 526 | 20230809 | 103200 | 687145810 | 11500 | 11500 | 11500 | 11500 | 70 |
| 527 | 20230809 | 103100 | 686340810 | 11500 | 11500 | 11500 | 11500 | 0 |
| 528 | 20230809 | 103000 | 686340810 | 11500 | 11500 | 11500 | 11500 | 0 |
| 529 | 20230809 | 102900 | 686340810 | 11500 | 11500 | 11500 | 11500 | 38 |
| 530 | 20230809 | 102800 | 685903810 | 11510 | 11500 | 11510 | 11500 | 151 |
| 531 | 20230809 | 102700 | 684167300 | 11500 | 11500 | 11500 | 11500 | 50 |
| 532 | 20230809 | 102600 | 683592300 | 11500 | 11510 | 11510 | 11500 | 1171 |
| 533 | 20230809 | 102500 | 670125690 | 11510 | 11500 | 11510 | 11500 | 338 |
| 534 | 20230809 | 102400 | 666237310 | 11500 | 11500 | 11500 | 11500 | 0 |
| 535 | 20230809 | 102300 | 666237310 | 11500 | 11510 | 11510 | 11500 | 91 |
| 536 | 20230809 | 102200 | 665190710 | 11500 | 11490 | 11510 | 11490 | 1448 |
| 537 | 20230809 | 102100 | 648538740 | 11490 | 11500 | 11500 | 11490 | 2 |
| 538 | 20230809 | 102000 | 648515750 | 11490 | 11490 | 11490 | 11490 | 0 |
| 539 | 20230809 | 101900 | 648515750 | 11490 | 11500 | 11500 | 11490 | 346 |
| 540 | 20230809 | 101800 | 644538180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 541 | 20230809 | 101700 | 644538180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 542 | 20230809 | 101600 | 644538180 | 11500 | 11500 | 11500 | 11500 | 0 |
| 543 | 20230809 | 101500 | 644538180 | 11500 | 11500 | 11500 | 11500 | 137 |
| 544 | 20230809 | 101400 | 642962680 | 11500 | 11500 | 11500 | 11500 | 99 |
| 545 | 20230809 | 101300 | 641824180 | 11500 | 11500 | 11500 | 11490 | 378 |
| 546 | 20230809 | 101200 | 637478000 | 11490 | 11490 | 11490 | 11490 | 204 |
| 547 | 20230809 | 101100 | 635134040 | 11490 | 11490 | 11490 | 11490 | 117 |
| 548 | 20230809 | 101000 | 633789710 | 11480 | 11490 | 11490 | 11480 | 221 |
| 549 | 20230809 | 100900 | 631251590 | 11490 | 11490 | 11490 | 11480 | 248 |
| 550 | 20230809 | 100800 | 628402330 | 11490 | 11500 | 11500 | 11490 | 2841 |
| 551 | 20230809 | 100700 | 595755480 | 11510 | 11510 | 11520 | 11510 | 534 |
| 552 | 20230809 | 100600 | 589608030 | 11510 | 11520 | 11520 | 11510 | 19 |
| 553 | 20230809 | 100500 | 589389240 | 11520 | 11520 | 11520 | 11520 | 0 |
| 554 | 20230809 | 100400 | 589389240 | 11520 | 11510 | 11520 | 11510 | 193 |
| 555 | 20230809 | 100300 | 587167000 | 11510 | 11510 | 11510 | 11510 | 1 |
| 556 | 20230809 | 100200 | 587155490 | 11510 | 11510 | 11510 | 11500 | 660 |
| 557 | 20230809 | 100100 | 579559890 | 11510 | 11510 | 11510 | 11500 | 85 |
| 558 | 20230809 | 100000 | 578581990 | 11500 | 11510 | 11510 | 11500 | 84 |
| 559 | 20230809 | 095900 | 577615950 | 11500 | 11510 | 11510 | 11500 | 203 |
| 560 | 20230809 | 095800 | 575280200 | 11510 | 11520 | 11520 | 11510 | 27 |
| 561 | 20230809 | 095700 | 574969320 | 11510 | 11510 | 11510 | 11510 | 64 |
| 562 | 20230809 | 095600 | 574232680 | 11510 | 11520 | 11520 | 11510 | 47 |
| 563 | 20230809 | 095500 | 573691650 | 11520 | 11500 | 11520 | 11500 | 565 |
| 564 | 20230809 | 095400 | 567191100 | 11490 | 11490 | 11490 | 11490 | 75 |
| 565 | 20230809 | 095300 | 566329350 | 11490 | 11490 | 11490 | 11490 | 0 |
| 566 | 20230809 | 095200 | 566329350 | 11490 | 11480 | 11490 | 11480 | 109 |
| 567 | 20230809 | 095100 | 565077890 | 11480 | 11500 | 11500 | 11470 | 407 |
| 568 | 20230809 | 095000 | 560403260 | 11500 | 11500 | 11500 | 11500 | 526 |
| 569 | 20230809 | 094900 | 554354260 | 11500 | 11510 | 11510 | 11500 | 97 |
| 570 | 20230809 | 094800 | 553237810 | 11510 | 11520 | 11520 | 11510 | 271 |
| 571 | 20230809 | 094700 | 550118590 | 11510 | 11550 | 11550 | 11500 | 604 |
| 572 | 20230809 | 094600 | 543164410 | 11520 | 11450 | 11550 | 11450 | 4395 |
| 573 | 20230809 | 094500 | 492710420 | 11450 | 11460 | 11460 | 11440 | 902 |
| 574 | 20230809 | 094400 | 482382320 | 11460 | 11460 | 11460 | 11460 | 60 |
| 575 | 20230809 | 094300 | 481694720 | 11460 | 11450 | 11460 | 11450 | 251 |
| 576 | 20230809 | 094200 | 478820310 | 11450 | 11450 | 11450 | 11450 | 182 |
| 577 | 20230809 | 094100 | 476736410 | 11450 | 11460 | 11460 | 11450 | 2236 |
| 578 | 20230809 | 094000 | 451112340 | 11470 | 11470 | 11470 | 11460 | 270 |
| 579 | 20230809 | 093900 | 448015450 | 11460 | 11450 | 11460 | 11450 | 123 |
| 580 | 20230809 | 093800 | 446605890 | 11460 | 11450 | 11470 | 11450 | 681 |
| 581 | 20230809 | 093700 | 438802930 | 11450 | 11440 | 11450 | 11440 | 398 |
| 582 | 20230809 | 093600 | 434247580 | 11440 | 11430 | 11440 | 11430 | 10 |
| 583 | 20230809 | 093500 | 434133200 | 11440 | 11430 | 11440 | 11430 | 24 |
| 584 | 20230809 | 093400 | 433858770 | 11430 | 11420 | 11430 | 11420 | 2248 |
| 585 | 20230809 | 093300 | 408179300 | 11420 | 11430 | 11430 | 11410 | 3511 |
| 586 | 20230809 | 093200 | 368087410 | 11430 | 11430 | 11430 | 11430 | 112 |
| 587 | 20230809 | 093100 | 366807250 | 11420 | 11430 | 11430 | 11420 | 152 |
| 588 | 20230809 | 093000 | 365070730 | 11430 | 11430 | 11430 | 11430 | 7 |
| 589 | 20230809 | 092900 | 364990720 | 11430 | 11430 | 11430 | 11420 | 435 |
| 590 | 20230809 | 092800 | 360019660 | 11430 | 11440 | 11440 | 11420 | 3254 |
| 591 | 20230809 | 092700 | 322807560 | 11440 | 11470 | 11470 | 11440 | 3228 |
| 592 | 20230809 | 092600 | 285842500 | 11460 | 11460 | 11470 | 11460 | 574 |
| 593 | 20230809 | 092500 | 279262910 | 11460 | 11480 | 11480 | 11460 | 2184 |
| 594 | 20230809 | 092400 | 254213600 | 11480 | 11490 | 11490 | 11470 | 1677 |
| 595 | 20230809 | 092300 | 234961660 | 11490 | 11490 | 11490 | 11480 | 761 |
| 596 | 20230809 | 092200 | 226220600 | 11500 | 11500 | 11500 | 11490 | 1063 |
| 597 | 20230809 | 092100 | 213996280 | 11500 | 11510 | 11510 | 11500 | 508 |
| 598 | 20230809 | 092000 | 208153800 | 11490 | 11490 | 11490 | 11490 | 0 |
| 599 | 20230809 | 091900 | 208153800 | 11490 | 11490 | 11490 | 11490 | 300 |
| 600 | 20230809 | 091800 | 204706800 | 11490 | 11490 | 11490 | 11490 | 279 |
| 601 | 20230809 | 091700 | 201501090 | 11490 | 11490 | 11490 | 11490 | 327 |
| 602 | 20230809 | 091600 | 197743860 | 11500 | 11490 | 11500 | 11490 | 315 |
| 603 | 20230809 | 091500 | 194123590 | 11490 | 11490 | 11490 | 11480 | 1155 |
| 604 | 20230809 | 091400 | 180852940 | 11490 | 11520 | 11520 | 11490 | 975 |
| 605 | 20230809 | 091300 | 169630030 | 11520 | 11520 | 11520 | 11520 | 796 |
| 606 | 20230809 | 091200 | 160460110 | 11530 | 11530 | 11530 | 11530 | 380 |
| 607 | 20230809 | 091100 | 156078710 | 11520 | 11530 | 11530 | 11520 | 542 |
| 608 | 20230809 | 091000 | 149831870 | 11530 | 11560 | 11560 | 11530 | 408 |
| 609 | 20230809 | 090900 | 145124980 | 11560 | 11520 | 11590 | 11520 | 507 |
| 610 | 20230809 | 090800 | 139269050 | 11530 | 11530 | 11550 | 11530 | 586 |
| 611 | 20230809 | 090700 | 132509320 | 11500 | 11490 | 11550 | 11490 | 927 |
| 612 | 20230809 | 090600 | 121838950 | 11490 | 11530 | 11530 | 11490 | 429 |
| 613 | 20230809 | 090500 | 116899550 | 11530 | 11530 | 11570 | 11520 | 2297 |
| 614 | 20230809 | 090400 | 90392620 | 11500 | 11510 | 11520 | 11480 | 4010 |
| 615 | 20230809 | 090300 | 44231770 | 11490 | 11510 | 11510 | 11490 | 1192 |
| 616 | 20230809 | 090200 | 30523580 | 11510 | 11520 | 11520 | 11510 | 5 |
| 617 | 20230809 | 090100 | 30465990 | 11520 | 11510 | 11520 | 11510 | 29 |
| 618 | 20230809 | 090000 | 30132130 | 11520 | 11450 | 11520 | 11450 | 2627 |