30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 3 | 20230807 | 190300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 4 | 20230807 | 190200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 5 | 20230807 | 190100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 6 | 20230807 | 190000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 7 | 20230807 | 185900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 8 | 20230807 | 185800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 9 | 20230807 | 185700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 10 | 20230807 | 185600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 11 | 20230807 | 185500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 12 | 20230807 | 185400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 13 | 20230807 | 185300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 14 | 20230807 | 185200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 15 | 20230807 | 185100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 16 | 20230807 | 185000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 17 | 20230807 | 184900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 18 | 20230807 | 184800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 19 | 20230807 | 184700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 20 | 20230807 | 184600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 21 | 20230807 | 184500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 22 | 20230807 | 184400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 23 | 20230807 | 184300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 24 | 20230807 | 184200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 25 | 20230807 | 184100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 26 | 20230807 | 184000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 27 | 20230807 | 183900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 28 | 20230807 | 183800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 29 | 20230807 | 183700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 30 | 20230807 | 183600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 31 | 20230807 | 183500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 32 | 20230807 | 183400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 33 | 20230807 | 183300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 34 | 20230807 | 183200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 35 | 20230807 | 183100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 36 | 20230807 | 183000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 37 | 20230807 | 182900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 38 | 20230807 | 182800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 39 | 20230807 | 182700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 40 | 20230807 | 182600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 41 | 20230807 | 182500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 42 | 20230807 | 182400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 43 | 20230807 | 182300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 44 | 20230807 | 182200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 45 | 20230807 | 182100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 46 | 20230807 | 182000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 47 | 20230807 | 181900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 48 | 20230807 | 181800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 49 | 20230807 | 181700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 50 | 20230807 | 181600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 51 | 20230807 | 181500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 52 | 20230807 | 181400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 53 | 20230807 | 181300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 54 | 20230807 | 181200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 55 | 20230807 | 181100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 56 | 20230807 | 181000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 57 | 20230807 | 180900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 58 | 20230807 | 180800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 59 | 20230807 | 180700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 60 | 20230807 | 180600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 61 | 20230807 | 180500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 62 | 20230807 | 180400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 63 | 20230807 | 180300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 64 | 20230807 | 180200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 65 | 20230807 | 180100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 66 | 20230807 | 180000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 67 | 20230807 | 175900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 68 | 20230807 | 175800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 69 | 20230807 | 175700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 70 | 20230807 | 175600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 71 | 20230807 | 175500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 72 | 20230807 | 175400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 73 | 20230807 | 175300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 74 | 20230807 | 175200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 75 | 20230807 | 175100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 76 | 20230807 | 175000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 77 | 20230807 | 174900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 78 | 20230807 | 174800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 79 | 20230807 | 174700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 80 | 20230807 | 174600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 81 | 20230807 | 174500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 82 | 20230807 | 174400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 83 | 20230807 | 174300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 84 | 20230807 | 174200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 85 | 20230807 | 174100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 86 | 20230807 | 174000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 87 | 20230807 | 173900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 88 | 20230807 | 173800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 89 | 20230807 | 173700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 90 | 20230807 | 173600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 91 | 20230807 | 173500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 92 | 20230807 | 173400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 93 | 20230807 | 173300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 94 | 20230807 | 173200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 95 | 20230807 | 173100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 96 | 20230807 | 173000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 97 | 20230807 | 172900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 98 | 20230807 | 172800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 99 | 20230807 | 172700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 100 | 20230807 | 172600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 101 | 20230807 | 172500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 102 | 20230807 | 172400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 103 | 20230807 | 172300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 104 | 20230807 | 172200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 105 | 20230807 | 172100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 106 | 20230807 | 172000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 107 | 20230807 | 171900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 108 | 20230807 | 171800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 109 | 20230807 | 171700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 110 | 20230807 | 171600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 111 | 20230807 | 171500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 112 | 20230807 | 171400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 113 | 20230807 | 171300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 114 | 20230807 | 171200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 115 | 20230807 | 171100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 116 | 20230807 | 171000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 117 | 20230807 | 170900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 118 | 20230807 | 170800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 119 | 20230807 | 170700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 120 | 20230807 | 170600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 121 | 20230807 | 170500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 122 | 20230807 | 170400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 123 | 20230807 | 170300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 124 | 20230807 | 170200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 125 | 20230807 | 170100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 126 | 20230807 | 170000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 127 | 20230807 | 165900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 128 | 20230807 | 165800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 129 | 20230807 | 165700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 130 | 20230807 | 165600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 131 | 20230807 | 165500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 132 | 20230807 | 165400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 133 | 20230807 | 165300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 134 | 20230807 | 165200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 135 | 20230807 | 165100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 136 | 20230807 | 165000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 137 | 20230807 | 164900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 138 | 20230807 | 164800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 139 | 20230807 | 164700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 140 | 20230807 | 164600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 141 | 20230807 | 164500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 142 | 20230807 | 164400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 143 | 20230807 | 164300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 144 | 20230807 | 164200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 145 | 20230807 | 164100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 146 | 20230807 | 164000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 147 | 20230807 | 163900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 148 | 20230807 | 163800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 149 | 20230807 | 163700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 150 | 20230807 | 163600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 151 | 20230807 | 163500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 152 | 20230807 | 163400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 153 | 20230807 | 163300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 154 | 20230807 | 163200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 155 | 20230807 | 163100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 156 | 20230807 | 163000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 157 | 20230807 | 162900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 158 | 20230807 | 162800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 159 | 20230807 | 162700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 160 | 20230807 | 162600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 161 | 20230807 | 162500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 162 | 20230807 | 162400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 163 | 20230807 | 162300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 164 | 20230807 | 162200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 165 | 20230807 | 162100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 166 | 20230807 | 162000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 167 | 20230807 | 161900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 168 | 20230807 | 161800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 169 | 20230807 | 161700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 170 | 20230807 | 161600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 171 | 20230807 | 161500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 172 | 20230807 | 161400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 173 | 20230807 | 161300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 174 | 20230807 | 161200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 175 | 20230807 | 161100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 176 | 20230807 | 161000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 177 | 20230807 | 160900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 178 | 20230807 | 160800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 179 | 20230807 | 160700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 180 | 20230807 | 160600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 181 | 20230807 | 160500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 182 | 20230807 | 160400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 183 | 20230807 | 160300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 184 | 20230807 | 160200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 185 | 20230807 | 160100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 186 | 20230807 | 160000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 187 | 20230807 | 155900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20230807 | 155800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20230807 | 155700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20230807 | 155600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20230807 | 155500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20230807 | 155400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20230807 | 155300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20230807 | 155200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20230807 | 155100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20230807 | 155000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20230807 | 154900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 198 | 20230807 | 154800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 199 | 20230807 | 154700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 200 | 20230807 | 154600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 201 | 20230807 | 154500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 202 | 20230807 | 154400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 203 | 20230807 | 154300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 204 | 20230807 | 154200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 205 | 20230807 | 154100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 206 | 20230807 | 154000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 207 | 20230807 | 153900 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 208 | 20230807 | 153800 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 209 | 20230807 | 153700 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 210 | 20230807 | 153600 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 211 | 20230807 | 153500 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 212 | 20230807 | 153400 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 213 | 20230807 | 153300 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 214 | 20230807 | 153200 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 215 | 20230807 | 153100 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 216 | 20230807 | 153000 | 2830647580 | 6700 | 6700 | 6700 | 6700 | 9120 |
| 217 | 20230807 | 152900 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 218 | 20230807 | 152800 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 219 | 20230807 | 152700 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 220 | 20230807 | 152600 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 221 | 20230807 | 152500 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 222 | 20230807 | 152400 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 223 | 20230807 | 152300 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 224 | 20230807 | 152200 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 225 | 20230807 | 152100 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 226 | 20230807 | 152000 | 2769543580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 227 | 20230807 | 151900 | 2769543580 | 6710 | 6710 | 6710 | 6700 | 2185 |
| 228 | 20230807 | 151800 | 2754883480 | 6700 | 6700 | 6700 | 6700 | 210 |
| 229 | 20230807 | 151700 | 2753476480 | 6700 | 6720 | 6720 | 6700 | 4034 |
| 230 | 20230807 | 151600 | 2726392500 | 6720 | 6710 | 6720 | 6710 | 843 |
| 231 | 20230807 | 151500 | 2720731450 | 6710 | 6710 | 6710 | 6700 | 3745 |
| 232 | 20230807 | 151400 | 2695619880 | 6720 | 6700 | 6720 | 6700 | 2114 |
| 233 | 20230807 | 151300 | 2681417510 | 6720 | 6710 | 6720 | 6710 | 4140 |
| 234 | 20230807 | 151200 | 2653630590 | 6710 | 6710 | 6710 | 6700 | 1206 |
| 235 | 20230807 | 151100 | 2645539050 | 6710 | 6710 | 6710 | 6700 | 2455 |
| 236 | 20230807 | 151000 | 2629079100 | 6710 | 6710 | 6710 | 6700 | 844 |
| 237 | 20230807 | 150900 | 2623415870 | 6700 | 6710 | 6710 | 6690 | 1271 |
| 238 | 20230807 | 150800 | 2614895260 | 6710 | 6710 | 6710 | 6700 | 3052 |
| 239 | 20230807 | 150700 | 2594416360 | 6710 | 6710 | 6710 | 6700 | 874 |
| 240 | 20230807 | 150600 | 2588552600 | 6700 | 6710 | 6710 | 6700 | 946 |
| 241 | 20230807 | 150500 | 2582204990 | 6710 | 6710 | 6720 | 6700 | 2758 |
| 242 | 20230807 | 150400 | 2563709380 | 6720 | 6710 | 6720 | 6700 | 1120 |
| 243 | 20230807 | 150300 | 2556192410 | 6710 | 6710 | 6720 | 6710 | 2090 |
| 244 | 20230807 | 150200 | 2542166740 | 6710 | 6700 | 6710 | 6700 | 4150 |
| 245 | 20230807 | 150100 | 2514325980 | 6710 | 6690 | 6710 | 6690 | 5123 |
| 246 | 20230807 | 150000 | 2479994450 | 6690 | 6690 | 6690 | 6690 | 2481 |
| 247 | 20230807 | 145900 | 2463396560 | 6690 | 6690 | 6690 | 6690 | 112 |
| 248 | 20230807 | 145800 | 2462647280 | 6690 | 6690 | 6690 | 6690 | 284 |
| 249 | 20230807 | 145700 | 2460747320 | 6690 | 6690 | 6690 | 6690 | 208 |
| 250 | 20230807 | 145600 | 2459355800 | 6690 | 6690 | 6690 | 6690 | 687 |
| 251 | 20230807 | 145500 | 2454759770 | 6690 | 6690 | 6690 | 6690 | 641 |
| 252 | 20230807 | 145400 | 2450471480 | 6690 | 6680 | 6690 | 6680 | 925 |
| 253 | 20230807 | 145300 | 2444290340 | 6680 | 6680 | 6680 | 6680 | 102 |
| 254 | 20230807 | 145200 | 2443608980 | 6680 | 6690 | 6690 | 6680 | 140 |
| 255 | 20230807 | 145100 | 2442673680 | 6690 | 6690 | 6690 | 6660 | 4118 |
| 256 | 20230807 | 145000 | 2415159410 | 6690 | 6690 | 6690 | 6690 | 102 |
| 257 | 20230807 | 144900 | 2414477030 | 6690 | 6700 | 6710 | 6690 | 929 |
| 258 | 20230807 | 144800 | 2408253680 | 6700 | 6700 | 6710 | 6700 | 5631 |
| 259 | 20230807 | 144700 | 2370523560 | 6700 | 6700 | 6700 | 6700 | 598 |
| 260 | 20230807 | 144600 | 2366516960 | 6700 | 6700 | 6700 | 6700 | 1135 |
| 261 | 20230807 | 144500 | 2358912460 | 6690 | 6680 | 6690 | 6680 | 1852 |
| 262 | 20230807 | 144400 | 2346523560 | 6680 | 6680 | 6680 | 6670 | 1224 |
| 263 | 20230807 | 144300 | 2338356250 | 6680 | 6680 | 6680 | 6680 | 316 |
| 264 | 20230807 | 144200 | 2336245370 | 6670 | 6670 | 6680 | 6660 | 1377 |
| 265 | 20230807 | 144100 | 2327069500 | 6670 | 6670 | 6670 | 6670 | 593 |
| 266 | 20230807 | 144000 | 2323114190 | 6670 | 6670 | 6670 | 6670 | 24 |
| 267 | 20230807 | 143900 | 2322954110 | 6670 | 6700 | 6700 | 6670 | 429 |
| 268 | 20230807 | 143800 | 2320082570 | 6700 | 6690 | 6700 | 6660 | 3449 |
| 269 | 20230807 | 143700 | 2297003420 | 6690 | 6690 | 6690 | 6690 | 1950 |
| 270 | 20230807 | 143600 | 2283957920 | 6690 | 6680 | 6690 | 6680 | 700 |
| 271 | 20230807 | 143500 | 2279278630 | 6680 | 6680 | 6690 | 6680 | 584 |
| 272 | 20230807 | 143400 | 2275375530 | 6690 | 6680 | 6690 | 6680 | 561 |
| 273 | 20230807 | 143300 | 2271626180 | 6690 | 6680 | 6690 | 6680 | 478 |
| 274 | 20230807 | 143200 | 2268431400 | 6690 | 6680 | 6690 | 6680 | 589 |
| 275 | 20230807 | 143100 | 2264495340 | 6680 | 6670 | 6680 | 6670 | 1474 |
| 276 | 20230807 | 143000 | 2254659020 | 6670 | 6650 | 6670 | 6650 | 1859 |
| 277 | 20230807 | 142900 | 2242277480 | 6680 | 6680 | 6680 | 6680 | 345 |
| 278 | 20230807 | 142800 | 2239972880 | 6680 | 6650 | 6680 | 6650 | 511 |
| 279 | 20230807 | 142700 | 2236560770 | 6680 | 6660 | 6680 | 6660 | 438 |
| 280 | 20230807 | 142600 | 2233639680 | 6650 | 6680 | 6680 | 6650 | 2881 |
| 281 | 20230807 | 142500 | 2214467580 | 6670 | 6700 | 6700 | 6670 | 381 |
| 282 | 20230807 | 142400 | 2211914910 | 6700 | 6660 | 6700 | 6660 | 476 |
| 283 | 20230807 | 142300 | 2208744310 | 6660 | 6650 | 6660 | 6650 | 2209 |
| 284 | 20230807 | 142200 | 2194053820 | 6650 | 6650 | 6650 | 6650 | 2175 |
| 285 | 20230807 | 142100 | 2179590070 | 6650 | 6650 | 6650 | 6650 | 3100 |
| 286 | 20230807 | 142000 | 2158975070 | 6650 | 6650 | 6650 | 6650 | 94 |
| 287 | 20230807 | 141900 | 2158349970 | 6650 | 6650 | 6650 | 6650 | 419 |
| 288 | 20230807 | 141800 | 2155563620 | 6650 | 6650 | 6650 | 6650 | 119 |
| 289 | 20230807 | 141700 | 2154772270 | 6650 | 6650 | 6650 | 6650 | 1 |
| 290 | 20230807 | 141600 | 2154765620 | 6650 | 6640 | 6650 | 6640 | 144 |
| 291 | 20230807 | 141500 | 2153808530 | 6640 | 6670 | 6670 | 6640 | 4495 |
| 292 | 20230807 | 141400 | 2123872630 | 6680 | 6680 | 6680 | 6680 | 106 |
| 293 | 20230807 | 141300 | 2123164550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 294 | 20230807 | 141200 | 2123164550 | 6680 | 6680 | 6680 | 6680 | 93 |
| 295 | 20230807 | 141100 | 2122543310 | 6670 | 6670 | 6670 | 6670 | 882 |
| 296 | 20230807 | 141000 | 2116660370 | 6680 | 6670 | 6680 | 6670 | 2243 |
| 297 | 20230807 | 140900 | 2101681940 | 6680 | 6680 | 6680 | 6680 | 101 |
| 298 | 20230807 | 140800 | 2101007260 | 6670 | 6710 | 6710 | 6670 | 6391 |
| 299 | 20230807 | 140700 | 2058343470 | 6710 | 6710 | 6710 | 6710 | 615 |
| 300 | 20230807 | 140600 | 2054216820 | 6710 | 6700 | 6710 | 6690 | 534 |
| 301 | 20230807 | 140500 | 2050636130 | 6700 | 6700 | 6700 | 6700 | 501 |
| 302 | 20230807 | 140400 | 2047279430 | 6690 | 6700 | 6700 | 6690 | 669 |
| 303 | 20230807 | 140300 | 2042797150 | 6700 | 6700 | 6700 | 6700 | 315 |
| 304 | 20230807 | 140200 | 2040686650 | 6690 | 6700 | 6700 | 6690 | 441 |
| 305 | 20230807 | 140100 | 2037731970 | 6700 | 6690 | 6700 | 6680 | 713 |
| 306 | 20230807 | 140000 | 2032962240 | 6690 | 6680 | 6690 | 6680 | 647 |
| 307 | 20230807 | 135900 | 2028635310 | 6690 | 6690 | 6690 | 6680 | 541 |
| 308 | 20230807 | 135800 | 2025016560 | 6690 | 6690 | 6700 | 6690 | 2463 |
| 309 | 20230807 | 135700 | 2008532780 | 6700 | 6690 | 6700 | 6690 | 823 |
| 310 | 20230807 | 135600 | 2003020430 | 6700 | 6700 | 6700 | 6690 | 664 |
| 311 | 20230807 | 135500 | 1998571990 | 6700 | 6700 | 6700 | 6690 | 570 |
| 312 | 20230807 | 135400 | 1994753520 | 6690 | 6690 | 6700 | 6690 | 416 |
| 313 | 20230807 | 135300 | 1991966880 | 6690 | 6700 | 6700 | 6690 | 1720 |
| 314 | 20230807 | 135200 | 1980457160 | 6700 | 6700 | 6700 | 6700 | 300 |
| 315 | 20230807 | 135100 | 1978447160 | 6700 | 6710 | 6710 | 6700 | 1733 |
| 316 | 20230807 | 135000 | 1966822350 | 6710 | 6700 | 6710 | 6700 | 1156 |
| 317 | 20230807 | 134900 | 1959072440 | 6710 | 6710 | 6710 | 6710 | 818 |
| 318 | 20230807 | 134800 | 1953583660 | 6710 | 6720 | 6720 | 6710 | 1187 |
| 319 | 20230807 | 134700 | 1945614830 | 6720 | 6730 | 6730 | 6720 | 830 |
| 320 | 20230807 | 134600 | 1940035350 | 6730 | 6730 | 6730 | 6730 | 492 |
| 321 | 20230807 | 134500 | 1936724190 | 6730 | 6720 | 6730 | 6720 | 1099 |
| 322 | 20230807 | 134400 | 1929335010 | 6730 | 6720 | 6730 | 6720 | 2392 |
| 323 | 20230807 | 134300 | 1913241590 | 6730 | 6720 | 6730 | 6720 | 2471 |
| 324 | 20230807 | 134200 | 1896632960 | 6720 | 6720 | 6720 | 6710 | 645 |
| 325 | 20230807 | 134100 | 1892300650 | 6720 | 6710 | 6720 | 6710 | 766 |
| 326 | 20230807 | 134000 | 1887160780 | 6720 | 6720 | 6720 | 6720 | 431 |
| 327 | 20230807 | 133900 | 1884264460 | 6720 | 6710 | 6720 | 6710 | 1907 |
| 328 | 20230807 | 133800 | 1871449780 | 6710 | 6700 | 6710 | 6700 | 4531 |
| 329 | 20230807 | 133700 | 1841068140 | 6700 | 6700 | 6700 | 6700 | 719 |
| 330 | 20230807 | 133600 | 1836250840 | 6700 | 6700 | 6700 | 6690 | 1487 |
| 331 | 20230807 | 133500 | 1826287950 | 6700 | 6700 | 6700 | 6690 | 1054 |
| 332 | 20230807 | 133400 | 1819229450 | 6700 | 6700 | 6700 | 6700 | 665 |
| 333 | 20230807 | 133300 | 1814773950 | 6690 | 6700 | 6700 | 6690 | 593 |
| 334 | 20230807 | 133200 | 1810801760 | 6690 | 6690 | 6700 | 6690 | 811 |
| 335 | 20230807 | 133100 | 1805370720 | 6690 | 6700 | 6700 | 6690 | 632 |
| 336 | 20230807 | 133000 | 1801137060 | 6690 | 6700 | 6700 | 6690 | 464 |
| 337 | 20230807 | 132900 | 1798028460 | 6700 | 6690 | 6700 | 6690 | 1593 |
| 338 | 20230807 | 132800 | 1787355930 | 6700 | 6700 | 6700 | 6690 | 323 |
| 339 | 20230807 | 132700 | 1785192100 | 6700 | 6690 | 6700 | 6690 | 748 |
| 340 | 20230807 | 132600 | 1780181430 | 6690 | 6690 | 6690 | 6680 | 531 |
| 341 | 20230807 | 132500 | 1776629300 | 6680 | 6700 | 6700 | 6680 | 492 |
| 342 | 20230807 | 132400 | 1773335660 | 6700 | 6700 | 6700 | 6690 | 1464 |
| 343 | 20230807 | 132300 | 1763535400 | 6700 | 6700 | 6700 | 6690 | 427 |
| 344 | 20230807 | 132200 | 1760674710 | 6700 | 6680 | 6700 | 6680 | 907 |
| 345 | 20230807 | 132100 | 1754606010 | 6680 | 6680 | 6680 | 6670 | 860 |
| 346 | 20230807 | 132000 | 1748861360 | 6680 | 6680 | 6680 | 6680 | 602 |
| 347 | 20230807 | 131900 | 1744840000 | 6670 | 6680 | 6680 | 6670 | 473 |
| 348 | 20230807 | 131800 | 1741680630 | 6680 | 6670 | 6680 | 6670 | 159 |
| 349 | 20230807 | 131700 | 1740618780 | 6680 | 6680 | 6690 | 6680 | 875 |
| 350 | 20230807 | 131600 | 1734773570 | 6690 | 6690 | 6690 | 6690 | 103 |
| 351 | 20230807 | 131500 | 1734084500 | 6690 | 6700 | 6700 | 6690 | 1249 |
| 352 | 20230807 | 131400 | 1725727470 | 6700 | 6690 | 6700 | 6690 | 1416 |
| 353 | 20230807 | 131300 | 1716253240 | 6700 | 6700 | 6700 | 6700 | 109 |
| 354 | 20230807 | 131200 | 1715522940 | 6710 | 6710 | 6710 | 6700 | 2270 |
| 355 | 20230807 | 131100 | 1700311070 | 6710 | 6710 | 6710 | 6710 | 398 |
| 356 | 20230807 | 131000 | 1697640490 | 6710 | 6700 | 6710 | 6700 | 4559 |
| 357 | 20230807 | 130900 | 1667075780 | 6700 | 6700 | 6700 | 6700 | 711 |
| 358 | 20230807 | 130800 | 1662312080 | 6700 | 6680 | 6700 | 6680 | 2076 |
| 359 | 20230807 | 130700 | 1648421830 | 6680 | 6680 | 6690 | 6680 | 543 |
| 360 | 20230807 | 130600 | 1644790590 | 6690 | 6690 | 6690 | 6680 | 582 |
| 361 | 20230807 | 130500 | 1640897280 | 6680 | 6690 | 6690 | 6680 | 551 |
| 362 | 20230807 | 130400 | 1637211390 | 6690 | 6680 | 6690 | 6680 | 598 |
| 363 | 20230807 | 130300 | 1633213330 | 6690 | 6690 | 6690 | 6690 | 491 |
| 364 | 20230807 | 130200 | 1629928540 | 6690 | 6690 | 6690 | 6690 | 436 |
| 365 | 20230807 | 130100 | 1627011700 | 6690 | 6680 | 6690 | 6680 | 878 |
| 366 | 20230807 | 130000 | 1621143200 | 6670 | 6680 | 6690 | 6670 | 587 |
| 367 | 20230807 | 125900 | 1617217180 | 6680 | 6680 | 6690 | 6680 | 429 |
| 368 | 20230807 | 125800 | 1614348170 | 6680 | 6670 | 6690 | 6670 | 3340 |
| 369 | 20230807 | 125700 | 1592037360 | 6670 | 6660 | 6670 | 6660 | 1900 |
| 370 | 20230807 | 125600 | 1579366130 | 6660 | 6660 | 6660 | 6650 | 4184 |
| 371 | 20230807 | 125500 | 1551501100 | 6660 | 6650 | 6660 | 6650 | 1289 |
| 372 | 20230807 | 125400 | 1542916890 | 6660 | 6660 | 6660 | 6650 | 346 |
| 373 | 20230807 | 125300 | 1540612800 | 6660 | 6660 | 6660 | 6650 | 379 |
| 374 | 20230807 | 125200 | 1538088920 | 6660 | 6650 | 6660 | 6650 | 427 |
| 375 | 20230807 | 125100 | 1535245640 | 6660 | 6660 | 6660 | 6660 | 213 |
| 376 | 20230807 | 125000 | 1533827060 | 6650 | 6650 | 6650 | 6650 | 91 |
| 377 | 20230807 | 124900 | 1533221910 | 6650 | 6660 | 6660 | 6650 | 182 |
| 378 | 20230807 | 124800 | 1532010110 | 6660 | 6660 | 6660 | 6660 | 267 |
| 379 | 20230807 | 124700 | 1530231890 | 6650 | 6650 | 6660 | 6650 | 86 |
| 380 | 20230807 | 124600 | 1529659960 | 6650 | 6660 | 6660 | 6650 | 50 |
| 381 | 20230807 | 124500 | 1529327100 | 6650 | 6650 | 6650 | 6650 | 356 |
| 382 | 20230807 | 124400 | 1526959700 | 6650 | 6660 | 6660 | 6650 | 223 |
| 383 | 20230807 | 124300 | 1525475040 | 6650 | 6650 | 6650 | 6650 | 133 |
| 384 | 20230807 | 124200 | 1524590590 | 6650 | 6650 | 6650 | 6650 | 2498 |
| 385 | 20230807 | 124100 | 1507978890 | 6660 | 6650 | 6660 | 6650 | 1279 |
| 386 | 20230807 | 124000 | 1499473310 | 6650 | 6650 | 6650 | 6650 | 280 |
| 387 | 20230807 | 123900 | 1497611310 | 6660 | 6650 | 6660 | 6650 | 31 |
| 388 | 20230807 | 123800 | 1497404950 | 6660 | 6650 | 6660 | 6650 | 407 |
| 389 | 20230807 | 123700 | 1494695330 | 6660 | 6650 | 6660 | 6650 | 129 |
| 390 | 20230807 | 123600 | 1493837470 | 6660 | 6650 | 6660 | 6650 | 1048 |
| 391 | 20230807 | 123500 | 1486868050 | 6650 | 6650 | 6650 | 6650 | 145 |
| 392 | 20230807 | 123400 | 1485903800 | 6660 | 6650 | 6660 | 6650 | 207 |
| 393 | 20230807 | 123300 | 1484525440 | 6660 | 6650 | 6670 | 6650 | 90 |
| 394 | 20230807 | 123200 | 1483926570 | 6670 | 6660 | 6670 | 6660 | 2122 |
| 395 | 20230807 | 123100 | 1469792570 | 6660 | 6660 | 6660 | 6660 | 28 |
| 396 | 20230807 | 123000 | 1469606090 | 6660 | 6660 | 6660 | 6660 | 555 |
| 397 | 20230807 | 122900 | 1465909790 | 6670 | 6670 | 6670 | 6670 | 222 |
| 398 | 20230807 | 122800 | 1464429050 | 6670 | 6660 | 6670 | 6660 | 482 |
| 399 | 20230807 | 122700 | 1461218430 | 6660 | 6660 | 6660 | 6650 | 160 |
| 400 | 20230807 | 122600 | 1460153100 | 6660 | 6660 | 6660 | 6660 | 1146 |
| 401 | 20230807 | 122500 | 1452520740 | 6660 | 6670 | 6670 | 6660 | 275 |
| 402 | 20230807 | 122400 | 1450688010 | 6670 | 6660 | 6670 | 6660 | 322 |
| 403 | 20230807 | 122300 | 1448542770 | 6660 | 6660 | 6660 | 6660 | 655 |
| 404 | 20230807 | 122200 | 1444180470 | 6670 | 6670 | 6670 | 6670 | 121 |
| 405 | 20230807 | 122100 | 1443373400 | 6670 | 6660 | 6670 | 6660 | 92 |
| 406 | 20230807 | 122000 | 1442760440 | 6660 | 6660 | 6670 | 6660 | 72 |
| 407 | 20230807 | 121900 | 1442280690 | 6670 | 6670 | 6670 | 6670 | 276 |
| 408 | 20230807 | 121800 | 1440439770 | 6670 | 6680 | 6680 | 6670 | 806 |
| 409 | 20230807 | 121700 | 1435063540 | 6670 | 6680 | 6680 | 6670 | 1351 |
| 410 | 20230807 | 121600 | 1426048610 | 6680 | 6680 | 6680 | 6680 | 1403 |
| 411 | 20230807 | 121500 | 1416676570 | 6690 | 6680 | 6690 | 6680 | 2009 |
| 412 | 20230807 | 121400 | 1403240130 | 6680 | 6680 | 6680 | 6680 | 221 |
| 413 | 20230807 | 121300 | 1401763850 | 6680 | 6690 | 6690 | 6680 | 445 |
| 414 | 20230807 | 121200 | 1398790680 | 6690 | 6700 | 6700 | 6690 | 2854 |
| 415 | 20230807 | 121100 | 1379692090 | 6700 | 6690 | 6700 | 6690 | 441 |
| 416 | 20230807 | 121000 | 1376737660 | 6700 | 6690 | 6700 | 6690 | 391 |
| 417 | 20230807 | 120900 | 1374118420 | 6700 | 6700 | 6700 | 6690 | 375 |
| 418 | 20230807 | 120800 | 1371608930 | 6700 | 6700 | 6710 | 6690 | 635 |
| 419 | 20230807 | 120700 | 1367353580 | 6710 | 6700 | 6710 | 6700 | 594 |
| 420 | 20230807 | 120600 | 1363373300 | 6700 | 6700 | 6700 | 6690 | 3771 |
| 421 | 20230807 | 120500 | 1338110600 | 6700 | 6700 | 6700 | 6690 | 472 |
| 422 | 20230807 | 120400 | 1334948780 | 6690 | 6690 | 6700 | 6690 | 476 |
| 423 | 20230807 | 120300 | 1331760520 | 6690 | 6700 | 6700 | 6680 | 862 |
| 424 | 20230807 | 120200 | 1325995330 | 6700 | 6700 | 6700 | 6680 | 731 |
| 425 | 20230807 | 120100 | 1321099630 | 6700 | 6680 | 6700 | 6670 | 9719 |
| 426 | 20230807 | 120000 | 1256043780 | 6680 | 6680 | 6690 | 6680 | 2148 |
| 427 | 20230807 | 115900 | 1241693390 | 6690 | 6680 | 6690 | 6670 | 2701 |
| 428 | 20230807 | 115800 | 1223646230 | 6680 | 6660 | 6680 | 6660 | 2211 |
| 429 | 20230807 | 115700 | 1208908340 | 6670 | 6670 | 6670 | 6670 | 823 |
| 430 | 20230807 | 115600 | 1203418930 | 6670 | 6670 | 6670 | 6670 | 2062 |
| 431 | 20230807 | 115500 | 1189665390 | 6670 | 6660 | 6670 | 6660 | 373 |
| 432 | 20230807 | 115400 | 1187177490 | 6660 | 6650 | 6660 | 6650 | 774 |
| 433 | 20230807 | 115300 | 1182023370 | 6660 | 6660 | 6660 | 6650 | 371 |
| 434 | 20230807 | 115200 | 1179552520 | 6660 | 6660 | 6660 | 6660 | 1369 |
| 435 | 20230807 | 115100 | 1170434980 | 6660 | 6660 | 6660 | 6650 | 269 |
| 436 | 20230807 | 115000 | 1168643510 | 6660 | 6650 | 6660 | 6650 | 354 |
| 437 | 20230807 | 114900 | 1166287040 | 6650 | 6650 | 6660 | 6650 | 233 |
| 438 | 20230807 | 114800 | 1164737380 | 6650 | 6660 | 6660 | 6650 | 626 |
| 439 | 20230807 | 114700 | 1160572280 | 6650 | 6660 | 6660 | 6650 | 2431 |
| 440 | 20230807 | 114600 | 1144399840 | 6660 | 6660 | 6660 | 6660 | 337 |
| 441 | 20230807 | 114500 | 1142155420 | 6660 | 6660 | 6660 | 6660 | 286 |
| 442 | 20230807 | 114400 | 1140250660 | 6660 | 6660 | 6660 | 6650 | 554 |
| 443 | 20230807 | 114300 | 1136561550 | 6650 | 6650 | 6660 | 6650 | 700 |
| 444 | 20230807 | 114200 | 1131904580 | 6640 | 6660 | 6660 | 6640 | 518 |
| 445 | 20230807 | 114100 | 1128458440 | 6660 | 6660 | 6660 | 6660 | 271 |
| 446 | 20230807 | 114000 | 1126653580 | 6660 | 6640 | 6660 | 6640 | 141 |
| 447 | 20230807 | 113900 | 1125715880 | 6640 | 6650 | 6650 | 6630 | 990 |
| 448 | 20230807 | 113800 | 1119141990 | 6640 | 6640 | 6640 | 6640 | 2428 |
| 449 | 20230807 | 113700 | 1103020070 | 6640 | 6640 | 6640 | 6640 | 26 |
| 450 | 20230807 | 113600 | 1102847430 | 6640 | 6630 | 6640 | 6630 | 55 |
| 451 | 20230807 | 113500 | 1102482240 | 6630 | 6620 | 6650 | 6620 | 1289 |
| 452 | 20230807 | 113400 | 1093912970 | 6620 | 6640 | 6650 | 6620 | 2159 |
| 453 | 20230807 | 113300 | 1079569150 | 6640 | 6620 | 6640 | 6620 | 543 |
| 454 | 20230807 | 113200 | 1075974470 | 6620 | 6610 | 6620 | 6610 | 997 |
| 455 | 20230807 | 113100 | 1069378990 | 6610 | 6650 | 6650 | 6600 | 5606 |
| 456 | 20230807 | 113000 | 1032252420 | 6650 | 6650 | 6650 | 6630 | 1315 |
| 457 | 20230807 | 112900 | 1023508670 | 6650 | 6660 | 6660 | 6630 | 548 |
| 458 | 20230807 | 112800 | 1019862330 | 6660 | 6650 | 6660 | 6640 | 4693 |
| 459 | 20230807 | 112700 | 988613890 | 6650 | 6630 | 6650 | 6630 | 4024 |
| 460 | 20230807 | 112600 | 961905030 | 6630 | 6620 | 6630 | 6620 | 1104 |
| 461 | 20230807 | 112500 | 954593420 | 6620 | 6620 | 6620 | 6580 | 693 |
| 462 | 20230807 | 112400 | 950006520 | 6620 | 6600 | 6620 | 6600 | 1366 |
| 463 | 20230807 | 112300 | 940987960 | 6610 | 6570 | 6610 | 6570 | 4823 |
| 464 | 20230807 | 112200 | 909156890 | 6570 | 6570 | 6570 | 6570 | 53 |
| 465 | 20230807 | 112100 | 908808680 | 6570 | 6590 | 6590 | 6570 | 49 |
| 466 | 20230807 | 112000 | 908486330 | 6560 | 6570 | 6590 | 6560 | 1632 |
| 467 | 20230807 | 111900 | 897747280 | 6570 | 6570 | 6570 | 6570 | 6 |
| 468 | 20230807 | 111800 | 897707860 | 6570 | 6570 | 6570 | 6570 | 1881 |
| 469 | 20230807 | 111700 | 885349690 | 6560 | 6550 | 6560 | 6550 | 153 |
| 470 | 20230807 | 111600 | 884346280 | 6550 | 6550 | 6550 | 6550 | 2159 |
| 471 | 20230807 | 111500 | 870204830 | 6540 | 6540 | 6540 | 6540 | 54 |
| 472 | 20230807 | 111400 | 869851670 | 6540 | 6540 | 6540 | 6540 | 127 |
| 473 | 20230807 | 111300 | 869021090 | 6540 | 6550 | 6550 | 6540 | 2113 |
| 474 | 20230807 | 111200 | 855195960 | 6550 | 6550 | 6560 | 6550 | 370 |
| 475 | 20230807 | 111100 | 852772070 | 6550 | 6560 | 6560 | 6530 | 5308 |
| 476 | 20230807 | 111000 | 818010800 | 6560 | 6550 | 6560 | 6550 | 106 |
| 477 | 20230807 | 110900 | 817315960 | 6550 | 6560 | 6560 | 6550 | 2700 |
| 478 | 20230807 | 110800 | 799604230 | 6570 | 6560 | 6570 | 6560 | 158 |
| 479 | 20230807 | 110700 | 798567710 | 6560 | 6560 | 6570 | 6560 | 135 |
| 480 | 20230807 | 110600 | 797682030 | 6570 | 6580 | 6580 | 6570 | 3211 |
| 481 | 20230807 | 110500 | 776585740 | 6580 | 6580 | 6580 | 6580 | 37 |
| 482 | 20230807 | 110400 | 776342280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 483 | 20230807 | 110300 | 776342280 | 6580 | 6580 | 6590 | 6570 | 483 |
| 484 | 20230807 | 110200 | 773168070 | 6580 | 6590 | 6590 | 6580 | 233 |
| 485 | 20230807 | 110100 | 771634790 | 6580 | 6560 | 6580 | 6560 | 1235 |
| 486 | 20230807 | 110000 | 763509010 | 6560 | 6560 | 6580 | 6560 | 31 |
| 487 | 20230807 | 105900 | 763305630 | 6550 | 6580 | 6580 | 6550 | 1783 |
| 488 | 20230807 | 105800 | 751612120 | 6580 | 6580 | 6580 | 6570 | 880 |
| 489 | 20230807 | 105700 | 745823990 | 6580 | 6570 | 6580 | 6570 | 265 |
| 490 | 20230807 | 105600 | 744082860 | 6560 | 6560 | 6560 | 6560 | 81 |
| 491 | 20230807 | 105500 | 743551500 | 6570 | 6570 | 6570 | 6570 | 1 |
| 492 | 20230807 | 105400 | 743544930 | 6560 | 6560 | 6560 | 6560 | 93 |
| 493 | 20230807 | 105300 | 742934850 | 6560 | 6570 | 6570 | 6560 | 117 |
| 494 | 20230807 | 105200 | 742166330 | 6570 | 6570 | 6570 | 6570 | 106 |
| 495 | 20230807 | 105100 | 741469910 | 6560 | 6560 | 6560 | 6560 | 92 |
| 496 | 20230807 | 105000 | 740866390 | 6570 | 6570 | 6570 | 6560 | 470 |
| 497 | 20230807 | 104900 | 737780010 | 6570 | 6570 | 6570 | 6570 | 2150 |
| 498 | 20230807 | 104800 | 723654510 | 6560 | 6570 | 6570 | 6560 | 324 |
| 499 | 20230807 | 104700 | 721527590 | 6570 | 6580 | 6580 | 6570 | 21 |
| 500 | 20230807 | 104600 | 721389520 | 6580 | 6570 | 6580 | 6570 | 77 |
| 501 | 20230807 | 104500 | 720883130 | 6570 | 6580 | 6590 | 6570 | 268 |
| 502 | 20230807 | 104400 | 719119600 | 6580 | 6590 | 6590 | 6580 | 107 |
| 503 | 20230807 | 104300 | 718415040 | 6590 | 6600 | 6600 | 6590 | 397 |
| 504 | 20230807 | 104200 | 715798800 | 6590 | 6580 | 6590 | 6580 | 3214 |
| 505 | 20230807 | 104100 | 694629860 | 6580 | 6570 | 6580 | 6570 | 4181 |
| 506 | 20230807 | 104000 | 667156480 | 6570 | 6560 | 6570 | 6560 | 1624 |
| 507 | 20230807 | 103900 | 656500370 | 6560 | 6550 | 6560 | 6540 | 542 |
| 508 | 20230807 | 103800 | 652947030 | 6550 | 6550 | 6550 | 6540 | 62 |
| 509 | 20230807 | 103700 | 652541220 | 6550 | 6550 | 6550 | 6540 | 83 |
| 510 | 20230807 | 103600 | 651997600 | 6550 | 6570 | 6570 | 6540 | 3021 |
| 511 | 20230807 | 103500 | 632231600 | 6570 | 6560 | 6570 | 6560 | 595 |
| 512 | 20230807 | 103400 | 628323000 | 6560 | 6570 | 6570 | 6560 | 407 |
| 513 | 20230807 | 103300 | 625653060 | 6570 | 6570 | 6580 | 6560 | 600 |
| 514 | 20230807 | 103200 | 621711150 | 6580 | 6570 | 6580 | 6570 | 111 |
| 515 | 20230807 | 103100 | 620981840 | 6570 | 6560 | 6570 | 6560 | 1843 |
| 516 | 20230807 | 103000 | 608879810 | 6560 | 6550 | 6560 | 6550 | 429 |
| 517 | 20230807 | 102900 | 606069850 | 6550 | 6550 | 6550 | 6550 | 55 |
| 518 | 20230807 | 102800 | 605709600 | 6550 | 6560 | 6560 | 6550 | 2112 |
| 519 | 20230807 | 102700 | 591870510 | 6570 | 6560 | 6570 | 6560 | 436 |
| 520 | 20230807 | 102600 | 589010250 | 6570 | 6570 | 6570 | 6570 | 520 |
| 521 | 20230807 | 102500 | 585593850 | 6570 | 6570 | 6570 | 6570 | 601 |
| 522 | 20230807 | 102400 | 581645280 | 6560 | 6570 | 6570 | 6560 | 49 |
| 523 | 20230807 | 102300 | 581323770 | 6570 | 6560 | 6570 | 6560 | 246 |
| 524 | 20230807 | 102200 | 579709810 | 6560 | 6560 | 6560 | 6560 | 54 |
| 525 | 20230807 | 102100 | 579355570 | 6560 | 6560 | 6560 | 6560 | 300 |
| 526 | 20230807 | 102000 | 577387570 | 6570 | 6570 | 6570 | 6570 | 405 |
| 527 | 20230807 | 101900 | 574726720 | 6550 | 6550 | 6550 | 6550 | 93 |
| 528 | 20230807 | 101800 | 574117570 | 6570 | 6550 | 6570 | 6550 | 1937 |
| 529 | 20230807 | 101700 | 561422820 | 6560 | 6560 | 6560 | 6560 | 359 |
| 530 | 20230807 | 101600 | 559067780 | 6560 | 6560 | 6570 | 6560 | 325 |
| 531 | 20230807 | 101500 | 556935730 | 6570 | 6570 | 6570 | 6570 | 22 |
| 532 | 20230807 | 101400 | 556791190 | 6580 | 6580 | 6590 | 6580 | 573 |
| 533 | 20230807 | 101300 | 553020320 | 6580 | 6550 | 6580 | 6550 | 1313 |
| 534 | 20230807 | 101200 | 544391400 | 6560 | 6550 | 6560 | 6550 | 495 |
| 535 | 20230807 | 101100 | 541145470 | 6550 | 6550 | 6550 | 6550 | 885 |
| 536 | 20230807 | 101000 | 535348720 | 6540 | 6540 | 6540 | 6540 | 254 |
| 537 | 20230807 | 100900 | 533687560 | 6540 | 6560 | 6560 | 6540 | 396 |
| 538 | 20230807 | 100800 | 531092560 | 6570 | 6570 | 6570 | 6570 | 207 |
| 539 | 20230807 | 100700 | 529732570 | 6570 | 6540 | 6580 | 6540 | 3648 |
| 540 | 20230807 | 100600 | 505849550 | 6530 | 6530 | 6530 | 6530 | 127 |
| 541 | 20230807 | 100500 | 505020240 | 6530 | 6530 | 6530 | 6530 | 165 |
| 542 | 20230807 | 100400 | 503942790 | 6530 | 6530 | 6530 | 6530 | 428 |
| 543 | 20230807 | 100300 | 501147950 | 6530 | 6530 | 6540 | 6530 | 1516 |
| 544 | 20230807 | 100200 | 491248460 | 6530 | 6530 | 6530 | 6530 | 169 |
| 545 | 20230807 | 100100 | 490144890 | 6540 | 6520 | 6540 | 6510 | 2957 |
| 546 | 20230807 | 100000 | 470859840 | 6530 | 6520 | 6530 | 6510 | 661 |
| 547 | 20230807 | 095900 | 466551260 | 6520 | 6520 | 6520 | 6510 | 257 |
| 548 | 20230807 | 095800 | 464875880 | 6510 | 6520 | 6520 | 6510 | 28 |
| 549 | 20230807 | 095700 | 464693590 | 6510 | 6520 | 6520 | 6510 | 132 |
| 550 | 20230807 | 095600 | 463833220 | 6520 | 6520 | 6520 | 6500 | 161 |
| 551 | 20230807 | 095500 | 462786270 | 6520 | 6520 | 6520 | 6500 | 63 |
| 552 | 20230807 | 095400 | 462376730 | 6500 | 6500 | 6520 | 6500 | 600 |
| 553 | 20230807 | 095300 | 458476690 | 6500 | 6470 | 6500 | 6470 | 4633 |
| 554 | 20230807 | 095200 | 428410900 | 6490 | 6490 | 6490 | 6490 | 138 |
| 555 | 20230807 | 095100 | 427515280 | 6490 | 6490 | 6490 | 6470 | 945 |
| 556 | 20230807 | 095000 | 421387500 | 6490 | 6480 | 6490 | 6480 | 401 |
| 557 | 20230807 | 094900 | 418789000 | 6490 | 6490 | 6490 | 6480 | 618 |
| 558 | 20230807 | 094800 | 414778450 | 6490 | 6480 | 6490 | 6480 | 93 |
| 559 | 20230807 | 094700 | 414175750 | 6490 | 6490 | 6490 | 6480 | 1485 |
| 560 | 20230807 | 094600 | 404540600 | 6490 | 6490 | 6490 | 6480 | 2321 |
| 561 | 20230807 | 094500 | 389498520 | 6500 | 6510 | 6510 | 6490 | 453 |
| 562 | 20230807 | 094400 | 386552310 | 6520 | 6510 | 6520 | 6510 | 506 |
| 563 | 20230807 | 094300 | 383258240 | 6510 | 6510 | 6510 | 6510 | 10 |
| 564 | 20230807 | 094200 | 383193140 | 6510 | 6490 | 6510 | 6490 | 596 |
| 565 | 20230807 | 094100 | 379322750 | 6490 | 6490 | 6490 | 6480 | 34 |
| 566 | 20230807 | 094000 | 379102360 | 6480 | 6480 | 6490 | 6480 | 3520 |
| 567 | 20230807 | 093900 | 356291190 | 6480 | 6490 | 6490 | 6470 | 898 |
| 568 | 20230807 | 093800 | 350472210 | 6490 | 6490 | 6500 | 6490 | 652 |
| 569 | 20230807 | 093700 | 346240720 | 6500 | 6500 | 6500 | 6490 | 1560 |
| 570 | 20230807 | 093600 | 336100780 | 6500 | 6490 | 6500 | 6490 | 546 |
| 571 | 20230807 | 093500 | 332552110 | 6490 | 6490 | 6500 | 6490 | 271 |
| 572 | 20230807 | 093400 | 330793310 | 6470 | 6470 | 6490 | 6470 | 164 |
| 573 | 20230807 | 093300 | 329732210 | 6460 | 6470 | 6470 | 6460 | 203 |
| 574 | 20230807 | 093200 | 328419710 | 6470 | 6460 | 6470 | 6450 | 1387 |
| 575 | 20230807 | 093100 | 319459680 | 6460 | 6450 | 6460 | 6450 | 108 |
| 576 | 20230807 | 093000 | 318762540 | 6460 | 6470 | 6470 | 6460 | 3617 |
| 577 | 20230807 | 092900 | 295383510 | 6480 | 6490 | 6490 | 6480 | 1094 |
| 578 | 20230807 | 092800 | 288292970 | 6490 | 6490 | 6490 | 6490 | 571 |
| 579 | 20230807 | 092700 | 284587180 | 6500 | 6490 | 6500 | 6490 | 39 |
| 580 | 20230807 | 092600 | 284333950 | 6500 | 6490 | 6510 | 6490 | 41 |
| 581 | 20230807 | 092500 | 284067680 | 6490 | 6530 | 6530 | 6490 | 437 |
| 582 | 20230807 | 092400 | 281226890 | 6530 | 6520 | 6530 | 6520 | 1576 |
| 583 | 20230807 | 092300 | 270945460 | 6520 | 6530 | 6530 | 6520 | 97 |
| 584 | 20230807 | 092200 | 270312990 | 6530 | 6530 | 6530 | 6510 | 167 |
| 585 | 20230807 | 092100 | 269222780 | 6530 | 6530 | 6530 | 6510 | 3697 |
| 586 | 20230807 | 092000 | 245132310 | 6530 | 6480 | 6530 | 6480 | 2100 |
| 587 | 20230807 | 091900 | 231483300 | 6480 | 6460 | 6480 | 6440 | 1864 |
| 588 | 20230807 | 091800 | 219435570 | 6460 | 6460 | 6460 | 6450 | 3063 |
| 589 | 20230807 | 091700 | 199659250 | 6460 | 6470 | 6470 | 6450 | 217 |
| 590 | 20230807 | 091600 | 198257250 | 6470 | 6440 | 6470 | 6430 | 3551 |
| 591 | 20230807 | 091500 | 175375760 | 6430 | 6440 | 6450 | 6430 | 606 |
| 592 | 20230807 | 091400 | 171474490 | 6440 | 6440 | 6440 | 6430 | 694 |
| 593 | 20230807 | 091300 | 167008530 | 6440 | 6430 | 6440 | 6430 | 1042 |
| 594 | 20230807 | 091200 | 160300850 | 6440 | 6450 | 6450 | 6430 | 3314 |
| 595 | 20230807 | 091100 | 138990520 | 6430 | 6440 | 6440 | 6430 | 4220 |
| 596 | 20230807 | 091000 | 111815590 | 6440 | 6440 | 6450 | 6430 | 1886 |
| 597 | 20230807 | 090900 | 99671000 | 6450 | 6450 | 6450 | 6440 | 754 |
| 598 | 20230807 | 090800 | 94810800 | 6450 | 6440 | 6450 | 6440 | 699 |
| 599 | 20230807 | 090700 | 90309130 | 6440 | 6450 | 6450 | 6430 | 1778 |
| 600 | 20230807 | 090600 | 78861570 | 6450 | 6470 | 6470 | 6440 | 3625 |
| 601 | 20230807 | 090500 | 55487450 | 6470 | 6470 | 6470 | 6460 | 1905 |
| 602 | 20230807 | 090400 | 43170150 | 6470 | 6490 | 6490 | 6470 | 819 |
| 603 | 20230807 | 090300 | 37869890 | 6490 | 6490 | 6500 | 6490 | 55 |
| 604 | 20230807 | 090200 | 37512650 | 6490 | 6480 | 6490 | 6480 | 1072 |
| 605 | 20230807 | 090100 | 30564800 | 6490 | 6490 | 6490 | 6490 | 60 |
| 606 | 20230807 | 090000 | 30175400 | 6510 | 6470 | 6510 | 6470 | 4658 |