34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 3 | 20230807 | 192500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20230807 | 192400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20230807 | 192300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20230807 | 192200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20230807 | 192100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20230807 | 192000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20230807 | 191900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20230807 | 191800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20230807 | 191700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20230807 | 191600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20230807 | 191500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20230807 | 191400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20230807 | 191300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20230807 | 191200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20230807 | 191100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20230807 | 191000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20230807 | 190900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20230807 | 190800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20230807 | 190700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20230807 | 190600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20230807 | 190500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20230807 | 190400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20230807 | 190300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20230807 | 190200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20230807 | 190100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20230807 | 190000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20230807 | 185900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20230807 | 185800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20230807 | 185700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20230807 | 185600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 33 | 20230807 | 185500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20230807 | 185400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20230807 | 185300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20230807 | 185200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20230807 | 185100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20230807 | 185000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20230807 | 184900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20230807 | 184800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20230807 | 184700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20230807 | 184600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20230807 | 184500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20230807 | 184400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20230807 | 184300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20230807 | 184200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20230807 | 184100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20230807 | 184000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20230807 | 183900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20230807 | 183800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20230807 | 183700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20230807 | 183600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20230807 | 183500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20230807 | 183400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20230807 | 183300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20230807 | 183200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20230807 | 183100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20230807 | 183000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20230807 | 182900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20230807 | 182800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20230807 | 182700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20230807 | 182600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 63 | 20230807 | 182500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20230807 | 182400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20230807 | 182300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20230807 | 182200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20230807 | 182100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20230807 | 182000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20230807 | 181900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20230807 | 181800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20230807 | 181700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20230807 | 181600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20230807 | 181500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20230807 | 181400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20230807 | 181300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20230807 | 181200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20230807 | 181100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20230807 | 181000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20230807 | 180900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20230807 | 180800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20230807 | 180700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20230807 | 180600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20230807 | 180500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20230807 | 180400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20230807 | 180300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20230807 | 180200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20230807 | 180100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20230807 | 180000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20230807 | 175900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20230807 | 175800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20230807 | 175700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20230807 | 175600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 93 | 20230807 | 175500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20230807 | 175400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20230807 | 175300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20230807 | 175200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20230807 | 175100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20230807 | 175000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20230807 | 174900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20230807 | 174800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20230807 | 174700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20230807 | 174600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20230807 | 174500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20230807 | 174400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20230807 | 174300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20230807 | 174200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20230807 | 174100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20230807 | 174000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20230807 | 173900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20230807 | 173800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20230807 | 173700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20230807 | 173600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20230807 | 173500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20230807 | 173400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20230807 | 173300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20230807 | 173200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20230807 | 173100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20230807 | 173000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20230807 | 172900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20230807 | 172800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20230807 | 172700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20230807 | 172600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 123 | 20230807 | 172500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20230807 | 172400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20230807 | 172300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20230807 | 172200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20230807 | 172100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20230807 | 172000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20230807 | 171900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20230807 | 171800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20230807 | 171700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20230807 | 171600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20230807 | 171500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20230807 | 171400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20230807 | 171300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20230807 | 171200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20230807 | 171100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20230807 | 171000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20230807 | 170900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20230807 | 170800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20230807 | 170700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20230807 | 170600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20230807 | 170500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20230807 | 170400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20230807 | 170300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20230807 | 170200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20230807 | 170100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20230807 | 170000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20230807 | 165900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20230807 | 165800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20230807 | 165700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20230807 | 165600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 153 | 20230807 | 165500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20230807 | 165400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20230807 | 165300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20230807 | 165200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20230807 | 165100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20230807 | 165000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20230807 | 164900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20230807 | 164800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20230807 | 164700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20230807 | 164600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20230807 | 164500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20230807 | 164400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20230807 | 164300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20230807 | 164200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20230807 | 164100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20230807 | 164000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20230807 | 163900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20230807 | 163800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20230807 | 163700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20230807 | 163600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20230807 | 163500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20230807 | 163400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20230807 | 163300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20230807 | 163200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20230807 | 163100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20230807 | 163000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20230807 | 162900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20230807 | 162800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20230807 | 162700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20230807 | 162600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 183 | 20230807 | 162500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20230807 | 162400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20230807 | 162300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20230807 | 162200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20230807 | 162100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20230807 | 162000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20230807 | 161900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20230807 | 161800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20230807 | 161700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20230807 | 161600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20230807 | 161500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20230807 | 161400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20230807 | 161300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20230807 | 161200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20230807 | 161100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20230807 | 161000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20230807 | 160900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20230807 | 160800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20230807 | 160700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20230807 | 160600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20230807 | 160500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20230807 | 160400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20230807 | 160300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20230807 | 160200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20230807 | 160100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20230807 | 160000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20230807 | 155900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 210 | 20230807 | 155800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 211 | 20230807 | 155700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 212 | 20230807 | 155600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 213 | 20230807 | 155500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 214 | 20230807 | 155400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 215 | 20230807 | 155300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 216 | 20230807 | 155200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 217 | 20230807 | 155100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 218 | 20230807 | 155000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 219 | 20230807 | 154900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 220 | 20230807 | 154800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 221 | 20230807 | 154700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 222 | 20230807 | 154600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 223 | 20230807 | 154500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 224 | 20230807 | 154400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 225 | 20230807 | 154300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 226 | 20230807 | 154200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 227 | 20230807 | 154100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 228 | 20230807 | 154000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 229 | 20230807 | 153900 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 230 | 20230807 | 153800 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 231 | 20230807 | 153700 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 232 | 20230807 | 153600 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 233 | 20230807 | 153500 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 234 | 20230807 | 153400 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 235 | 20230807 | 153300 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 236 | 20230807 | 153200 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 237 | 20230807 | 153100 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 0 |
| 238 | 20230807 | 153000 | 17531686200 | 59100 | 59100 | 59100 | 59100 | 6195 |
| 239 | 20230807 | 152900 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 240 | 20230807 | 152800 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 241 | 20230807 | 152700 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 242 | 20230807 | 152600 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 243 | 20230807 | 152500 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 244 | 20230807 | 152400 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 245 | 20230807 | 152300 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 246 | 20230807 | 152200 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 247 | 20230807 | 152100 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 248 | 20230807 | 152000 | 17165561700 | 59300 | 59300 | 59300 | 59300 | 0 |
| 249 | 20230807 | 151900 | 17165561700 | 59300 | 59400 | 59600 | 59300 | 636 |
| 250 | 20230807 | 151800 | 17127780400 | 59500 | 59400 | 59600 | 59400 | 944 |
| 251 | 20230807 | 151700 | 17071640900 | 59200 | 59200 | 59300 | 59100 | 842 |
| 252 | 20230807 | 151600 | 17021785600 | 59200 | 59300 | 59400 | 59200 | 580 |
| 253 | 20230807 | 151500 | 16987405200 | 59300 | 59500 | 59500 | 59300 | 340 |
| 254 | 20230807 | 151400 | 16967236000 | 59500 | 59500 | 59600 | 59200 | 861 |
| 255 | 20230807 | 151300 | 16916114600 | 59500 | 59500 | 59500 | 59500 | 210 |
| 256 | 20230807 | 151200 | 16903619600 | 59500 | 59600 | 59600 | 59500 | 112 |
| 257 | 20230807 | 151100 | 16896945600 | 59600 | 59600 | 59600 | 59600 | 73 |
| 258 | 20230807 | 151000 | 16892594800 | 59600 | 59500 | 59600 | 59400 | 608 |
| 259 | 20230807 | 150900 | 16856416100 | 59500 | 59500 | 59500 | 59400 | 56 |
| 260 | 20230807 | 150800 | 16853085400 | 59400 | 59400 | 59500 | 59400 | 242 |
| 261 | 20230807 | 150700 | 16838705800 | 59400 | 59500 | 59500 | 59400 | 867 |
| 262 | 20230807 | 150600 | 16787202000 | 59400 | 59500 | 59500 | 59400 | 148 |
| 263 | 20230807 | 150500 | 16778407200 | 59500 | 59500 | 59500 | 59500 | 84 |
| 264 | 20230807 | 150400 | 16773409200 | 59500 | 59700 | 59700 | 59400 | 131 |
| 265 | 20230807 | 150300 | 16765607300 | 59700 | 59600 | 59700 | 59500 | 138 |
| 266 | 20230807 | 150200 | 16757369600 | 59600 | 59500 | 59600 | 59400 | 267 |
| 267 | 20230807 | 150100 | 16741478700 | 59400 | 59300 | 59500 | 59300 | 112 |
| 268 | 20230807 | 150000 | 16734831300 | 59300 | 59200 | 59400 | 59200 | 275 |
| 269 | 20230807 | 145900 | 16718524500 | 59300 | 59200 | 59300 | 59100 | 676 |
| 270 | 20230807 | 145800 | 16678528300 | 59200 | 59300 | 59300 | 59200 | 402 |
| 271 | 20230807 | 145700 | 16654723600 | 59300 | 59500 | 59500 | 59300 | 1490 |
| 272 | 20230807 | 145600 | 16566173400 | 59600 | 59500 | 59600 | 59500 | 63 |
| 273 | 20230807 | 145500 | 16562424500 | 59500 | 59500 | 59600 | 59500 | 35 |
| 274 | 20230807 | 145400 | 16560341200 | 59500 | 59600 | 59600 | 59400 | 368 |
| 275 | 20230807 | 145300 | 16538446400 | 59500 | 59500 | 59500 | 59400 | 153 |
| 276 | 20230807 | 145200 | 16529343100 | 59500 | 59500 | 59500 | 59400 | 268 |
| 277 | 20230807 | 145100 | 16513404400 | 59500 | 59400 | 59500 | 59400 | 327 |
| 278 | 20230807 | 145000 | 16493949800 | 59400 | 59500 | 59500 | 59400 | 142 |
| 279 | 20230807 | 144900 | 16485514400 | 59500 | 59500 | 59600 | 59500 | 352 |
| 280 | 20230807 | 144800 | 16464565400 | 59500 | 59500 | 59500 | 59400 | 121 |
| 281 | 20230807 | 144700 | 16457366100 | 59400 | 59500 | 59500 | 59400 | 116 |
| 282 | 20230807 | 144600 | 16450472700 | 59500 | 59400 | 59600 | 59400 | 41 |
| 283 | 20230807 | 144500 | 16448033800 | 59400 | 59700 | 59700 | 59400 | 1155 |
| 284 | 20230807 | 144400 | 16379230600 | 59700 | 59700 | 59800 | 59600 | 640 |
| 285 | 20230807 | 144300 | 16341018800 | 59800 | 59800 | 59900 | 59700 | 490 |
| 286 | 20230807 | 144200 | 16311706100 | 59800 | 59700 | 59900 | 59700 | 650 |
| 287 | 20230807 | 144100 | 16272795700 | 59800 | 59700 | 59800 | 59700 | 1000 |
| 288 | 20230807 | 144000 | 16213014100 | 59700 | 59800 | 59800 | 59700 | 223 |
| 289 | 20230807 | 143900 | 16199700000 | 59700 | 59500 | 59700 | 59400 | 606 |
| 290 | 20230807 | 143800 | 16163650300 | 59600 | 59500 | 59600 | 59400 | 203 |
| 291 | 20230807 | 143700 | 16151556800 | 59500 | 59600 | 59700 | 59500 | 455 |
| 292 | 20230807 | 143600 | 16124475400 | 59600 | 59500 | 59700 | 59500 | 1079 |
| 293 | 20230807 | 143500 | 16060169100 | 59600 | 59700 | 59700 | 59600 | 93 |
| 294 | 20230807 | 143400 | 16054626200 | 59700 | 59600 | 59700 | 59400 | 1019 |
| 295 | 20230807 | 143300 | 15993894500 | 59800 | 59600 | 59800 | 59600 | 725 |
| 296 | 20230807 | 143200 | 15950598900 | 59500 | 59400 | 59600 | 59300 | 776 |
| 297 | 20230807 | 143100 | 15904384800 | 59400 | 59400 | 59400 | 59400 | 40 |
| 298 | 20230807 | 143000 | 15902008800 | 59400 | 59500 | 59500 | 59300 | 956 |
| 299 | 20230807 | 142900 | 15845213500 | 59400 | 59400 | 59600 | 59300 | 272 |
| 300 | 20230807 | 142800 | 15829049500 | 59400 | 59300 | 59400 | 59300 | 324 |
| 301 | 20230807 | 142700 | 15809820500 | 59300 | 59300 | 59400 | 59300 | 139 |
| 302 | 20230807 | 142600 | 15801571600 | 59200 | 59200 | 59400 | 59200 | 95 |
| 303 | 20230807 | 142500 | 15795947200 | 59100 | 59100 | 59100 | 59000 | 137 |
| 304 | 20230807 | 142400 | 15787857900 | 59000 | 59200 | 59500 | 59000 | 4733 |
| 305 | 20230807 | 142300 | 15508361100 | 59200 | 59200 | 59200 | 59200 | 189 |
| 306 | 20230807 | 142200 | 15497172300 | 59200 | 59200 | 59400 | 59200 | 175 |
| 307 | 20230807 | 142100 | 15486796100 | 59200 | 59400 | 59400 | 59100 | 852 |
| 308 | 20230807 | 142000 | 15436332500 | 59400 | 59500 | 59500 | 59300 | 280 |
| 309 | 20230807 | 141900 | 15419698500 | 59400 | 59300 | 59500 | 59300 | 233 |
| 310 | 20230807 | 141800 | 15405862200 | 59300 | 59500 | 59500 | 59300 | 570 |
| 311 | 20230807 | 141700 | 15372011600 | 59500 | 59700 | 59900 | 59500 | 1013 |
| 312 | 20230807 | 141600 | 15311587300 | 59700 | 60000 | 60000 | 59700 | 803 |
| 313 | 20230807 | 141500 | 15263631700 | 60000 | 60200 | 60300 | 60000 | 678 |
| 314 | 20230807 | 141400 | 15222847600 | 60200 | 59800 | 60300 | 59800 | 1540 |
| 315 | 20230807 | 141300 | 15130257200 | 59700 | 59800 | 59800 | 59600 | 512 |
| 316 | 20230807 | 141200 | 15099700200 | 59700 | 59700 | 59800 | 59600 | 486 |
| 317 | 20230807 | 141100 | 15070693300 | 59800 | 59700 | 60000 | 59700 | 313 |
| 318 | 20230807 | 141000 | 15051972700 | 59800 | 60000 | 60200 | 59800 | 1315 |
| 319 | 20230807 | 140900 | 14972954100 | 60100 | 59900 | 60100 | 59800 | 1146 |
| 320 | 20230807 | 140800 | 14904214300 | 59900 | 59900 | 59900 | 59700 | 431 |
| 321 | 20230807 | 140700 | 14878424800 | 59900 | 59600 | 59900 | 59600 | 74 |
| 322 | 20230807 | 140600 | 14874002300 | 59700 | 59800 | 59900 | 59700 | 662 |
| 323 | 20230807 | 140500 | 14834450400 | 59700 | 59700 | 59700 | 59600 | 221 |
| 324 | 20230807 | 140400 | 14821264700 | 59700 | 59400 | 59700 | 59400 | 637 |
| 325 | 20230807 | 140300 | 14783376800 | 59400 | 59500 | 59500 | 59400 | 76 |
| 326 | 20230807 | 140200 | 14778856800 | 59400 | 59400 | 59500 | 59400 | 176 |
| 327 | 20230807 | 140100 | 14768397500 | 59500 | 59300 | 59500 | 59100 | 310 |
| 328 | 20230807 | 140000 | 14749993200 | 59300 | 59300 | 59300 | 59100 | 67 |
| 329 | 20230807 | 135900 | 14746030300 | 59400 | 59100 | 59400 | 59100 | 294 |
| 330 | 20230807 | 135800 | 14728618300 | 59100 | 59100 | 59200 | 59100 | 113 |
| 331 | 20230807 | 135700 | 14721936700 | 59100 | 59000 | 59100 | 58900 | 622 |
| 332 | 20230807 | 135600 | 14685265900 | 59000 | 59200 | 59300 | 59000 | 773 |
| 333 | 20230807 | 135500 | 14639511100 | 59200 | 59300 | 59400 | 59200 | 34 |
| 334 | 20230807 | 135400 | 14637493600 | 59300 | 59200 | 59400 | 59100 | 106 |
| 335 | 20230807 | 135300 | 14631222700 | 59300 | 59000 | 59300 | 59000 | 251 |
| 336 | 20230807 | 135200 | 14616361300 | 59000 | 59000 | 59200 | 59000 | 330 |
| 337 | 20230807 | 135100 | 14596832300 | 59200 | 59100 | 59300 | 59100 | 227 |
| 338 | 20230807 | 135000 | 14583381200 | 59300 | 59100 | 59300 | 59100 | 324 |
| 339 | 20230807 | 134900 | 14564187200 | 59100 | 59200 | 59200 | 59100 | 122 |
| 340 | 20230807 | 134800 | 14556972800 | 59200 | 58900 | 59200 | 58900 | 924 |
| 341 | 20230807 | 134700 | 14502439300 | 58900 | 58800 | 58900 | 58800 | 363 |
| 342 | 20230807 | 134600 | 14481089400 | 58800 | 58800 | 58800 | 58800 | 150 |
| 343 | 20230807 | 134500 | 14472269400 | 58900 | 58800 | 59000 | 58800 | 139 |
| 344 | 20230807 | 134400 | 14464085800 | 58800 | 58800 | 58800 | 58800 | 72 |
| 345 | 20230807 | 134300 | 14459852200 | 58800 | 58800 | 59000 | 58800 | 295 |
| 346 | 20230807 | 134200 | 14442481300 | 58800 | 59000 | 59000 | 58800 | 399 |
| 347 | 20230807 | 134100 | 14418980100 | 58900 | 59100 | 59100 | 58900 | 62 |
| 348 | 20230807 | 134000 | 14415323200 | 59000 | 59100 | 59100 | 59000 | 9 |
| 349 | 20230807 | 133900 | 14414792000 | 59200 | 59200 | 59200 | 59100 | 127 |
| 350 | 20230807 | 133800 | 14407283000 | 59200 | 59200 | 59200 | 59100 | 226 |
| 351 | 20230807 | 133700 | 14393922100 | 59100 | 59000 | 59200 | 59000 | 129 |
| 352 | 20230807 | 133600 | 14386300400 | 59000 | 59000 | 59100 | 59000 | 121 |
| 353 | 20230807 | 133500 | 14379161200 | 59000 | 59100 | 59100 | 59000 | 76 |
| 354 | 20230807 | 133400 | 14374677000 | 58900 | 59000 | 59000 | 58900 | 323 |
| 355 | 20230807 | 133300 | 14355625500 | 59000 | 59100 | 59100 | 59000 | 209 |
| 356 | 20230807 | 133200 | 14343289200 | 59000 | 59100 | 59100 | 59000 | 296 |
| 357 | 20230807 | 133100 | 14325798200 | 59100 | 59100 | 59100 | 59100 | 251 |
| 358 | 20230807 | 133000 | 14310964100 | 59100 | 59200 | 59300 | 59100 | 575 |
| 359 | 20230807 | 132900 | 14276964200 | 59200 | 59300 | 59300 | 59100 | 20 |
| 360 | 20230807 | 132800 | 14275780300 | 59300 | 59200 | 59300 | 59100 | 117 |
| 361 | 20230807 | 132700 | 14268848900 | 59200 | 59300 | 59300 | 59200 | 228 |
| 362 | 20230807 | 132600 | 14255344200 | 59100 | 59200 | 59300 | 59100 | 81 |
| 363 | 20230807 | 132500 | 14250550600 | 59000 | 58900 | 59200 | 58900 | 919 |
| 364 | 20230807 | 132400 | 14196326000 | 58900 | 58900 | 59000 | 58900 | 74 |
| 365 | 20230807 | 132300 | 14191965700 | 58900 | 58900 | 59000 | 58900 | 229 |
| 366 | 20230807 | 132200 | 14178459400 | 58900 | 58800 | 59000 | 58800 | 391 |
| 367 | 20230807 | 132100 | 14155426600 | 58700 | 58500 | 58800 | 58500 | 998 |
| 368 | 20230807 | 132000 | 14096898800 | 58600 | 58700 | 58700 | 58500 | 525 |
| 369 | 20230807 | 131900 | 14066140800 | 58700 | 58600 | 58700 | 58600 | 134 |
| 370 | 20230807 | 131800 | 14058277100 | 58700 | 58600 | 58700 | 58600 | 201 |
| 371 | 20230807 | 131700 | 14046491100 | 58600 | 58800 | 58800 | 58600 | 699 |
| 372 | 20230807 | 131600 | 14005463400 | 58800 | 58900 | 58900 | 58800 | 295 |
| 373 | 20230807 | 131500 | 13988116400 | 58900 | 58700 | 58900 | 58600 | 1117 |
| 374 | 20230807 | 131400 | 13922481100 | 58600 | 58600 | 58700 | 58600 | 2588 |
| 375 | 20230807 | 131300 | 13770673900 | 58600 | 58900 | 58900 | 58600 | 3528 |
| 376 | 20230807 | 131200 | 13563695500 | 58900 | 58900 | 59000 | 58900 | 459 |
| 377 | 20230807 | 131100 | 13536659200 | 58900 | 59000 | 59000 | 58900 | 329 |
| 378 | 20230807 | 131000 | 13517279000 | 58900 | 58900 | 59100 | 58800 | 190 |
| 379 | 20230807 | 130900 | 13506072000 | 59000 | 58800 | 59000 | 58700 | 959 |
| 380 | 20230807 | 130800 | 13449695700 | 58800 | 58800 | 58900 | 58800 | 1112 |
| 381 | 20230807 | 130700 | 13384306100 | 58800 | 58900 | 58900 | 58800 | 1093 |
| 382 | 20230807 | 130600 | 13319986100 | 58900 | 58900 | 59000 | 58900 | 236 |
| 383 | 20230807 | 130500 | 13306085200 | 58900 | 58900 | 59000 | 58800 | 1039 |
| 384 | 20230807 | 130400 | 13244889300 | 58900 | 59000 | 59100 | 58900 | 689 |
| 385 | 20230807 | 130300 | 13204236900 | 59000 | 59000 | 59000 | 59000 | 69 |
| 386 | 20230807 | 130200 | 13200165900 | 59000 | 59000 | 59100 | 59000 | 286 |
| 387 | 20230807 | 130100 | 13183291800 | 59100 | 59000 | 59100 | 58900 | 203 |
| 388 | 20230807 | 130000 | 13171314900 | 58900 | 59200 | 59300 | 58900 | 2801 |
| 389 | 20230807 | 125900 | 13005992300 | 59300 | 59300 | 59300 | 59200 | 271 |
| 390 | 20230807 | 125800 | 12989937000 | 59300 | 59300 | 59400 | 59200 | 71 |
| 391 | 20230807 | 125700 | 12985726800 | 59200 | 59400 | 59400 | 59200 | 41 |
| 392 | 20230807 | 125600 | 12983298600 | 59100 | 59500 | 59600 | 59100 | 1547 |
| 393 | 20230807 | 125500 | 12891733800 | 59500 | 59400 | 59500 | 59300 | 192 |
| 394 | 20230807 | 125400 | 12880322900 | 59400 | 59400 | 59400 | 59300 | 105 |
| 395 | 20230807 | 125300 | 12874086000 | 59400 | 59300 | 59400 | 59300 | 77 |
| 396 | 20230807 | 125200 | 12869518600 | 59300 | 59300 | 59300 | 59200 | 118 |
| 397 | 20230807 | 125100 | 12862524700 | 59300 | 59400 | 59400 | 59300 | 37 |
| 398 | 20230807 | 125000 | 12860329900 | 59400 | 59300 | 59400 | 59300 | 257 |
| 399 | 20230807 | 124900 | 12845089600 | 59300 | 59500 | 59500 | 59300 | 62 |
| 400 | 20230807 | 124800 | 12841407000 | 59500 | 59600 | 59600 | 59500 | 120 |
| 401 | 20230807 | 124700 | 12834261800 | 59600 | 59600 | 59600 | 59500 | 166 |
| 402 | 20230807 | 124600 | 12824381700 | 59500 | 59600 | 59700 | 59500 | 202 |
| 403 | 20230807 | 124500 | 12812342200 | 59600 | 59600 | 59600 | 59600 | 322 |
| 404 | 20230807 | 124400 | 12793151000 | 59600 | 59400 | 59600 | 59300 | 208 |
| 405 | 20230807 | 124300 | 12780794600 | 59200 | 59200 | 59400 | 59100 | 315 |
| 406 | 20230807 | 124200 | 12762149800 | 59200 | 59100 | 59200 | 59100 | 161 |
| 407 | 20230807 | 124100 | 12752619000 | 59200 | 59200 | 59200 | 59100 | 163 |
| 408 | 20230807 | 124000 | 12742984200 | 59100 | 59300 | 59400 | 59100 | 1637 |
| 409 | 20230807 | 123900 | 12646082500 | 59300 | 59300 | 59400 | 59200 | 318 |
| 410 | 20230807 | 123800 | 12627233600 | 59300 | 59400 | 59400 | 59200 | 586 |
| 411 | 20230807 | 123700 | 12592488000 | 59400 | 59500 | 59500 | 59400 | 421 |
| 412 | 20230807 | 123600 | 12567470300 | 59500 | 59400 | 59500 | 59300 | 56 |
| 413 | 20230807 | 123500 | 12564143000 | 59400 | 59500 | 59500 | 59300 | 2621 |
| 414 | 20230807 | 123400 | 12408391000 | 59600 | 59600 | 59600 | 59600 | 41 |
| 415 | 20230807 | 123300 | 12405947400 | 59600 | 59600 | 59600 | 59600 | 737 |
| 416 | 20230807 | 123200 | 12362022200 | 59600 | 59600 | 59600 | 59600 | 38 |
| 417 | 20230807 | 123100 | 12359757400 | 59700 | 59600 | 59700 | 59600 | 147 |
| 418 | 20230807 | 123000 | 12350996100 | 59600 | 59700 | 59700 | 59600 | 55 |
| 419 | 20230807 | 122900 | 12347717600 | 59600 | 59600 | 59700 | 59600 | 144 |
| 420 | 20230807 | 122800 | 12339133500 | 59700 | 59700 | 59700 | 59600 | 387 |
| 421 | 20230807 | 122700 | 12316030000 | 59800 | 59700 | 59800 | 59700 | 91 |
| 422 | 20230807 | 122600 | 12310592900 | 59700 | 59700 | 59800 | 59700 | 197 |
| 423 | 20230807 | 122500 | 12298829800 | 59700 | 59900 | 59900 | 59700 | 56 |
| 424 | 20230807 | 122400 | 12295486400 | 59700 | 59700 | 59900 | 59700 | 32 |
| 425 | 20230807 | 122300 | 12293575500 | 59800 | 59800 | 59800 | 59800 | 14 |
| 426 | 20230807 | 122200 | 12292738300 | 60000 | 60000 | 60000 | 59800 | 850 |
| 427 | 20230807 | 122100 | 12241894300 | 59800 | 60100 | 60100 | 59800 | 53 |
| 428 | 20230807 | 122000 | 12238721100 | 59800 | 59800 | 60100 | 59800 | 496 |
| 429 | 20230807 | 121900 | 12208998000 | 59900 | 59900 | 59900 | 59800 | 123 |
| 430 | 20230807 | 121800 | 12201641100 | 59900 | 59800 | 59900 | 59800 | 91 |
| 431 | 20230807 | 121700 | 12196198300 | 59900 | 60000 | 60000 | 59800 | 178 |
| 432 | 20230807 | 121600 | 12185549300 | 60000 | 60000 | 60000 | 59800 | 93 |
| 433 | 20230807 | 121500 | 12179983000 | 60000 | 59900 | 60000 | 59900 | 84 |
| 434 | 20230807 | 121400 | 12174943300 | 59900 | 59800 | 60000 | 59800 | 95 |
| 435 | 20230807 | 121300 | 12169260100 | 59800 | 59800 | 59800 | 59700 | 124 |
| 436 | 20230807 | 121200 | 12161848500 | 59700 | 59700 | 59800 | 59700 | 337 |
| 437 | 20230807 | 121100 | 12141725700 | 59700 | 59700 | 59800 | 59700 | 79 |
| 438 | 20230807 | 121000 | 12137008300 | 59700 | 60000 | 60000 | 59700 | 701 |
| 439 | 20230807 | 120900 | 12095088200 | 59900 | 59800 | 59900 | 59800 | 107 |
| 440 | 20230807 | 120800 | 12088679200 | 59800 | 59900 | 59900 | 59800 | 41 |
| 441 | 20230807 | 120700 | 12086223700 | 59800 | 59800 | 59900 | 59800 | 377 |
| 442 | 20230807 | 120600 | 12063677700 | 59900 | 59800 | 59900 | 59800 | 9 |
| 443 | 20230807 | 120500 | 12063139100 | 59800 | 59900 | 59900 | 59800 | 36 |
| 444 | 20230807 | 120400 | 12060983000 | 59900 | 60000 | 60000 | 59800 | 33 |
| 445 | 20230807 | 120300 | 12059006300 | 59800 | 59900 | 60000 | 59800 | 667 |
| 446 | 20230807 | 120200 | 12019018900 | 60000 | 59900 | 60000 | 59900 | 75 |
| 447 | 20230807 | 120100 | 12014521800 | 59900 | 59900 | 60000 | 59900 | 158 |
| 448 | 20230807 | 120000 | 12005053600 | 60000 | 60000 | 60000 | 60000 | 65 |
| 449 | 20230807 | 115900 | 12001153600 | 60000 | 60000 | 60000 | 60000 | 425 |
| 450 | 20230807 | 115800 | 11975653600 | 60000 | 60000 | 60100 | 60000 | 21 |
| 451 | 20230807 | 115700 | 11974393500 | 60000 | 59900 | 60000 | 59900 | 433 |
| 452 | 20230807 | 115600 | 11948454300 | 59800 | 60000 | 60100 | 59800 | 443 |
| 453 | 20230807 | 115500 | 11921915600 | 59900 | 60100 | 60100 | 59900 | 590 |
| 454 | 20230807 | 115400 | 11886520200 | 60200 | 60000 | 60200 | 60000 | 42 |
| 455 | 20230807 | 115300 | 11883992600 | 60200 | 60000 | 60200 | 59800 | 224 |
| 456 | 20230807 | 115200 | 11870573700 | 60100 | 59900 | 60100 | 59900 | 214 |
| 457 | 20230807 | 115100 | 11857732100 | 59900 | 60000 | 60000 | 59900 | 600 |
| 458 | 20230807 | 115000 | 11821788300 | 60000 | 59900 | 60000 | 59900 | 175 |
| 459 | 20230807 | 114900 | 11811302500 | 59900 | 60000 | 60100 | 59900 | 391 |
| 460 | 20230807 | 114800 | 11787877000 | 59900 | 60000 | 60100 | 59900 | 39 |
| 461 | 20230807 | 114700 | 11785537400 | 60100 | 60100 | 60100 | 60000 | 14 |
| 462 | 20230807 | 114600 | 11784696200 | 60000 | 60000 | 60200 | 59900 | 334 |
| 463 | 20230807 | 114500 | 11764651800 | 59800 | 59800 | 59900 | 59800 | 895 |
| 464 | 20230807 | 114400 | 11711121900 | 59700 | 59700 | 59700 | 59700 | 105 |
| 465 | 20230807 | 114300 | 11704853400 | 59600 | 59700 | 59800 | 59600 | 398 |
| 466 | 20230807 | 114200 | 11681121500 | 59700 | 59800 | 59800 | 59700 | 11 |
| 467 | 20230807 | 114100 | 11680463800 | 59700 | 59700 | 59800 | 59700 | 56 |
| 468 | 20230807 | 114000 | 11677119900 | 59700 | 59700 | 59800 | 59700 | 318 |
| 469 | 20230807 | 113900 | 11658127400 | 59700 | 59900 | 59900 | 59700 | 434 |
| 470 | 20230807 | 113800 | 11632160100 | 59900 | 59900 | 60000 | 59900 | 150 |
| 471 | 20230807 | 113700 | 11623173100 | 60000 | 60100 | 60100 | 60000 | 324 |
| 472 | 20230807 | 113600 | 11603723400 | 60100 | 60100 | 60200 | 60100 | 19 |
| 473 | 20230807 | 113500 | 11602581000 | 60100 | 60100 | 60200 | 60100 | 188 |
| 474 | 20230807 | 113400 | 11591281700 | 59900 | 60100 | 60100 | 59900 | 25 |
| 475 | 20230807 | 113300 | 11589781600 | 60100 | 60000 | 60100 | 59900 | 18 |
| 476 | 20230807 | 113200 | 11588702000 | 59800 | 60000 | 60000 | 59800 | 398 |
| 477 | 20230807 | 113100 | 11564887200 | 59900 | 59900 | 59900 | 59900 | 159 |
| 478 | 20230807 | 113000 | 11555363100 | 59900 | 59600 | 60000 | 59600 | 264 |
| 479 | 20230807 | 112900 | 11539568800 | 59600 | 59600 | 59700 | 59500 | 305 |
| 480 | 20230807 | 112800 | 11521401800 | 59600 | 59700 | 59700 | 59600 | 519 |
| 481 | 20230807 | 112700 | 11490457700 | 59700 | 59800 | 59800 | 59600 | 672 |
| 482 | 20230807 | 112600 | 11450329400 | 59800 | 59900 | 60100 | 59800 | 809 |
| 483 | 20230807 | 112500 | 11401889100 | 59900 | 60000 | 60100 | 59900 | 71 |
| 484 | 20230807 | 112400 | 11397629500 | 60100 | 59900 | 60100 | 59900 | 23 |
| 485 | 20230807 | 112300 | 11396249900 | 60000 | 60000 | 60000 | 60000 | 224 |
| 486 | 20230807 | 112200 | 11382809900 | 60000 | 60200 | 60200 | 59900 | 1206 |
| 487 | 20230807 | 112100 | 11310377500 | 60300 | 60500 | 60500 | 60200 | 859 |
| 488 | 20230807 | 112000 | 11258629600 | 60300 | 60500 | 60500 | 60300 | 1420 |
| 489 | 20230807 | 111900 | 11172811900 | 60600 | 60600 | 60800 | 60500 | 1997 |
| 490 | 20230807 | 111800 | 11051763400 | 60600 | 60400 | 60600 | 60300 | 452 |
| 491 | 20230807 | 111700 | 11024417800 | 60400 | 60100 | 60400 | 60100 | 466 |
| 492 | 20230807 | 111600 | 10996329500 | 60200 | 60200 | 60200 | 60100 | 254 |
| 493 | 20230807 | 111500 | 10981053500 | 60200 | 60200 | 60200 | 60200 | 233 |
| 494 | 20230807 | 111400 | 10967026900 | 60200 | 60100 | 60200 | 60000 | 237 |
| 495 | 20230807 | 111300 | 10952774600 | 60000 | 59900 | 60000 | 59700 | 559 |
| 496 | 20230807 | 111200 | 10919322800 | 59900 | 60200 | 60200 | 59900 | 1802 |
| 497 | 20230807 | 111100 | 10811029100 | 60200 | 60000 | 60200 | 60000 | 595 |
| 498 | 20230807 | 111000 | 10775296500 | 60000 | 59900 | 60000 | 59900 | 558 |
| 499 | 20230807 | 110900 | 10741819200 | 60000 | 59600 | 60000 | 59600 | 605 |
| 500 | 20230807 | 110800 | 10705668700 | 59600 | 59600 | 59700 | 59500 | 247 |
| 501 | 20230807 | 110700 | 10690950200 | 59600 | 59700 | 59700 | 59500 | 475 |
| 502 | 20230807 | 110600 | 10662641500 | 59700 | 59700 | 59700 | 59600 | 318 |
| 503 | 20230807 | 110500 | 10643658000 | 59700 | 59600 | 59700 | 59600 | 391 |
| 504 | 20230807 | 110400 | 10620342000 | 59700 | 59600 | 59700 | 59400 | 1440 |
| 505 | 20230807 | 110300 | 10534666200 | 59600 | 59500 | 59700 | 59500 | 596 |
| 506 | 20230807 | 110200 | 10499143900 | 59400 | 59400 | 59600 | 59300 | 280 |
| 507 | 20230807 | 110100 | 10482488300 | 59500 | 59400 | 59500 | 59300 | 1088 |
| 508 | 20230807 | 110000 | 10417907400 | 59400 | 59100 | 59500 | 59000 | 3447 |
| 509 | 20230807 | 105900 | 10213789700 | 59000 | 59200 | 59200 | 59000 | 1808 |
| 510 | 20230807 | 105800 | 10106972200 | 59200 | 59300 | 59400 | 59000 | 2208 |
| 511 | 20230807 | 105700 | 9976442900 | 59300 | 59000 | 59500 | 58900 | 1338 |
| 512 | 20230807 | 105600 | 9897358700 | 59000 | 59100 | 59400 | 58900 | 1241 |
| 513 | 20230807 | 105500 | 9824019700 | 59200 | 59200 | 59400 | 59100 | 1302 |
| 514 | 20230807 | 105400 | 9746901600 | 59300 | 59300 | 59300 | 59200 | 522 |
| 515 | 20230807 | 105300 | 9715992500 | 59300 | 59100 | 59300 | 59100 | 863 |
| 516 | 20230807 | 105200 | 9664936200 | 59200 | 59300 | 59400 | 59200 | 1338 |
| 517 | 20230807 | 105100 | 9585624700 | 59300 | 59300 | 59400 | 59200 | 897 |
| 518 | 20230807 | 105000 | 9532440300 | 59400 | 59100 | 59500 | 58700 | 9644 |
| 519 | 20230807 | 104900 | 8963133900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 520 | 20230807 | 104800 | 8963133900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 521 | 20230807 | 104700 | 8963133900 | 59100 | 59300 | 59400 | 59100 | 3898 |
| 522 | 20230807 | 104600 | 8732465500 | 59300 | 59400 | 59600 | 59300 | 1335 |
| 523 | 20230807 | 104500 | 8653249000 | 59400 | 59600 | 59600 | 59300 | 1115 |
| 524 | 20230807 | 104400 | 8586918700 | 59700 | 59700 | 59700 | 59500 | 987 |
| 525 | 20230807 | 104300 | 8528093200 | 59700 | 59800 | 59800 | 59300 | 3338 |
| 526 | 20230807 | 104200 | 8329028600 | 59200 | 59300 | 59700 | 59100 | 3728 |
| 527 | 20230807 | 104100 | 8107787500 | 59300 | 59500 | 59800 | 59300 | 3600 |
| 528 | 20230807 | 104000 | 7893631600 | 59700 | 59900 | 59900 | 59500 | 2736 |
| 529 | 20230807 | 103900 | 7730464700 | 59900 | 60100 | 60100 | 59900 | 4260 |
| 530 | 20230807 | 103800 | 7474977600 | 60100 | 60200 | 60200 | 60100 | 331 |
| 531 | 20230807 | 103700 | 7455062000 | 60200 | 60100 | 60200 | 60100 | 292 |
| 532 | 20230807 | 103600 | 7437504300 | 60100 | 60100 | 60400 | 60000 | 4779 |
| 533 | 20230807 | 103500 | 7150626900 | 60100 | 60100 | 60100 | 60000 | 1242 |
| 534 | 20230807 | 103400 | 7075985900 | 60100 | 60100 | 60400 | 60100 | 353 |
| 535 | 20230807 | 103300 | 7054770200 | 60400 | 60100 | 60400 | 60100 | 218 |
| 536 | 20230807 | 103200 | 7041634100 | 60100 | 60100 | 60400 | 60000 | 851 |
| 537 | 20230807 | 103100 | 6990417800 | 60100 | 60200 | 60200 | 60100 | 1819 |
| 538 | 20230807 | 103000 | 6881090100 | 60200 | 60300 | 60300 | 60100 | 970 |
| 539 | 20230807 | 102900 | 6822680300 | 60400 | 60300 | 60500 | 60300 | 1418 |
| 540 | 20230807 | 102800 | 6737164800 | 60400 | 60600 | 60700 | 60400 | 3198 |
| 541 | 20230807 | 102700 | 6543793600 | 60700 | 60800 | 60800 | 60600 | 48 |
| 542 | 20230807 | 102600 | 6540879700 | 60600 | 60700 | 60800 | 60600 | 616 |
| 543 | 20230807 | 102500 | 6503535000 | 60700 | 61000 | 61000 | 60700 | 1402 |
| 544 | 20230807 | 102400 | 6418298400 | 61000 | 60900 | 61000 | 60900 | 154 |
| 545 | 20230807 | 102300 | 6408913200 | 60900 | 60900 | 61000 | 60900 | 77 |
| 546 | 20230807 | 102200 | 6404221100 | 61000 | 61000 | 61000 | 60900 | 84 |
| 547 | 20230807 | 102100 | 6399101400 | 61000 | 60900 | 61000 | 60900 | 138 |
| 548 | 20230807 | 102000 | 6390692500 | 60900 | 60800 | 61000 | 60800 | 71 |
| 549 | 20230807 | 101900 | 6386368100 | 60900 | 61000 | 61000 | 60900 | 228 |
| 550 | 20230807 | 101800 | 6372467700 | 61100 | 60800 | 61100 | 60800 | 267 |
| 551 | 20230807 | 101700 | 6356228000 | 60800 | 60600 | 60800 | 60600 | 383 |
| 552 | 20230807 | 101600 | 6332983700 | 60700 | 60800 | 60800 | 60600 | 1772 |
| 553 | 20230807 | 101500 | 6225419400 | 60800 | 60900 | 60900 | 60800 | 829 |
| 554 | 20230807 | 101400 | 6174964900 | 61100 | 61200 | 61200 | 61000 | 751 |
| 555 | 20230807 | 101300 | 6129123000 | 61200 | 61100 | 61300 | 61100 | 121 |
| 556 | 20230807 | 101200 | 6121716200 | 61200 | 61200 | 61200 | 61100 | 393 |
| 557 | 20230807 | 101100 | 6097664700 | 61200 | 61300 | 61300 | 61200 | 87 |
| 558 | 20230807 | 101000 | 6092340200 | 61200 | 61300 | 61400 | 61200 | 134 |
| 559 | 20230807 | 100900 | 6084126000 | 61300 | 61300 | 61400 | 61200 | 124 |
| 560 | 20230807 | 100800 | 6076527600 | 61300 | 61200 | 61400 | 61200 | 104 |
| 561 | 20230807 | 100700 | 6070143200 | 61400 | 61500 | 61500 | 61200 | 295 |
| 562 | 20230807 | 100600 | 6052059400 | 61500 | 61200 | 61500 | 61200 | 2046 |
| 563 | 20230807 | 100500 | 5926770300 | 61200 | 60700 | 61200 | 60700 | 1021 |
| 564 | 20230807 | 100400 | 5864412600 | 60700 | 60800 | 60900 | 60700 | 531 |
| 565 | 20230807 | 100300 | 5832173000 | 60900 | 60900 | 61000 | 60800 | 238 |
| 566 | 20230807 | 100200 | 5817700100 | 61000 | 60900 | 61000 | 60700 | 373 |
| 567 | 20230807 | 100100 | 5795012300 | 61000 | 60900 | 61000 | 60800 | 741 |
| 568 | 20230807 | 100000 | 5749904900 | 61000 | 61200 | 61200 | 61000 | 122 |
| 569 | 20230807 | 095900 | 5742461800 | 61000 | 61200 | 61200 | 60900 | 747 |
| 570 | 20230807 | 095800 | 5696906000 | 61200 | 61000 | 61200 | 60900 | 882 |
| 571 | 20230807 | 095700 | 5643190500 | 61000 | 61000 | 61200 | 60900 | 520 |
| 572 | 20230807 | 095600 | 5611474900 | 61000 | 61200 | 61200 | 61000 | 298 |
| 573 | 20230807 | 095500 | 5593244700 | 61200 | 61100 | 61200 | 61000 | 1761 |
| 574 | 20230807 | 095400 | 5485777600 | 61100 | 61600 | 61600 | 61100 | 1225 |
| 575 | 20230807 | 095300 | 5410600500 | 61400 | 61600 | 61600 | 61300 | 168 |
| 576 | 20230807 | 095200 | 5400269900 | 61300 | 62000 | 62000 | 61200 | 1142 |
| 577 | 20230807 | 095100 | 5330018000 | 61500 | 61500 | 61900 | 61300 | 985 |
| 578 | 20230807 | 095000 | 5269288400 | 61500 | 61100 | 61500 | 61100 | 1155 |
| 579 | 20230807 | 094900 | 5198557900 | 61100 | 61200 | 61300 | 61000 | 530 |
| 580 | 20230807 | 094800 | 5166110400 | 61200 | 61000 | 61300 | 60800 | 402 |
| 581 | 20230807 | 094700 | 5141597400 | 60800 | 61000 | 61200 | 60800 | 1186 |
| 582 | 20230807 | 094600 | 5069234900 | 61000 | 61300 | 61500 | 61000 | 688 |
| 583 | 20230807 | 094500 | 5027093500 | 61300 | 61500 | 61500 | 61200 | 335 |
| 584 | 20230807 | 094400 | 5006513300 | 61500 | 61500 | 61700 | 61400 | 804 |
| 585 | 20230807 | 094300 | 4957071700 | 61500 | 61500 | 61600 | 61200 | 1721 |
| 586 | 20230807 | 094200 | 4851350200 | 61500 | 61200 | 61700 | 61200 | 1410 |
| 587 | 20230807 | 094100 | 4764791600 | 61300 | 60900 | 61300 | 60700 | 3051 |
| 588 | 20230807 | 094000 | 4579190000 | 60900 | 61000 | 61000 | 60600 | 3029 |
| 589 | 20230807 | 093900 | 4395327600 | 61000 | 60600 | 61200 | 60400 | 3539 |
| 590 | 20230807 | 093800 | 4180565600 | 60600 | 61100 | 61300 | 60500 | 3132 |
| 591 | 20230807 | 093700 | 3989969700 | 61100 | 61200 | 61400 | 61100 | 594 |
| 592 | 20230807 | 093600 | 3953642900 | 61200 | 61200 | 61500 | 61200 | 749 |
| 593 | 20230807 | 093500 | 3907727400 | 61200 | 61100 | 61700 | 61000 | 1185 |
| 594 | 20230807 | 093400 | 3835133900 | 61000 | 61200 | 61200 | 60900 | 4665 |
| 595 | 20230807 | 093300 | 3550342100 | 61300 | 61400 | 61600 | 61100 | 3066 |
| 596 | 20230807 | 093200 | 3362394600 | 61500 | 61600 | 61700 | 61500 | 1853 |
| 597 | 20230807 | 093100 | 3248329600 | 61600 | 61600 | 61700 | 61600 | 1406 |
| 598 | 20230807 | 093000 | 3161703700 | 61800 | 61800 | 61800 | 61600 | 1514 |
| 599 | 20230807 | 092900 | 3068216100 | 61800 | 61800 | 61800 | 61700 | 732 |
| 600 | 20230807 | 092800 | 3022985000 | 61700 | 61800 | 62000 | 61600 | 2767 |
| 601 | 20230807 | 092700 | 2852108300 | 61800 | 62000 | 62000 | 61800 | 1208 |
| 602 | 20230807 | 092600 | 2777393200 | 62100 | 62200 | 62200 | 62000 | 1380 |
| 603 | 20230807 | 092500 | 2691795900 | 62000 | 62000 | 62300 | 62000 | 2156 |
| 604 | 20230807 | 092400 | 2557979200 | 62100 | 62300 | 62300 | 62000 | 2486 |
| 605 | 20230807 | 092300 | 2403522400 | 62400 | 62400 | 62500 | 62300 | 424 |
| 606 | 20230807 | 092200 | 2377085200 | 62600 | 62800 | 62800 | 62300 | 2067 |
| 607 | 20230807 | 092100 | 2247690700 | 62800 | 63000 | 63000 | 62700 | 1086 |
| 608 | 20230807 | 092000 | 2179458200 | 63000 | 63000 | 63100 | 62900 | 1081 |
| 609 | 20230807 | 091900 | 2111382900 | 63000 | 63200 | 63200 | 63000 | 473 |
| 610 | 20230807 | 091800 | 2081551300 | 63300 | 63400 | 63400 | 63300 | 1003 |
| 611 | 20230807 | 091700 | 2018054300 | 63400 | 63400 | 63400 | 63300 | 868 |
| 612 | 20230807 | 091600 | 1963106200 | 63400 | 63400 | 63500 | 63300 | 227 |
| 613 | 20230807 | 091500 | 1948709900 | 63400 | 63400 | 63400 | 63300 | 371 |
| 614 | 20230807 | 091400 | 1925205200 | 63400 | 62800 | 63400 | 62700 | 1818 |
| 615 | 20230807 | 091300 | 1810503200 | 62800 | 63300 | 63300 | 62700 | 4921 |
| 616 | 20230807 | 091200 | 1500439700 | 63200 | 63600 | 63900 | 63200 | 2376 |
| 617 | 20230807 | 091100 | 1349473900 | 63700 | 64000 | 64100 | 63600 | 1106 |
| 618 | 20230807 | 091000 | 1278886700 | 64100 | 63900 | 64100 | 63700 | 443 |
| 619 | 20230807 | 090900 | 1250533200 | 63600 | 63500 | 63900 | 63500 | 1297 |
| 620 | 20230807 | 090800 | 1168103000 | 63500 | 63700 | 63700 | 63500 | 929 |
| 621 | 20230807 | 090700 | 1109033700 | 63700 | 63700 | 63900 | 63500 | 1028 |
| 622 | 20230807 | 090600 | 1043624300 | 63700 | 64000 | 64000 | 63700 | 2814 |
| 623 | 20230807 | 090500 | 863932400 | 63900 | 64100 | 64300 | 63900 | 1517 |
| 624 | 20230807 | 090400 | 766790700 | 64100 | 64500 | 64500 | 64100 | 593 |
| 625 | 20230807 | 090300 | 728723400 | 64500 | 64600 | 64800 | 64400 | 843 |
| 626 | 20230807 | 090200 | 674378500 | 64300 | 64100 | 64500 | 63900 | 2926 |
| 627 | 20230807 | 090100 | 486265300 | 64100 | 64800 | 65100 | 64100 | 3883 |
| 628 | 20230807 | 090000 | 235661700 | 64800 | 65600 | 65600 | 64700 | 3466 |