31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 3 | 20230807 | 192900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230807 | 192800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230807 | 192700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230807 | 192600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230807 | 192500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230807 | 192400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230807 | 192300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230807 | 192200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230807 | 192100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230807 | 192000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230807 | 191900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230807 | 191800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230807 | 191700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230807 | 191600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230807 | 191500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230807 | 191400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230807 | 191300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230807 | 191200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230807 | 191100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230807 | 191000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230807 | 190900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230807 | 190800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230807 | 190700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230807 | 190600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230807 | 190500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230807 | 190400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230807 | 190300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230807 | 190200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230807 | 190100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230807 | 190000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 33 | 20230807 | 185900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230807 | 185800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230807 | 185700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230807 | 185600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230807 | 185500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230807 | 185400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230807 | 185300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230807 | 185200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230807 | 185100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230807 | 185000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230807 | 184900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230807 | 184800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230807 | 184700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230807 | 184600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230807 | 184500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230807 | 184400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230807 | 184300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230807 | 184200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230807 | 184100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230807 | 184000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230807 | 183900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230807 | 183800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230807 | 183700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230807 | 183600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230807 | 183500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230807 | 183400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230807 | 183300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230807 | 183200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230807 | 183100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230807 | 183000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 63 | 20230807 | 182900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230807 | 182800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230807 | 182700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230807 | 182600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230807 | 182500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230807 | 182400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230807 | 182300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230807 | 182200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230807 | 182100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230807 | 182000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230807 | 181900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230807 | 181800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230807 | 181700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230807 | 181600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230807 | 181500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230807 | 181400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230807 | 181300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230807 | 181200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230807 | 181100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230807 | 181000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230807 | 180900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230807 | 180800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230807 | 180700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230807 | 180600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230807 | 180500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230807 | 180400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230807 | 180300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230807 | 180200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230807 | 180100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230807 | 180000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 93 | 20230807 | 175900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230807 | 175800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230807 | 175700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230807 | 175600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230807 | 175500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230807 | 175400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230807 | 175300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230807 | 175200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230807 | 175100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230807 | 175000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230807 | 174900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230807 | 174800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230807 | 174700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230807 | 174600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230807 | 174500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230807 | 174400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230807 | 174300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230807 | 174200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230807 | 174100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230807 | 174000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230807 | 173900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230807 | 173800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230807 | 173700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230807 | 173600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230807 | 173500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230807 | 173400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230807 | 173300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230807 | 173200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230807 | 173100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230807 | 173000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 123 | 20230807 | 172900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230807 | 172800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230807 | 172700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230807 | 172600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230807 | 172500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230807 | 172400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230807 | 172300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230807 | 172200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230807 | 172100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230807 | 172000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230807 | 171900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230807 | 171800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230807 | 171700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230807 | 171600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230807 | 171500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230807 | 171400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230807 | 171300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230807 | 171200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230807 | 171100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230807 | 171000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230807 | 170900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230807 | 170800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230807 | 170700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230807 | 170600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230807 | 170500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230807 | 170400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230807 | 170300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230807 | 170200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230807 | 170100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230807 | 170000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 153 | 20230807 | 165900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230807 | 165800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230807 | 165700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230807 | 165600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230807 | 165500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230807 | 165400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230807 | 165300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230807 | 165200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230807 | 165100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230807 | 165000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230807 | 164900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230807 | 164800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230807 | 164700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230807 | 164600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230807 | 164500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230807 | 164400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230807 | 164300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230807 | 164200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230807 | 164100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230807 | 164000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230807 | 163900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230807 | 163800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230807 | 163700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230807 | 163600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230807 | 163500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230807 | 163400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230807 | 163300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230807 | 163200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230807 | 163100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230807 | 163000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 183 | 20230807 | 162900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230807 | 162800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230807 | 162700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230807 | 162600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230807 | 162500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230807 | 162400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230807 | 162300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230807 | 162200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230807 | 162100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230807 | 162000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230807 | 161900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230807 | 161800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230807 | 161700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230807 | 161600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230807 | 161500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20230807 | 161400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230807 | 161300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230807 | 161200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230807 | 161100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230807 | 161000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230807 | 160900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230807 | 160800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230807 | 160700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230807 | 160600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230807 | 160500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20230807 | 160400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20230807 | 160300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20230807 | 160200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20230807 | 160100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20230807 | 160000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 8563 |
| 213 | 20230807 | 155900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20230807 | 155800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230807 | 155700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20230807 | 155600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20230807 | 155500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20230807 | 155400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20230807 | 155300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20230807 | 155200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20230807 | 155100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20230807 | 155000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20230807 | 154900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20230807 | 154800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20230807 | 154700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20230807 | 154600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20230807 | 154500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20230807 | 154400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20230807 | 154300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20230807 | 154200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20230807 | 154100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20230807 | 154000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20230807 | 153900 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20230807 | 153800 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20230807 | 153700 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20230807 | 153600 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20230807 | 153500 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20230807 | 153400 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20230807 | 153300 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20230807 | 153200 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20230807 | 153100 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20230807 | 153000 | 1930782950 | 6760 | 6760 | 6760 | 6760 | 17126 |
| 243 | 20230807 | 152900 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20230807 | 152800 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20230807 | 152700 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20230807 | 152600 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20230807 | 152500 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20230807 | 152400 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20230807 | 152300 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20230807 | 152200 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20230807 | 152100 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 252 | 20230807 | 152000 | 1872897070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 253 | 20230807 | 151900 | 1872897070 | 6740 | 6720 | 6740 | 6720 | 51 |
| 254 | 20230807 | 151800 | 1872554330 | 6730 | 6730 | 6740 | 6720 | 1056 |
| 255 | 20230807 | 151700 | 1865448040 | 6730 | 6730 | 6740 | 6730 | 821 |
| 256 | 20230807 | 151600 | 1859921180 | 6730 | 6730 | 6730 | 6720 | 678 |
| 257 | 20230807 | 151500 | 1855360240 | 6730 | 6720 | 6730 | 6720 | 1116 |
| 258 | 20230807 | 151400 | 1847860250 | 6720 | 6720 | 6720 | 6720 | 360 |
| 259 | 20230807 | 151300 | 1845441050 | 6720 | 6720 | 6720 | 6720 | 21 |
| 260 | 20230807 | 151200 | 1845299930 | 6720 | 6730 | 6730 | 6720 | 549 |
| 261 | 20230807 | 151100 | 1841610160 | 6730 | 6730 | 6730 | 6730 | 436 |
| 262 | 20230807 | 151000 | 1838675880 | 6730 | 6740 | 6740 | 6710 | 2851 |
| 263 | 20230807 | 150900 | 1819507690 | 6750 | 6740 | 6750 | 6740 | 91 |
| 264 | 20230807 | 150800 | 1818894320 | 6740 | 6740 | 6740 | 6730 | 370 |
| 265 | 20230807 | 150700 | 1816400530 | 6740 | 6740 | 6740 | 6730 | 104 |
| 266 | 20230807 | 150600 | 1815700250 | 6730 | 6760 | 6760 | 6730 | 797 |
| 267 | 20230807 | 150500 | 1810320980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 268 | 20230807 | 150400 | 1810320980 | 6760 | 6750 | 6760 | 6710 | 3849 |
| 269 | 20230807 | 150300 | 1784385580 | 6750 | 6750 | 6750 | 6750 | 132 |
| 270 | 20230807 | 150200 | 1783494580 | 6750 | 6760 | 6760 | 6750 | 1004 |
| 271 | 20230807 | 150100 | 1776709270 | 6760 | 6750 | 6760 | 6750 | 545 |
| 272 | 20230807 | 150000 | 1773030220 | 6750 | 6740 | 6750 | 6740 | 1358 |
| 273 | 20230807 | 145900 | 1763865220 | 6750 | 6740 | 6750 | 6740 | 329 |
| 274 | 20230807 | 145800 | 1761647320 | 6740 | 6740 | 6740 | 6740 | 21 |
| 275 | 20230807 | 145700 | 1761505780 | 6730 | 6730 | 6730 | 6730 | 20 |
| 276 | 20230807 | 145600 | 1761371180 | 6730 | 6740 | 6740 | 6730 | 424 |
| 277 | 20230807 | 145500 | 1758513470 | 6740 | 6740 | 6740 | 6740 | 36 |
| 278 | 20230807 | 145400 | 1758270830 | 6740 | 6740 | 6750 | 6740 | 451 |
| 279 | 20230807 | 145300 | 1755229600 | 6740 | 6750 | 6750 | 6740 | 267 |
| 280 | 20230807 | 145200 | 1753427640 | 6760 | 6760 | 6760 | 6760 | 1 |
| 281 | 20230807 | 145100 | 1753420880 | 6750 | 6740 | 6760 | 6740 | 1660 |
| 282 | 20230807 | 145000 | 1742218350 | 6740 | 6740 | 6740 | 6740 | 1909 |
| 283 | 20230807 | 144900 | 1729351690 | 6740 | 6730 | 6740 | 6730 | 202 |
| 284 | 20230807 | 144800 | 1727992220 | 6730 | 6720 | 6730 | 6720 | 3425 |
| 285 | 20230807 | 144700 | 1704946960 | 6720 | 6710 | 6720 | 6710 | 60 |
| 286 | 20230807 | 144600 | 1704543860 | 6710 | 6710 | 6710 | 6710 | 194 |
| 287 | 20230807 | 144500 | 1703242120 | 6720 | 6730 | 6730 | 6720 | 45 |
| 288 | 20230807 | 144400 | 1702939500 | 6730 | 6710 | 6730 | 6700 | 458 |
| 289 | 20230807 | 144300 | 1699869610 | 6710 | 6710 | 6710 | 6710 | 451 |
| 290 | 20230807 | 144200 | 1696843400 | 6710 | 6710 | 6710 | 6710 | 101 |
| 291 | 20230807 | 144100 | 1696165690 | 6710 | 6710 | 6710 | 6710 | 47 |
| 292 | 20230807 | 144000 | 1695850320 | 6730 | 6700 | 6730 | 6700 | 165 |
| 293 | 20230807 | 143900 | 1694743700 | 6700 | 6720 | 6730 | 6700 | 10 |
| 294 | 20230807 | 143800 | 1694676650 | 6730 | 6720 | 6730 | 6720 | 15 |
| 295 | 20230807 | 143700 | 1694575710 | 6700 | 6730 | 6730 | 6700 | 151 |
| 296 | 20230807 | 143600 | 1693559570 | 6730 | 6730 | 6730 | 6730 | 938 |
| 297 | 20230807 | 143500 | 1687246830 | 6700 | 6700 | 6700 | 6700 | 511 |
| 298 | 20230807 | 143400 | 1683823130 | 6740 | 6730 | 6740 | 6730 | 206 |
| 299 | 20230807 | 143300 | 1682436190 | 6740 | 6730 | 6740 | 6730 | 118 |
| 300 | 20230807 | 143200 | 1681642000 | 6700 | 6700 | 6700 | 6700 | 5 |
| 301 | 20230807 | 143100 | 1681608500 | 6700 | 6700 | 6700 | 6700 | 43 |
| 302 | 20230807 | 143000 | 1681320400 | 6700 | 6700 | 6700 | 6700 | 0 |
| 303 | 20230807 | 142900 | 1681320400 | 6700 | 6700 | 6700 | 6700 | 3 |
| 304 | 20230807 | 142800 | 1681300300 | 6700 | 6740 | 6740 | 6700 | 89 |
| 305 | 20230807 | 142700 | 1680703920 | 6700 | 6720 | 6740 | 6700 | 205 |
| 306 | 20230807 | 142600 | 1679327880 | 6700 | 6710 | 6710 | 6700 | 156 |
| 307 | 20230807 | 142500 | 1678282630 | 6700 | 6700 | 6700 | 6700 | 5 |
| 308 | 20230807 | 142400 | 1678249130 | 6710 | 6710 | 6710 | 6710 | 50 |
| 309 | 20230807 | 142300 | 1677913630 | 6710 | 6710 | 6710 | 6710 | 173 |
| 310 | 20230807 | 142200 | 1676752800 | 6700 | 6700 | 6700 | 6700 | 40 |
| 311 | 20230807 | 142100 | 1676484800 | 6690 | 6690 | 6690 | 6690 | 20 |
| 312 | 20230807 | 142000 | 1676351000 | 6700 | 6700 | 6700 | 6700 | 561 |
| 313 | 20230807 | 141900 | 1672592300 | 6700 | 6700 | 6700 | 6700 | 186 |
| 314 | 20230807 | 141800 | 1671346100 | 6700 | 6710 | 6710 | 6700 | 426 |
| 315 | 20230807 | 141700 | 1668487790 | 6710 | 6710 | 6710 | 6710 | 0 |
| 316 | 20230807 | 141600 | 1668487790 | 6710 | 6720 | 6720 | 6710 | 13 |
| 317 | 20230807 | 141500 | 1668400530 | 6720 | 6720 | 6720 | 6720 | 1 |
| 318 | 20230807 | 141400 | 1668393810 | 6720 | 6710 | 6720 | 6710 | 61 |
| 319 | 20230807 | 141300 | 1667984180 | 6700 | 6700 | 6700 | 6700 | 29 |
| 320 | 20230807 | 141200 | 1667789880 | 6720 | 6730 | 6730 | 6720 | 110 |
| 321 | 20230807 | 141100 | 1667050080 | 6730 | 6730 | 6730 | 6730 | 684 |
| 322 | 20230807 | 141000 | 1662446760 | 6740 | 6740 | 6740 | 6740 | 1264 |
| 323 | 20230807 | 140900 | 1653927400 | 6740 | 6730 | 6740 | 6730 | 710 |
| 324 | 20230807 | 140800 | 1649148570 | 6690 | 6690 | 6690 | 6690 | 4 |
| 325 | 20230807 | 140700 | 1649121810 | 6730 | 6690 | 6730 | 6690 | 4148 |
| 326 | 20230807 | 140600 | 1621329130 | 6670 | 6670 | 6670 | 6670 | 5 |
| 327 | 20230807 | 140500 | 1621295780 | 6690 | 6690 | 6690 | 6690 | 45 |
| 328 | 20230807 | 140400 | 1620994730 | 6680 | 6680 | 6680 | 6680 | 462 |
| 329 | 20230807 | 140300 | 1617908570 | 6680 | 6640 | 6680 | 6640 | 253 |
| 330 | 20230807 | 140200 | 1616224640 | 6640 | 6640 | 6640 | 6640 | 4 |
| 331 | 20230807 | 140100 | 1616198080 | 6630 | 6650 | 6650 | 6630 | 101 |
| 332 | 20230807 | 140000 | 1615527610 | 6630 | 6630 | 6630 | 6630 | 320 |
| 333 | 20230807 | 135900 | 1613406010 | 6630 | 6630 | 6680 | 6630 | 116 |
| 334 | 20230807 | 135800 | 1612636880 | 6630 | 6630 | 6630 | 6630 | 200 |
| 335 | 20230807 | 135700 | 1611310880 | 6680 | 6630 | 6680 | 6630 | 1983 |
| 336 | 20230807 | 135600 | 1598099480 | 6630 | 6640 | 6640 | 6630 | 282 |
| 337 | 20230807 | 135500 | 1596227140 | 6640 | 6650 | 6650 | 6640 | 459 |
| 338 | 20230807 | 135400 | 1593175790 | 6650 | 6690 | 6690 | 6650 | 135 |
| 339 | 20230807 | 135300 | 1592275080 | 6690 | 6650 | 6690 | 6650 | 337 |
| 340 | 20230807 | 135200 | 1590025400 | 6650 | 6660 | 6660 | 6650 | 101 |
| 341 | 20230807 | 135100 | 1589352750 | 6650 | 6650 | 6650 | 6650 | 908 |
| 342 | 20230807 | 135000 | 1583314550 | 6650 | 6650 | 6650 | 6650 | 830 |
| 343 | 20230807 | 134900 | 1577795050 | 6650 | 6650 | 6650 | 6650 | 1024 |
| 344 | 20230807 | 134800 | 1570985450 | 6650 | 6660 | 6660 | 6650 | 1161 |
| 345 | 20230807 | 134700 | 1563264350 | 6660 | 6680 | 6680 | 6660 | 1501 |
| 346 | 20230807 | 134600 | 1553259860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 347 | 20230807 | 134500 | 1553259860 | 6680 | 6680 | 6680 | 6680 | 85 |
| 348 | 20230807 | 134400 | 1552692060 | 6680 | 6680 | 6680 | 6680 | 324 |
| 349 | 20230807 | 134300 | 1550527740 | 6730 | 6720 | 6730 | 6720 | 508 |
| 350 | 20230807 | 134200 | 1547113040 | 6730 | 6710 | 6730 | 6690 | 1831 |
| 351 | 20230807 | 134100 | 1534834270 | 6710 | 6710 | 6710 | 6710 | 29 |
| 352 | 20230807 | 134000 | 1534639680 | 6740 | 6710 | 6740 | 6710 | 2 |
| 353 | 20230807 | 133900 | 1534626230 | 6710 | 6730 | 6730 | 6710 | 214 |
| 354 | 20230807 | 133800 | 1533189690 | 6730 | 6710 | 6730 | 6710 | 370 |
| 355 | 20230807 | 133700 | 1530700560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 356 | 20230807 | 133600 | 1530700560 | 6720 | 6710 | 6730 | 6710 | 34 |
| 357 | 20230807 | 133500 | 1530471820 | 6730 | 6730 | 6730 | 6730 | 0 |
| 358 | 20230807 | 133400 | 1530471820 | 6730 | 6730 | 6730 | 6730 | 0 |
| 359 | 20230807 | 133300 | 1530471820 | 6730 | 6730 | 6730 | 6730 | 10 |
| 360 | 20230807 | 133200 | 1530404520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 361 | 20230807 | 133100 | 1530404520 | 6730 | 6710 | 6730 | 6700 | 839 |
| 362 | 20230807 | 133000 | 1524776070 | 6700 | 6690 | 6700 | 6690 | 37 |
| 363 | 20230807 | 132900 | 1524528210 | 6700 | 6730 | 6730 | 6700 | 295 |
| 364 | 20230807 | 132800 | 1522547960 | 6730 | 6730 | 6730 | 6730 | 10 |
| 365 | 20230807 | 132700 | 1522480660 | 6730 | 6730 | 6730 | 6720 | 76 |
| 366 | 20230807 | 132600 | 1521969200 | 6730 | 6690 | 6740 | 6690 | 613 |
| 367 | 20230807 | 132500 | 1517863150 | 6690 | 6700 | 6700 | 6690 | 512 |
| 368 | 20230807 | 132400 | 1514437770 | 6740 | 6740 | 6740 | 6740 | 1 |
| 369 | 20230807 | 132300 | 1514431030 | 6730 | 6690 | 6730 | 6690 | 50 |
| 370 | 20230807 | 132200 | 1514096490 | 6740 | 6740 | 6740 | 6740 | 0 |
| 371 | 20230807 | 132100 | 1514096490 | 6740 | 6740 | 6740 | 6740 | 5 |
| 372 | 20230807 | 132000 | 1514062790 | 6740 | 6700 | 6740 | 6700 | 148 |
| 373 | 20230807 | 131900 | 1513067970 | 6700 | 6700 | 6700 | 6700 | 868 |
| 374 | 20230807 | 131800 | 1507252370 | 6710 | 6710 | 6710 | 6710 | 0 |
| 375 | 20230807 | 131700 | 1507252370 | 6710 | 6740 | 6740 | 6700 | 130 |
| 376 | 20230807 | 131600 | 1506381240 | 6740 | 6740 | 6740 | 6740 | 0 |
| 377 | 20230807 | 131500 | 1506381240 | 6740 | 6700 | 6740 | 6700 | 25 |
| 378 | 20230807 | 131400 | 1506213570 | 6700 | 6710 | 6710 | 6700 | 1292 |
| 379 | 20230807 | 131300 | 1497549720 | 6710 | 6740 | 6740 | 6710 | 168 |
| 380 | 20230807 | 131200 | 1496417550 | 6700 | 6700 | 6700 | 6700 | 1 |
| 381 | 20230807 | 131100 | 1496410850 | 6700 | 6700 | 6700 | 6700 | 131 |
| 382 | 20230807 | 131000 | 1495533150 | 6690 | 6720 | 6720 | 6690 | 2288 |
| 383 | 20230807 | 130900 | 1480196200 | 6710 | 6750 | 6760 | 6710 | 496 |
| 384 | 20230807 | 130800 | 1476856900 | 6710 | 6750 | 6760 | 6710 | 165 |
| 385 | 20230807 | 130700 | 1475745760 | 6750 | 6780 | 6780 | 6750 | 1153 |
| 386 | 20230807 | 130600 | 1467950080 | 6800 | 6810 | 6810 | 6780 | 411 |
| 387 | 20230807 | 130500 | 1465159450 | 6790 | 6790 | 6810 | 6790 | 7105 |
| 388 | 20230807 | 130400 | 1416851920 | 6800 | 6790 | 6800 | 6790 | 2750 |
| 389 | 20230807 | 130300 | 1398174390 | 6790 | 6770 | 6790 | 6770 | 420 |
| 390 | 20230807 | 130200 | 1395330110 | 6740 | 6750 | 6770 | 6740 | 557 |
| 391 | 20230807 | 130100 | 1391566400 | 6750 | 6730 | 6750 | 6710 | 887 |
| 392 | 20230807 | 130000 | 1385597760 | 6730 | 6740 | 6740 | 6730 | 273 |
| 393 | 20230807 | 125900 | 1383760390 | 6740 | 6740 | 6750 | 6740 | 836 |
| 394 | 20230807 | 125800 | 1378117860 | 6750 | 6720 | 6750 | 6710 | 977 |
| 395 | 20230807 | 125700 | 1371537980 | 6710 | 6700 | 6720 | 6700 | 214 |
| 396 | 20230807 | 125600 | 1370101990 | 6700 | 6780 | 6790 | 6690 | 2684 |
| 397 | 20230807 | 125500 | 1352063390 | 6750 | 6780 | 6790 | 6740 | 3406 |
| 398 | 20230807 | 125400 | 1329049500 | 6770 | 6760 | 6770 | 6760 | 1181 |
| 399 | 20230807 | 125300 | 1321056320 | 6760 | 6730 | 6760 | 6700 | 2905 |
| 400 | 20230807 | 125200 | 1301550510 | 6750 | 6740 | 6760 | 6730 | 1080 |
| 401 | 20230807 | 125100 | 1294265040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 402 | 20230807 | 125000 | 1294265040 | 6750 | 6730 | 6750 | 6730 | 112 |
| 403 | 20230807 | 124900 | 1293509260 | 6730 | 6730 | 6730 | 6730 | 50 |
| 404 | 20230807 | 124800 | 1293172760 | 6730 | 6730 | 6730 | 6730 | 107 |
| 405 | 20230807 | 124700 | 1292452650 | 6740 | 6760 | 6760 | 6740 | 89 |
| 406 | 20230807 | 124600 | 1291852320 | 6750 | 6750 | 6750 | 6750 | 210 |
| 407 | 20230807 | 124500 | 1290434820 | 6750 | 6750 | 6750 | 6750 | 449 |
| 408 | 20230807 | 124400 | 1287404070 | 6750 | 6750 | 6750 | 6750 | 99 |
| 409 | 20230807 | 124300 | 1286735820 | 6700 | 6700 | 6700 | 6700 | 28 |
| 410 | 20230807 | 124200 | 1286548220 | 6690 | 6700 | 6750 | 6690 | 2506 |
| 411 | 20230807 | 124100 | 1269743540 | 6750 | 6700 | 6750 | 6700 | 565 |
| 412 | 20230807 | 124000 | 1265955840 | 6700 | 6730 | 6730 | 6700 | 507 |
| 413 | 20230807 | 123900 | 1262552250 | 6730 | 6740 | 6740 | 6730 | 1078 |
| 414 | 20230807 | 123800 | 1255297070 | 6770 | 6760 | 6770 | 6760 | 762 |
| 415 | 20230807 | 123700 | 1250144730 | 6760 | 6730 | 6760 | 6730 | 99 |
| 416 | 20230807 | 123600 | 1249477970 | 6730 | 6760 | 6760 | 6730 | 1877 |
| 417 | 20230807 | 123500 | 1236789870 | 6760 | 6730 | 6760 | 6730 | 1079 |
| 418 | 20230807 | 123400 | 1229505410 | 6730 | 6740 | 6760 | 6730 | 982 |
| 419 | 20230807 | 123300 | 1222872870 | 6750 | 6760 | 6760 | 6750 | 350 |
| 420 | 20230807 | 123200 | 1220509490 | 6770 | 6760 | 6780 | 6760 | 97 |
| 421 | 20230807 | 123100 | 1219852940 | 6760 | 6760 | 6760 | 6760 | 355 |
| 422 | 20230807 | 123000 | 1217453140 | 6760 | 6780 | 6780 | 6750 | 401 |
| 423 | 20230807 | 122900 | 1214738820 | 6770 | 6780 | 6780 | 6770 | 657 |
| 424 | 20230807 | 122800 | 1210290830 | 6770 | 6760 | 6790 | 6760 | 2537 |
| 425 | 20230807 | 122700 | 1193090070 | 6760 | 6760 | 6760 | 6760 | 24 |
| 426 | 20230807 | 122600 | 1192927830 | 6750 | 6750 | 6760 | 6750 | 233 |
| 427 | 20230807 | 122500 | 1191354270 | 6750 | 6760 | 6760 | 6750 | 1163 |
| 428 | 20230807 | 122400 | 1183493840 | 6760 | 6770 | 6780 | 6760 | 745 |
| 429 | 20230807 | 122300 | 1178454540 | 6780 | 6760 | 6780 | 6760 | 971 |
| 430 | 20230807 | 122200 | 1171873830 | 6760 | 6730 | 6770 | 6730 | 491 |
| 431 | 20230807 | 122100 | 1168561070 | 6770 | 6740 | 6770 | 6740 | 526 |
| 432 | 20230807 | 122000 | 1165005830 | 6750 | 6760 | 6760 | 6750 | 25 |
| 433 | 20230807 | 121900 | 1164837040 | 6750 | 6730 | 6750 | 6730 | 107 |
| 434 | 20230807 | 121800 | 1164116870 | 6730 | 6750 | 6750 | 6730 | 298 |
| 435 | 20230807 | 121700 | 1162107910 | 6790 | 6740 | 6790 | 6740 | 996 |
| 436 | 20230807 | 121600 | 1155372260 | 6720 | 6750 | 6750 | 6690 | 1529 |
| 437 | 20230807 | 121500 | 1145130500 | 6720 | 6730 | 6730 | 6720 | 1773 |
| 438 | 20230807 | 121400 | 1133205750 | 6730 | 6720 | 6770 | 6720 | 961 |
| 439 | 20230807 | 121300 | 1126739600 | 6720 | 6750 | 6790 | 6720 | 1720 |
| 440 | 20230807 | 121200 | 1115151310 | 6790 | 6700 | 6800 | 6700 | 8964 |
| 441 | 20230807 | 121100 | 1054304130 | 6690 | 6800 | 6800 | 6690 | 10526 |
| 442 | 20230807 | 121000 | 982800090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 443 | 20230807 | 120900 | 982800090 | 6750 | 6730 | 6750 | 6730 | 4373 |
| 444 | 20230807 | 120800 | 953334020 | 6730 | 6730 | 6730 | 6710 | 187 |
| 445 | 20230807 | 120700 | 952075540 | 6730 | 6670 | 6740 | 6670 | 9738 |
| 446 | 20230807 | 120600 | 886792020 | 6690 | 6650 | 6690 | 6650 | 5217 |
| 447 | 20230807 | 120500 | 851968200 | 6650 | 6610 | 6650 | 6610 | 951 |
| 448 | 20230807 | 120400 | 845656720 | 6600 | 6580 | 6610 | 6580 | 2118 |
| 449 | 20230807 | 120300 | 831684060 | 6580 | 6580 | 6580 | 6580 | 19 |
| 450 | 20230807 | 120200 | 831559040 | 6580 | 6550 | 6580 | 6540 | 452 |
| 451 | 20230807 | 120100 | 828598710 | 6560 | 6550 | 6560 | 6550 | 16 |
| 452 | 20230807 | 120000 | 828493890 | 6540 | 6540 | 6540 | 6540 | 142 |
| 453 | 20230807 | 115900 | 827565210 | 6540 | 6540 | 6540 | 6540 | 2 |
| 454 | 20230807 | 115800 | 827552130 | 6590 | 6590 | 6590 | 6590 | 56 |
| 455 | 20230807 | 115700 | 827183090 | 6590 | 6580 | 6590 | 6580 | 399 |
| 456 | 20230807 | 115600 | 824557480 | 6580 | 6580 | 6580 | 6580 | 2 |
| 457 | 20230807 | 115500 | 824544320 | 6540 | 6540 | 6540 | 6540 | 8 |
| 458 | 20230807 | 115400 | 824492000 | 6540 | 6560 | 6560 | 6530 | 930 |
| 459 | 20230807 | 115300 | 818404300 | 6580 | 6570 | 6580 | 6570 | 139 |
| 460 | 20230807 | 115200 | 817490660 | 6550 | 6550 | 6550 | 6550 | 90 |
| 461 | 20230807 | 115100 | 816901160 | 6540 | 6540 | 6540 | 6540 | 300 |
| 462 | 20230807 | 115000 | 814939160 | 6570 | 6530 | 6570 | 6530 | 588 |
| 463 | 20230807 | 114900 | 811090170 | 6530 | 6570 | 6570 | 6530 | 668 |
| 464 | 20230807 | 114800 | 806723520 | 6570 | 6590 | 6590 | 6570 | 490 |
| 465 | 20230807 | 114700 | 803501160 | 6600 | 6610 | 6610 | 6600 | 282 |
| 466 | 20230807 | 114600 | 801639490 | 6610 | 6610 | 6610 | 6610 | 138 |
| 467 | 20230807 | 114500 | 800727310 | 6610 | 6630 | 6640 | 6610 | 6728 |
| 468 | 20230807 | 114400 | 756247810 | 6640 | 6650 | 6650 | 6640 | 518 |
| 469 | 20230807 | 114300 | 752803160 | 6660 | 6660 | 6660 | 6640 | 368 |
| 470 | 20230807 | 114200 | 750353950 | 6660 | 6670 | 6680 | 6660 | 964 |
| 471 | 20230807 | 114100 | 743927690 | 6670 | 6670 | 6670 | 6660 | 459 |
| 472 | 20230807 | 114000 | 740866170 | 6670 | 6650 | 6670 | 6650 | 1818 |
| 473 | 20230807 | 113900 | 728766750 | 6650 | 6650 | 6660 | 6650 | 566 |
| 474 | 20230807 | 113800 | 724997480 | 6660 | 6660 | 6660 | 6660 | 15 |
| 475 | 20230807 | 113700 | 724897580 | 6660 | 6650 | 6660 | 6650 | 1388 |
| 476 | 20230807 | 113600 | 715664320 | 6630 | 6620 | 6640 | 6620 | 3744 |
| 477 | 20230807 | 113500 | 690806190 | 6640 | 6640 | 6640 | 6640 | 514 |
| 478 | 20230807 | 113400 | 687393230 | 6640 | 6630 | 6640 | 6630 | 450 |
| 479 | 20230807 | 113300 | 684408730 | 6640 | 6640 | 6650 | 6630 | 1921 |
| 480 | 20230807 | 113200 | 671655200 | 6630 | 6620 | 6640 | 6620 | 745 |
| 481 | 20230807 | 113100 | 666719740 | 6640 | 6650 | 6650 | 6640 | 14 |
| 482 | 20230807 | 113000 | 666626740 | 6620 | 6640 | 6640 | 6620 | 267 |
| 483 | 20230807 | 112900 | 664856950 | 6630 | 6660 | 6660 | 6630 | 351 |
| 484 | 20230807 | 112800 | 662521170 | 6660 | 6650 | 6660 | 6650 | 26 |
| 485 | 20230807 | 112700 | 662348060 | 6610 | 6630 | 6630 | 6610 | 1977 |
| 486 | 20230807 | 112600 | 649255700 | 6630 | 6660 | 6660 | 6630 | 92 |
| 487 | 20230807 | 112500 | 648643770 | 6650 | 6650 | 6660 | 6650 | 882 |
| 488 | 20230807 | 112400 | 642771860 | 6650 | 6650 | 6650 | 6620 | 412 |
| 489 | 20230807 | 112300 | 640044060 | 6640 | 6630 | 6650 | 6570 | 4791 |
| 490 | 20230807 | 112200 | 608225350 | 6630 | 6600 | 6630 | 6590 | 3704 |
| 491 | 20230807 | 112100 | 583698150 | 6610 | 6610 | 6610 | 6600 | 15 |
| 492 | 20230807 | 112000 | 583599030 | 6610 | 6600 | 6610 | 6600 | 161 |
| 493 | 20230807 | 111900 | 582536420 | 6590 | 6590 | 6590 | 6590 | 487 |
| 494 | 20230807 | 111800 | 579327090 | 6590 | 6590 | 6590 | 6590 | 20 |
| 495 | 20230807 | 111700 | 579195290 | 6580 | 6540 | 6580 | 6540 | 40 |
| 496 | 20230807 | 111600 | 578932450 | 6540 | 6570 | 6570 | 6540 | 662 |
| 497 | 20230807 | 111500 | 574597180 | 6570 | 6580 | 6580 | 6570 | 101 |
| 498 | 20230807 | 111400 | 573932700 | 6580 | 6580 | 6580 | 6580 | 206 |
| 499 | 20230807 | 111300 | 572577220 | 6600 | 6570 | 6600 | 6570 | 507 |
| 500 | 20230807 | 111200 | 569240020 | 6570 | 6580 | 6600 | 6560 | 3166 |
| 501 | 20230807 | 111100 | 548455380 | 6600 | 6620 | 6620 | 6600 | 1387 |
| 502 | 20230807 | 111000 | 539293560 | 6620 | 6620 | 6620 | 6620 | 1084 |
| 503 | 20230807 | 110900 | 532117480 | 6620 | 6630 | 6640 | 6620 | 300 |
| 504 | 20230807 | 110800 | 530127980 | 6630 | 6660 | 6660 | 6620 | 331 |
| 505 | 20230807 | 110700 | 527929080 | 6660 | 6670 | 6670 | 6660 | 713 |
| 506 | 20230807 | 110600 | 523179500 | 6660 | 6650 | 6670 | 6650 | 2293 |
| 507 | 20230807 | 110500 | 507906470 | 6660 | 6610 | 6660 | 6610 | 1321 |
| 508 | 20230807 | 110400 | 499154210 | 6620 | 6620 | 6620 | 6610 | 64 |
| 509 | 20230807 | 110300 | 498731140 | 6620 | 6630 | 6640 | 6620 | 369 |
| 510 | 20230807 | 110200 | 496284640 | 6640 | 6630 | 6670 | 6630 | 7584 |
| 511 | 20230807 | 110100 | 445876100 | 6630 | 6590 | 6630 | 6590 | 2012 |
| 512 | 20230807 | 110000 | 432584890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 513 | 20230807 | 105900 | 432584890 | 6600 | 6570 | 6600 | 6570 | 917 |
| 514 | 20230807 | 105800 | 426533020 | 6570 | 6610 | 6610 | 6570 | 410 |
| 515 | 20230807 | 105700 | 423835120 | 6610 | 6570 | 6620 | 6560 | 808 |
| 516 | 20230807 | 105600 | 418518660 | 6570 | 6670 | 6680 | 6570 | 1773 |
| 517 | 20230807 | 105500 | 406743870 | 6650 | 6530 | 6670 | 6520 | 16478 |
| 518 | 20230807 | 105400 | 298151200 | 6520 | 6500 | 6520 | 6500 | 299 |
| 519 | 20230807 | 105300 | 296205640 | 6460 | 6510 | 6510 | 6460 | 4856 |
| 520 | 20230807 | 105200 | 264653120 | 6510 | 6500 | 6550 | 6500 | 1422 |
| 521 | 20230807 | 105100 | 255393380 | 6470 | 6420 | 6500 | 6420 | 10737 |
| 522 | 20230807 | 105000 | 185750660 | 6410 | 6410 | 6410 | 6410 | 148 |
| 523 | 20230807 | 104900 | 184801980 | 6410 | 6400 | 6410 | 6400 | 80 |
| 524 | 20230807 | 104800 | 184289940 | 6390 | 6400 | 6400 | 6390 | 336 |
| 525 | 20230807 | 104700 | 182142890 | 6400 | 6400 | 6400 | 6400 | 90 |
| 526 | 20230807 | 104600 | 181566890 | 6400 | 6390 | 6410 | 6390 | 719 |
| 527 | 20230807 | 104500 | 176962110 | 6390 | 6390 | 6400 | 6390 | 1969 |
| 528 | 20230807 | 104400 | 164378150 | 6400 | 6350 | 6400 | 6350 | 4716 |
| 529 | 20230807 | 104300 | 134263150 | 6350 | 6350 | 6360 | 6350 | 314 |
| 530 | 20230807 | 104200 | 132268820 | 6350 | 6330 | 6350 | 6330 | 230 |
| 531 | 20230807 | 104100 | 130811240 | 6340 | 6340 | 6340 | 6340 | 0 |
| 532 | 20230807 | 104000 | 130811240 | 6340 | 6330 | 6340 | 6330 | 162 |
| 533 | 20230807 | 103900 | 129785760 | 6330 | 6330 | 6330 | 6330 | 271 |
| 534 | 20230807 | 103800 | 128070330 | 6330 | 6310 | 6330 | 6310 | 1545 |
| 535 | 20230807 | 103700 | 118307160 | 6310 | 6300 | 6310 | 6300 | 20 |
| 536 | 20230807 | 103600 | 118180970 | 6280 | 6300 | 6300 | 6280 | 14 |
| 537 | 20230807 | 103500 | 118092850 | 6310 | 6300 | 6310 | 6300 | 12 |
| 538 | 20230807 | 103400 | 118017190 | 6270 | 6300 | 6310 | 6270 | 144 |
| 539 | 20230807 | 103300 | 117114240 | 6310 | 6300 | 6310 | 6300 | 5 |
| 540 | 20230807 | 103200 | 117082700 | 6310 | 6310 | 6310 | 6310 | 50 |
| 541 | 20230807 | 103100 | 116767200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 542 | 20230807 | 103000 | 116767200 | 6310 | 6310 | 6310 | 6310 | 330 |
| 543 | 20230807 | 102900 | 114684900 | 6300 | 6300 | 6300 | 6300 | 55 |
| 544 | 20230807 | 102800 | 114338400 | 6270 | 6270 | 6270 | 6270 | 200 |
| 545 | 20230807 | 102700 | 113084400 | 6300 | 6300 | 6300 | 6300 | 104 |
| 546 | 20230807 | 102600 | 112429200 | 6310 | 6310 | 6310 | 6310 | 17 |
| 547 | 20230807 | 102500 | 112321930 | 6310 | 6310 | 6310 | 6310 | 25 |
| 548 | 20230807 | 102400 | 112164180 | 6300 | 6310 | 6310 | 6300 | 15 |
| 549 | 20230807 | 102300 | 112069580 | 6300 | 6300 | 6300 | 6300 | 0 |
| 550 | 20230807 | 102200 | 112069580 | 6300 | 6310 | 6310 | 6300 | 8 |
| 551 | 20230807 | 102100 | 112019140 | 6310 | 6310 | 6310 | 6310 | 2 |
| 552 | 20230807 | 102000 | 112006520 | 6300 | 6300 | 6300 | 6300 | 11 |
| 553 | 20230807 | 101900 | 111937220 | 6300 | 6280 | 6300 | 6280 | 1213 |
| 554 | 20230807 | 101800 | 104306000 | 6280 | 6280 | 6280 | 6280 | 2 |
| 555 | 20230807 | 101700 | 104293440 | 6250 | 6250 | 6250 | 6250 | 0 |
| 556 | 20230807 | 101600 | 104293440 | 6250 | 6250 | 6250 | 6250 | 0 |
| 557 | 20230807 | 101500 | 104293440 | 6250 | 6250 | 6250 | 6250 | 0 |
| 558 | 20230807 | 101400 | 104293440 | 6250 | 6240 | 6250 | 6240 | 102 |
| 559 | 20230807 | 101300 | 103656940 | 6240 | 6240 | 6240 | 6240 | 0 |
| 560 | 20230807 | 101200 | 103656940 | 6240 | 6240 | 6240 | 6240 | 0 |
| 561 | 20230807 | 101100 | 103656940 | 6240 | 6240 | 6240 | 6240 | 1 |
| 562 | 20230807 | 101000 | 103650700 | 6290 | 6290 | 6290 | 6290 | 0 |
| 563 | 20230807 | 100900 | 103650700 | 6290 | 6280 | 6290 | 6280 | 10 |
| 564 | 20230807 | 100800 | 103587870 | 6240 | 6240 | 6240 | 6240 | 44 |
| 565 | 20230807 | 100700 | 103313310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 566 | 20230807 | 100600 | 103313310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 567 | 20230807 | 100500 | 103313310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 568 | 20230807 | 100400 | 103313310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 569 | 20230807 | 100300 | 103313310 | 6290 | 6290 | 6290 | 6290 | 11 |
| 570 | 20230807 | 100200 | 103244120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 571 | 20230807 | 100100 | 103244120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 572 | 20230807 | 100000 | 103244120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 573 | 20230807 | 095900 | 103244120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 574 | 20230807 | 095800 | 103244120 | 6300 | 6290 | 6300 | 6290 | 890 |
| 575 | 20230807 | 095700 | 97645940 | 6290 | 6290 | 6290 | 6290 | 11 |
| 576 | 20230807 | 095600 | 97576750 | 6250 | 6290 | 6290 | 6250 | 44 |
| 577 | 20230807 | 095500 | 97301470 | 6250 | 6250 | 6250 | 6250 | 30 |
| 578 | 20230807 | 095400 | 97113970 | 6250 | 6250 | 6250 | 6250 | 100 |
| 579 | 20230807 | 095300 | 96488970 | 6250 | 6250 | 6250 | 6250 | 0 |
| 580 | 20230807 | 095200 | 96488970 | 6250 | 6250 | 6250 | 6250 | 0 |
| 581 | 20230807 | 095100 | 96488970 | 6250 | 6260 | 6260 | 6250 | 56 |
| 582 | 20230807 | 095000 | 96138930 | 6220 | 6260 | 6260 | 6220 | 869 |
| 583 | 20230807 | 094900 | 90699030 | 6280 | 6280 | 6280 | 6280 | 5 |
| 584 | 20230807 | 094800 | 90667630 | 6280 | 6280 | 6280 | 6280 | 78 |
| 585 | 20230807 | 094700 | 90177790 | 6290 | 6290 | 6290 | 6290 | 0 |
| 586 | 20230807 | 094600 | 90177790 | 6290 | 6290 | 6290 | 6290 | 155 |
| 587 | 20230807 | 094500 | 89202840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 588 | 20230807 | 094400 | 89202840 | 6290 | 6280 | 6290 | 6280 | 90 |
| 589 | 20230807 | 094300 | 88637090 | 6270 | 6270 | 6270 | 6270 | 21 |
| 590 | 20230807 | 094200 | 88505420 | 6260 | 6260 | 6260 | 6260 | 1 |
| 591 | 20230807 | 094100 | 88499160 | 6260 | 6250 | 6260 | 6230 | 34 |
| 592 | 20230807 | 094000 | 88287180 | 6260 | 6260 | 6260 | 6260 | 3 |
| 593 | 20230807 | 093900 | 88268400 | 6270 | 6270 | 6270 | 6270 | 32 |
| 594 | 20230807 | 093800 | 88067760 | 6270 | 6310 | 6310 | 6240 | 27 |
| 595 | 20230807 | 093700 | 87898960 | 6240 | 6230 | 6240 | 6230 | 8 |
| 596 | 20230807 | 093600 | 87849050 | 6240 | 6250 | 6250 | 6240 | 1209 |
| 597 | 20230807 | 093500 | 80293300 | 6260 | 6290 | 6290 | 6260 | 643 |
| 598 | 20230807 | 093400 | 76261170 | 6290 | 6280 | 6300 | 6280 | 1477 |
| 599 | 20230807 | 093300 | 66972920 | 6280 | 6290 | 6290 | 6270 | 454 |
| 600 | 20230807 | 093200 | 64124460 | 6270 | 6230 | 6270 | 6230 | 1121 |
| 601 | 20230807 | 093100 | 57108150 | 6250 | 6200 | 6250 | 6200 | 656 |
| 602 | 20230807 | 093000 | 53019300 | 6190 | 6210 | 6210 | 6190 | 65 |
| 603 | 20230807 | 092900 | 52615670 | 6210 | 6210 | 6210 | 6210 | 111 |
| 604 | 20230807 | 092800 | 51926360 | 6200 | 6190 | 6200 | 6190 | 110 |
| 605 | 20230807 | 092700 | 51244390 | 6190 | 6200 | 6200 | 6190 | 71 |
| 606 | 20230807 | 092600 | 50804890 | 6190 | 6210 | 6210 | 6190 | 400 |
| 607 | 20230807 | 092500 | 48327630 | 6210 | 6210 | 6210 | 6210 | 76 |
| 608 | 20230807 | 092400 | 47855670 | 6210 | 6210 | 6210 | 6200 | 134 |
| 609 | 20230807 | 092300 | 47023740 | 6160 | 6200 | 6200 | 6160 | 576 |
| 610 | 20230807 | 092200 | 43474700 | 6160 | 6160 | 6160 | 6160 | 0 |
| 611 | 20230807 | 092100 | 43474700 | 6160 | 6180 | 6190 | 6160 | 251 |
| 612 | 20230807 | 092000 | 41926560 | 6160 | 6160 | 6160 | 6160 | 4 |
| 613 | 20230807 | 091900 | 41901920 | 6210 | 6210 | 6210 | 6210 | 153 |
| 614 | 20230807 | 091800 | 40951790 | 6210 | 6160 | 6210 | 6160 | 2293 |
| 615 | 20230807 | 091700 | 26761810 | 6160 | 6160 | 6160 | 6160 | 2 |
| 616 | 20230807 | 091600 | 26749490 | 6140 | 6140 | 6140 | 6140 | 204 |
| 617 | 20230807 | 091500 | 25496930 | 6130 | 6120 | 6130 | 6110 | 84 |
| 618 | 20230807 | 091400 | 24983350 | 6120 | 6120 | 6120 | 6120 | 60 |
| 619 | 20230807 | 091300 | 24616150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 620 | 20230807 | 091200 | 24616150 | 6120 | 6140 | 6140 | 6120 | 4 |
| 621 | 20230807 | 091100 | 24591610 | 6140 | 6120 | 6140 | 6120 | 2 |
| 622 | 20230807 | 091000 | 24579350 | 6140 | 6130 | 6140 | 6130 | 43 |
| 623 | 20230807 | 090900 | 24315590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 624 | 20230807 | 090800 | 24315590 | 6120 | 6120 | 6120 | 6120 | 2 |
| 625 | 20230807 | 090700 | 24303350 | 6100 | 6140 | 6140 | 6100 | 63 |
| 626 | 20230807 | 090600 | 23918970 | 6160 | 6160 | 6160 | 6160 | 25 |
| 627 | 20230807 | 090500 | 23764970 | 6170 | 6160 | 6170 | 6160 | 73 |
| 628 | 20230807 | 090400 | 23315210 | 6080 | 6110 | 6110 | 6080 | 1014 |
| 629 | 20230807 | 090300 | 17137220 | 6180 | 6180 | 6180 | 6180 | 1 |
| 630 | 20230807 | 090200 | 17131040 | 6180 | 6180 | 6180 | 6180 | 0 |
| 631 | 20230807 | 090100 | 17131040 | 6180 | 6140 | 6180 | 6100 | 2226 |
| 632 | 20230807 | 090000 | 3481380 | 6140 | 6140 | 6140 | 6140 | 567 |