31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 3 | 20230810 | 185500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20230810 | 185400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20230810 | 185300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20230810 | 185200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20230810 | 185100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20230810 | 185000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20230810 | 184900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20230810 | 184800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20230810 | 184700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20230810 | 184600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20230810 | 184500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20230810 | 184400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20230810 | 184300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20230810 | 184200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20230810 | 184100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20230810 | 184000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20230810 | 183900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20230810 | 183800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20230810 | 183700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20230810 | 183600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20230810 | 183500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20230810 | 183400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20230810 | 183300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20230810 | 183200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20230810 | 183100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20230810 | 183000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20230810 | 182900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20230810 | 182800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20230810 | 182700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20230810 | 182600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 33 | 20230810 | 182500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20230810 | 182400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20230810 | 182300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20230810 | 182200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20230810 | 182100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20230810 | 182000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20230810 | 181900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20230810 | 181800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20230810 | 181700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20230810 | 181600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20230810 | 181500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20230810 | 181400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20230810 | 181300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20230810 | 181200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20230810 | 181100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20230810 | 181000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20230810 | 180900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20230810 | 180800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20230810 | 180700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20230810 | 180600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20230810 | 180500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20230810 | 180400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20230810 | 180300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20230810 | 180200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20230810 | 180100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20230810 | 180000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20230810 | 175900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20230810 | 175800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20230810 | 175700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20230810 | 175600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 63 | 20230810 | 175500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20230810 | 175400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20230810 | 175300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20230810 | 175200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20230810 | 175100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20230810 | 175000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20230810 | 174900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20230810 | 174800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20230810 | 174700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20230810 | 174600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20230810 | 174500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20230810 | 174400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20230810 | 174300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20230810 | 174200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20230810 | 174100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20230810 | 174000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20230810 | 173900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20230810 | 173800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20230810 | 173700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20230810 | 173600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20230810 | 173500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20230810 | 173400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20230810 | 173300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20230810 | 173200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20230810 | 173100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20230810 | 173000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20230810 | 172900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20230810 | 172800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20230810 | 172700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20230810 | 172600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 93 | 20230810 | 172500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20230810 | 172400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20230810 | 172300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20230810 | 172200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20230810 | 172100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20230810 | 172000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20230810 | 171900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20230810 | 171800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20230810 | 171700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20230810 | 171600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20230810 | 171500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20230810 | 171400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20230810 | 171300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20230810 | 171200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20230810 | 171100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20230810 | 171000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20230810 | 170900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20230810 | 170800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20230810 | 170700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20230810 | 170600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20230810 | 170500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20230810 | 170400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20230810 | 170300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20230810 | 170200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20230810 | 170100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20230810 | 170000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20230810 | 165900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20230810 | 165800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20230810 | 165700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20230810 | 165600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 123 | 20230810 | 165500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20230810 | 165400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20230810 | 165300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20230810 | 165200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20230810 | 165100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20230810 | 165000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20230810 | 164900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20230810 | 164800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20230810 | 164700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20230810 | 164600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20230810 | 164500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20230810 | 164400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20230810 | 164300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20230810 | 164200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20230810 | 164100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20230810 | 164000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20230810 | 163900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20230810 | 163800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20230810 | 163700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20230810 | 163600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20230810 | 163500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20230810 | 163400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20230810 | 163300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20230810 | 163200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20230810 | 163100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20230810 | 163000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20230810 | 162900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20230810 | 162800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20230810 | 162700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20230810 | 162600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 153 | 20230810 | 162500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20230810 | 162400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20230810 | 162300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20230810 | 162200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20230810 | 162100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20230810 | 162000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20230810 | 161900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20230810 | 161800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20230810 | 161700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20230810 | 161600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20230810 | 161500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20230810 | 161400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20230810 | 161300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20230810 | 161200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20230810 | 161100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20230810 | 161000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20230810 | 160900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20230810 | 160800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20230810 | 160700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20230810 | 160600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20230810 | 160500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20230810 | 160400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20230810 | 160300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20230810 | 160200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20230810 | 160100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20230810 | 160000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20230810 | 155900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20230810 | 155800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20230810 | 155700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20230810 | 155600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 183 | 20230810 | 155500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20230810 | 155400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20230810 | 155300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20230810 | 155200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20230810 | 155100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20230810 | 155000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20230810 | 154900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20230810 | 154800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20230810 | 154700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20230810 | 154600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20230810 | 154500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20230810 | 154400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20230810 | 154300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20230810 | 154200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20230810 | 154100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20230810 | 154000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20230810 | 153900 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20230810 | 153800 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20230810 | 153700 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20230810 | 153600 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20230810 | 153500 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20230810 | 153400 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20230810 | 153300 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20230810 | 153200 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20230810 | 153100 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20230810 | 153000 | 1567461530 | 13560 | 13560 | 13560 | 13560 | 713 |
| 209 | 20230810 | 152900 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 210 | 20230810 | 152800 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 211 | 20230810 | 152700 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 212 | 20230810 | 152600 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 213 | 20230810 | 152500 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 214 | 20230810 | 152400 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 215 | 20230810 | 152300 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 216 | 20230810 | 152200 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 217 | 20230810 | 152100 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 218 | 20230810 | 152000 | 1557793250 | 13570 | 13570 | 13570 | 13570 | 0 |
| 219 | 20230810 | 151900 | 1557793250 | 13570 | 13570 | 13570 | 13540 | 482 |
| 220 | 20230810 | 151800 | 1551263920 | 13570 | 13540 | 13570 | 13540 | 265 |
| 221 | 20230810 | 151700 | 1547675320 | 13550 | 13540 | 13550 | 13540 | 143 |
| 222 | 20230810 | 151600 | 1545739000 | 13550 | 13550 | 13550 | 13550 | 78 |
| 223 | 20230810 | 151500 | 1544682100 | 13550 | 13540 | 13550 | 13540 | 24 |
| 224 | 20230810 | 151400 | 1544357080 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20230810 | 151300 | 1544357080 | 13550 | 13550 | 13550 | 13550 | 20 |
| 226 | 20230810 | 151200 | 1544086080 | 13550 | 13540 | 13550 | 13540 | 894 |
| 227 | 20230810 | 151100 | 1531979410 | 13540 | 13540 | 13540 | 13540 | 74 |
| 228 | 20230810 | 151000 | 1530977450 | 13510 | 13530 | 13530 | 13510 | 486 |
| 229 | 20230810 | 150900 | 1524410590 | 13510 | 13510 | 13510 | 13510 | 5 |
| 230 | 20230810 | 150800 | 1524343040 | 13510 | 13520 | 13520 | 13510 | 675 |
| 231 | 20230810 | 150700 | 1515223690 | 13530 | 13530 | 13530 | 13530 | 0 |
| 232 | 20230810 | 150600 | 1515223690 | 13530 | 13520 | 13530 | 13520 | 43 |
| 233 | 20230810 | 150500 | 1514642100 | 13540 | 13520 | 13540 | 13510 | 379 |
| 234 | 20230810 | 150400 | 1509517640 | 13520 | 13520 | 13520 | 13520 | 1 |
| 235 | 20230810 | 150300 | 1509504120 | 13510 | 13510 | 13510 | 13510 | 37 |
| 236 | 20230810 | 150200 | 1509004250 | 13510 | 13510 | 13510 | 13510 | 1 |
| 237 | 20230810 | 150100 | 1508990740 | 13520 | 13510 | 13520 | 13510 | 423 |
| 238 | 20230810 | 150000 | 1503271830 | 13550 | 13540 | 13550 | 13510 | 116 |
| 239 | 20230810 | 145900 | 1501704010 | 13500 | 13510 | 13510 | 13500 | 1550 |
| 240 | 20230810 | 145800 | 1480776640 | 13510 | 13530 | 13530 | 13510 | 2005 |
| 241 | 20230810 | 145700 | 1453660600 | 13540 | 13550 | 13550 | 13540 | 300 |
| 242 | 20230810 | 145600 | 1449598590 | 13570 | 13570 | 13570 | 13570 | 50 |
| 243 | 20230810 | 145500 | 1448920090 | 13540 | 13540 | 13540 | 13540 | 250 |
| 244 | 20230810 | 145400 | 1445535090 | 13550 | 13570 | 13570 | 13550 | 48 |
| 245 | 20230810 | 145300 | 1444884340 | 13570 | 13560 | 13570 | 13560 | 102 |
| 246 | 20230810 | 145200 | 1443501200 | 13560 | 13560 | 13560 | 13560 | 2 |
| 247 | 20230810 | 145100 | 1443474080 | 13560 | 13550 | 13560 | 13540 | 410 |
| 248 | 20230810 | 145000 | 1437922470 | 13560 | 13560 | 13560 | 13560 | 1 |
| 249 | 20230810 | 144900 | 1437908910 | 13560 | 13560 | 13560 | 13560 | 1 |
| 250 | 20230810 | 144800 | 1437895350 | 13560 | 13540 | 13560 | 13540 | 37 |
| 251 | 20230810 | 144700 | 1437394330 | 13540 | 13540 | 13540 | 13540 | 0 |
| 252 | 20230810 | 144600 | 1437394330 | 13540 | 13550 | 13550 | 13540 | 600 |
| 253 | 20230810 | 144500 | 1429269660 | 13550 | 13560 | 13560 | 13550 | 400 |
| 254 | 20230810 | 144400 | 1423849230 | 13570 | 13570 | 13570 | 13570 | 0 |
| 255 | 20230810 | 144300 | 1423849230 | 13570 | 13550 | 13570 | 13550 | 55 |
| 256 | 20230810 | 144200 | 1423103870 | 13560 | 13560 | 13560 | 13560 | 1 |
| 257 | 20230810 | 144100 | 1423090310 | 13550 | 13550 | 13550 | 13550 | 2061 |
| 258 | 20230810 | 144000 | 1395163760 | 13540 | 13540 | 13540 | 13540 | 9 |
| 259 | 20230810 | 143900 | 1395041900 | 13540 | 13540 | 13540 | 13540 | 10 |
| 260 | 20230810 | 143800 | 1394906500 | 13540 | 13550 | 13550 | 13540 | 98 |
| 261 | 20230810 | 143700 | 1393578910 | 13540 | 13540 | 13540 | 13540 | 86 |
| 262 | 20230810 | 143600 | 1392414470 | 13540 | 13540 | 13540 | 13540 | 0 |
| 263 | 20230810 | 143500 | 1392414470 | 13540 | 13540 | 13540 | 13540 | 6 |
| 264 | 20230810 | 143400 | 1392333230 | 13540 | 13540 | 13540 | 13530 | 152 |
| 265 | 20230810 | 143300 | 1390276520 | 13540 | 13540 | 13540 | 13540 | 8 |
| 266 | 20230810 | 143200 | 1390168200 | 13540 | 13560 | 13560 | 13540 | 848 |
| 267 | 20230810 | 143100 | 1378682620 | 13560 | 13560 | 13560 | 13560 | 13 |
| 268 | 20230810 | 143000 | 1378506340 | 13550 | 13560 | 13560 | 13550 | 4 |
| 269 | 20230810 | 142900 | 1378452110 | 13560 | 13560 | 13560 | 13560 | 400 |
| 270 | 20230810 | 142800 | 1373028110 | 13560 | 13560 | 13560 | 13560 | 322 |
| 271 | 20230810 | 142700 | 1368661790 | 13560 | 13560 | 13560 | 13560 | 10 |
| 272 | 20230810 | 142600 | 1368526190 | 13550 | 13560 | 13560 | 13550 | 491 |
| 273 | 20230810 | 142500 | 1361869100 | 13560 | 13560 | 13560 | 13560 | 178 |
| 274 | 20230810 | 142400 | 1359455420 | 13560 | 13560 | 13560 | 13560 | 84 |
| 275 | 20230810 | 142300 | 1358316380 | 13560 | 13560 | 13560 | 13560 | 1 |
| 276 | 20230810 | 142200 | 1358302820 | 13560 | 13560 | 13560 | 13560 | 74 |
| 277 | 20230810 | 142100 | 1357299380 | 13560 | 13560 | 13560 | 13560 | 22 |
| 278 | 20230810 | 142000 | 1357001060 | 13570 | 13570 | 13570 | 13570 | 60 |
| 279 | 20230810 | 141900 | 1356186860 | 13570 | 13580 | 13580 | 13570 | 66 |
| 280 | 20230810 | 141800 | 1355291220 | 13590 | 13590 | 13590 | 13590 | 1 |
| 281 | 20230810 | 141700 | 1355277630 | 13570 | 13570 | 13570 | 13570 | 1 |
| 282 | 20230810 | 141600 | 1355264060 | 13570 | 13570 | 13570 | 13570 | 82 |
| 283 | 20230810 | 141500 | 1354151320 | 13570 | 13570 | 13570 | 13570 | 40 |
| 284 | 20230810 | 141400 | 1353608520 | 13590 | 13580 | 13590 | 13580 | 52 |
| 285 | 20230810 | 141300 | 1352902340 | 13570 | 13570 | 13570 | 13570 | 99 |
| 286 | 20230810 | 141200 | 1351558910 | 13570 | 13570 | 13570 | 13570 | 0 |
| 287 | 20230810 | 141100 | 1351558910 | 13570 | 13570 | 13570 | 13560 | 422 |
| 288 | 20230810 | 141000 | 1345832470 | 13570 | 13570 | 13570 | 13570 | 556 |
| 289 | 20230810 | 140900 | 1338287550 | 13570 | 13570 | 13570 | 13570 | 0 |
| 290 | 20230810 | 140800 | 1338287550 | 13570 | 13570 | 13570 | 13570 | 299 |
| 291 | 20230810 | 140700 | 1334230120 | 13560 | 13560 | 13580 | 13560 | 53 |
| 292 | 20230810 | 140600 | 1333511390 | 13560 | 13560 | 13560 | 13560 | 44 |
| 293 | 20230810 | 140500 | 1332914750 | 13560 | 13560 | 13560 | 13560 | 0 |
| 294 | 20230810 | 140400 | 1332914750 | 13560 | 13560 | 13560 | 13560 | 16 |
| 295 | 20230810 | 140300 | 1332697790 | 13560 | 13550 | 13560 | 13550 | 65 |
| 296 | 20230810 | 140200 | 1331816790 | 13550 | 13550 | 13550 | 13550 | 123 |
| 297 | 20230810 | 140100 | 1330150140 | 13540 | 13540 | 13540 | 13540 | 3 |
| 298 | 20230810 | 140000 | 1330109520 | 13510 | 13510 | 13510 | 13510 | 0 |
| 299 | 20230810 | 135900 | 1330109520 | 13510 | 13510 | 13510 | 13510 | 0 |
| 300 | 20230810 | 135800 | 1330109520 | 13510 | 13530 | 13550 | 13510 | 785 |
| 301 | 20230810 | 135700 | 1319477200 | 13540 | 13580 | 13580 | 13530 | 2662 |
| 302 | 20230810 | 135600 | 1283388400 | 13580 | 13580 | 13580 | 13580 | 130 |
| 303 | 20230810 | 135500 | 1281623000 | 13600 | 13600 | 13600 | 13600 | 0 |
| 304 | 20230810 | 135400 | 1281623000 | 13600 | 13600 | 13600 | 13600 | 0 |
| 305 | 20230810 | 135300 | 1281623000 | 13600 | 13600 | 13600 | 13600 | 0 |
| 306 | 20230810 | 135200 | 1281623000 | 13600 | 13600 | 13600 | 13600 | 1 |
| 307 | 20230810 | 135100 | 1281609400 | 13570 | 13570 | 13570 | 13570 | 2 |
| 308 | 20230810 | 135000 | 1281582260 | 13600 | 13570 | 13600 | 13570 | 80 |
| 309 | 20230810 | 134900 | 1280495660 | 13570 | 13570 | 13570 | 13570 | 34 |
| 310 | 20230810 | 134800 | 1280034280 | 13590 | 13590 | 13590 | 13590 | 0 |
| 311 | 20230810 | 134700 | 1280034280 | 13590 | 13580 | 13590 | 13580 | 364 |
| 312 | 20230810 | 134600 | 1275088910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 313 | 20230810 | 134500 | 1275088910 | 13590 | 13590 | 13590 | 13590 | 10 |
| 314 | 20230810 | 134400 | 1274953010 | 13590 | 13590 | 13590 | 13590 | 0 |
| 315 | 20230810 | 134300 | 1274953010 | 13590 | 13590 | 13590 | 13590 | 24 |
| 316 | 20230810 | 134200 | 1274626850 | 13590 | 13590 | 13590 | 13590 | 10 |
| 317 | 20230810 | 134100 | 1274490950 | 13600 | 13600 | 13600 | 13600 | 0 |
| 318 | 20230810 | 134000 | 1274490950 | 13600 | 13600 | 13600 | 13600 | 205 |
| 319 | 20230810 | 133900 | 1271702950 | 13600 | 13580 | 13600 | 13580 | 102 |
| 320 | 20230810 | 133800 | 1270317750 | 13570 | 13590 | 13590 | 13570 | 408 |
| 321 | 20230810 | 133700 | 1264780010 | 13600 | 13600 | 13600 | 13600 | 1 |
| 322 | 20230810 | 133600 | 1264766410 | 13600 | 13600 | 13600 | 13600 | 140 |
| 323 | 20230810 | 133500 | 1262862410 | 13600 | 13600 | 13600 | 13600 | 0 |
| 324 | 20230810 | 133400 | 1262862410 | 13600 | 13600 | 13600 | 13600 | 2 |
| 325 | 20230810 | 133300 | 1262835210 | 13590 | 13620 | 13630 | 13590 | 4003 |
| 326 | 20230810 | 133200 | 1208394590 | 13620 | 13620 | 13620 | 13620 | 1082 |
| 327 | 20230810 | 133100 | 1193657750 | 13620 | 13620 | 13620 | 13620 | 1 |
| 328 | 20230810 | 133000 | 1193644130 | 13620 | 13630 | 13630 | 13620 | 531 |
| 329 | 20230810 | 132900 | 1186409660 | 13620 | 13620 | 13620 | 13620 | 22 |
| 330 | 20230810 | 132800 | 1186110020 | 13630 | 13630 | 13630 | 13630 | 0 |
| 331 | 20230810 | 132700 | 1186110020 | 13630 | 13630 | 13630 | 13630 | 476 |
| 332 | 20230810 | 132600 | 1179622140 | 13640 | 13650 | 13650 | 13640 | 22 |
| 333 | 20230810 | 132500 | 1179322050 | 13650 | 13650 | 13650 | 13650 | 2 |
| 334 | 20230810 | 132400 | 1179294750 | 13650 | 13650 | 13650 | 13650 | 100 |
| 335 | 20230810 | 132300 | 1177929750 | 13660 | 13660 | 13660 | 13660 | 0 |
| 336 | 20230810 | 132200 | 1177929750 | 13660 | 13660 | 13660 | 13660 | 87 |
| 337 | 20230810 | 132100 | 1176741330 | 13660 | 13660 | 13660 | 13660 | 50 |
| 338 | 20230810 | 132000 | 1176058330 | 13660 | 13660 | 13660 | 13660 | 4 |
| 339 | 20230810 | 131900 | 1176003690 | 13660 | 13660 | 13660 | 13660 | 144 |
| 340 | 20230810 | 131800 | 1174036650 | 13650 | 13650 | 13650 | 13650 | 235 |
| 341 | 20230810 | 131700 | 1170828900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 342 | 20230810 | 131600 | 1170828900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 343 | 20230810 | 131500 | 1170828900 | 13650 | 13650 | 13650 | 13650 | 2 |
| 344 | 20230810 | 131400 | 1170801600 | 13630 | 13630 | 13630 | 13630 | 0 |
| 345 | 20230810 | 131300 | 1170801600 | 13630 | 13630 | 13630 | 13630 | 0 |
| 346 | 20230810 | 131200 | 1170801600 | 13630 | 13630 | 13630 | 13630 | 41 |
| 347 | 20230810 | 131100 | 1170242770 | 13630 | 13630 | 13630 | 13630 | 0 |
| 348 | 20230810 | 131000 | 1170242770 | 13630 | 13630 | 13630 | 13630 | 0 |
| 349 | 20230810 | 130900 | 1170242770 | 13630 | 13630 | 13630 | 13630 | 0 |
| 350 | 20230810 | 130800 | 1170242770 | 13630 | 13650 | 13650 | 13630 | 68 |
| 351 | 20230810 | 130700 | 1169315070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 352 | 20230810 | 130600 | 1169315070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 353 | 20230810 | 130500 | 1169315070 | 13650 | 13650 | 13650 | 13650 | 0 |
| 354 | 20230810 | 130400 | 1169315070 | 13650 | 13640 | 13650 | 13640 | 667 |
| 355 | 20230810 | 130300 | 1160212560 | 13640 | 13630 | 13640 | 13630 | 110 |
| 356 | 20230810 | 130200 | 1158712250 | 13630 | 13630 | 13630 | 13630 | 18 |
| 357 | 20230810 | 130100 | 1158466910 | 13660 | 13650 | 13660 | 13630 | 944 |
| 358 | 20230810 | 130000 | 1145597400 | 13660 | 13660 | 13660 | 13660 | 5 |
| 359 | 20230810 | 125900 | 1145529100 | 13660 | 13660 | 13660 | 13660 | 0 |
| 360 | 20230810 | 125800 | 1145529100 | 13660 | 13640 | 13660 | 13640 | 73 |
| 361 | 20230810 | 125700 | 1144532260 | 13640 | 13640 | 13640 | 13640 | 0 |
| 362 | 20230810 | 125600 | 1144532260 | 13640 | 13640 | 13640 | 13640 | 0 |
| 363 | 20230810 | 125500 | 1144532260 | 13640 | 13640 | 13640 | 13640 | 0 |
| 364 | 20230810 | 125400 | 1144532260 | 13640 | 13640 | 13640 | 13640 | 50 |
| 365 | 20230810 | 125300 | 1143850260 | 13640 | 13640 | 13640 | 13640 | 0 |
| 366 | 20230810 | 125200 | 1143850260 | 13640 | 13640 | 13640 | 13640 | 0 |
| 367 | 20230810 | 125100 | 1143850260 | 13640 | 13640 | 13640 | 13640 | 2 |
| 368 | 20230810 | 125000 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 369 | 20230810 | 124900 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 370 | 20230810 | 124800 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 371 | 20230810 | 124700 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 372 | 20230810 | 124600 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 0 |
| 373 | 20230810 | 124500 | 1143822980 | 13680 | 13680 | 13680 | 13680 | 107 |
| 374 | 20230810 | 124400 | 1142359220 | 13630 | 13630 | 13630 | 13630 | 22 |
| 375 | 20230810 | 124300 | 1142059360 | 13630 | 13630 | 13630 | 13630 | 151 |
| 376 | 20230810 | 124200 | 1140001230 | 13630 | 13630 | 13630 | 13630 | 200 |
| 377 | 20230810 | 124100 | 1137275230 | 13630 | 13650 | 13650 | 13630 | 200 |
| 378 | 20230810 | 124000 | 1134546410 | 13680 | 13680 | 13680 | 13680 | 0 |
| 379 | 20230810 | 123900 | 1134546410 | 13680 | 13660 | 13680 | 13660 | 101 |
| 380 | 20230810 | 123800 | 1133165630 | 13660 | 13660 | 13660 | 13660 | 0 |
| 381 | 20230810 | 123700 | 1133165630 | 13660 | 13660 | 13660 | 13660 | 0 |
| 382 | 20230810 | 123600 | 1133165630 | 13660 | 13660 | 13660 | 13660 | 0 |
| 383 | 20230810 | 123500 | 1133165630 | 13660 | 13660 | 13660 | 13660 | 20 |
| 384 | 20230810 | 123400 | 1132892430 | 13660 | 13660 | 13660 | 13660 | 0 |
| 385 | 20230810 | 123300 | 1132892430 | 13660 | 13670 | 13670 | 13660 | 31 |
| 386 | 20230810 | 123200 | 1132468950 | 13680 | 13680 | 13680 | 13680 | 56 |
| 387 | 20230810 | 123100 | 1131702870 | 13680 | 13680 | 13680 | 13680 | 0 |
| 388 | 20230810 | 123000 | 1131702870 | 13680 | 13680 | 13680 | 13680 | 0 |
| 389 | 20230810 | 122900 | 1131702870 | 13680 | 13680 | 13680 | 13680 | 1 |
| 390 | 20230810 | 122800 | 1131689190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 391 | 20230810 | 122700 | 1131689190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 392 | 20230810 | 122600 | 1131689190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 393 | 20230810 | 122500 | 1131689190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 394 | 20230810 | 122400 | 1131689190 | 13670 | 13670 | 13670 | 13670 | 70 |
| 395 | 20230810 | 122300 | 1130732290 | 13690 | 13690 | 13690 | 13690 | 0 |
| 396 | 20230810 | 122200 | 1130732290 | 13690 | 13680 | 13690 | 13680 | 90 |
| 397 | 20230810 | 122100 | 1129500890 | 13680 | 13670 | 13680 | 13670 | 60 |
| 398 | 20230810 | 122000 | 1128680380 | 13670 | 13660 | 13670 | 13660 | 230 |
| 399 | 20230810 | 121900 | 1125536290 | 13660 | 13660 | 13660 | 13660 | 1 |
| 400 | 20230810 | 121800 | 1125522630 | 13650 | 13650 | 13650 | 13650 | 15 |
| 401 | 20230810 | 121700 | 1125317880 | 13650 | 13650 | 13650 | 13650 | 117 |
| 402 | 20230810 | 121600 | 1123720830 | 13650 | 13650 | 13650 | 13650 | 141 |
| 403 | 20230810 | 121500 | 1121796180 | 13660 | 13640 | 13660 | 13640 | 324 |
| 404 | 20230810 | 121400 | 1117370960 | 13640 | 13640 | 13640 | 13640 | 0 |
| 405 | 20230810 | 121300 | 1117370960 | 13640 | 13640 | 13640 | 13640 | 0 |
| 406 | 20230810 | 121200 | 1117370960 | 13640 | 13640 | 13640 | 13640 | 0 |
| 407 | 20230810 | 121100 | 1117370960 | 13640 | 13640 | 13640 | 13640 | 1 |
| 408 | 20230810 | 121000 | 1117357320 | 13640 | 13640 | 13640 | 13640 | 404 |
| 409 | 20230810 | 120900 | 1111846760 | 13640 | 13660 | 13660 | 13640 | 3684 |
| 410 | 20230810 | 120800 | 1061558430 | 13670 | 13670 | 13670 | 13670 | 0 |
| 411 | 20230810 | 120700 | 1061558430 | 13670 | 13660 | 13670 | 13660 | 189 |
| 412 | 20230810 | 120600 | 1058976680 | 13670 | 13670 | 13670 | 13670 | 5 |
| 413 | 20230810 | 120500 | 1058908330 | 13670 | 13670 | 13670 | 13670 | 193 |
| 414 | 20230810 | 120400 | 1056270020 | 13670 | 13670 | 13670 | 13670 | 300 |
| 415 | 20230810 | 120300 | 1052169020 | 13680 | 13680 | 13680 | 13680 | 0 |
| 416 | 20230810 | 120200 | 1052169020 | 13680 | 13670 | 13680 | 13670 | 30 |
| 417 | 20230810 | 120100 | 1051758720 | 13680 | 13680 | 13680 | 13680 | 0 |
| 418 | 20230810 | 120000 | 1051758720 | 13680 | 13680 | 13680 | 13680 | 1 |
| 419 | 20230810 | 115900 | 1051745040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 420 | 20230810 | 115800 | 1051745040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 421 | 20230810 | 115700 | 1051745040 | 13680 | 13680 | 13680 | 13680 | 0 |
| 422 | 20230810 | 115600 | 1051745040 | 13680 | 13680 | 13680 | 13680 | 102 |
| 423 | 20230810 | 115500 | 1050349680 | 13680 | 13680 | 13680 | 13680 | 1 |
| 424 | 20230810 | 115400 | 1050336000 | 13690 | 13690 | 13690 | 13690 | 0 |
| 425 | 20230810 | 115300 | 1050336000 | 13690 | 13690 | 13690 | 13690 | 25 |
| 426 | 20230810 | 115200 | 1049993750 | 13690 | 13690 | 13690 | 13690 | 1 |
| 427 | 20230810 | 115100 | 1049980060 | 13690 | 13680 | 13690 | 13680 | 374 |
| 428 | 20230810 | 115000 | 1044863130 | 13680 | 13680 | 13680 | 13680 | 10 |
| 429 | 20230810 | 114900 | 1044726330 | 13660 | 13670 | 13680 | 13660 | 60 |
| 430 | 20230810 | 114800 | 1043905950 | 13670 | 13670 | 13670 | 13670 | 15 |
| 431 | 20230810 | 114700 | 1043700900 | 13660 | 13660 | 13660 | 13660 | 5 |
| 432 | 20230810 | 114600 | 1043632600 | 13670 | 13670 | 13670 | 13670 | 0 |
| 433 | 20230810 | 114500 | 1043632600 | 13670 | 13670 | 13670 | 13670 | 17 |
| 434 | 20230810 | 114400 | 1043400210 | 13670 | 13670 | 13670 | 13670 | 38 |
| 435 | 20230810 | 114300 | 1042880750 | 13670 | 13670 | 13670 | 13670 | 0 |
| 436 | 20230810 | 114200 | 1042880750 | 13670 | 13670 | 13670 | 13670 | 0 |
| 437 | 20230810 | 114100 | 1042880750 | 13670 | 13690 | 13700 | 13670 | 385 |
| 438 | 20230810 | 114000 | 1037616350 | 13690 | 13690 | 13690 | 13690 | 0 |
| 439 | 20230810 | 113900 | 1037616350 | 13690 | 13690 | 13690 | 13690 | 0 |
| 440 | 20230810 | 113800 | 1037616350 | 13690 | 13690 | 13690 | 13690 | 19 |
| 441 | 20230810 | 113700 | 1037356240 | 13690 | 13690 | 13690 | 13690 | 0 |
| 442 | 20230810 | 113600 | 1037356240 | 13690 | 13690 | 13690 | 13690 | 10 |
| 443 | 20230810 | 113500 | 1037219340 | 13690 | 13670 | 13690 | 13670 | 24 |
| 444 | 20230810 | 113400 | 1036891200 | 13690 | 13690 | 13690 | 13690 | 0 |
| 445 | 20230810 | 113300 | 1036891200 | 13690 | 13680 | 13690 | 13680 | 360 |
| 446 | 20230810 | 113200 | 1031966360 | 13680 | 13680 | 13680 | 13680 | 30 |
| 447 | 20230810 | 113100 | 1031555960 | 13670 | 13670 | 13670 | 13670 | 3 |
| 448 | 20230810 | 113000 | 1031514950 | 13670 | 13670 | 13670 | 13670 | 44 |
| 449 | 20230810 | 112900 | 1030913470 | 13670 | 13670 | 13670 | 13670 | 0 |
| 450 | 20230810 | 112800 | 1030913470 | 13670 | 13670 | 13670 | 13670 | 49 |
| 451 | 20230810 | 112700 | 1030243640 | 13670 | 13660 | 13670 | 13650 | 159 |
| 452 | 20230810 | 112600 | 1028071240 | 13650 | 13670 | 13670 | 13650 | 248 |
| 453 | 20230810 | 112500 | 1024683160 | 13670 | 13660 | 13670 | 13660 | 6 |
| 454 | 20230810 | 112400 | 1024601190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 455 | 20230810 | 112300 | 1024601190 | 13670 | 13660 | 13670 | 13660 | 5 |
| 456 | 20230810 | 112200 | 1024532880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 457 | 20230810 | 112100 | 1024532880 | 13670 | 13670 | 13670 | 13670 | 2 |
| 458 | 20230810 | 112000 | 1024505540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 459 | 20230810 | 111900 | 1024505540 | 13670 | 13670 | 13670 | 13670 | 106 |
| 460 | 20230810 | 111800 | 1023056520 | 13670 | 13670 | 13670 | 13670 | 15 |
| 461 | 20230810 | 111700 | 1022851470 | 13670 | 13670 | 13670 | 13670 | 4 |
| 462 | 20230810 | 111600 | 1022796790 | 13670 | 13670 | 13670 | 13670 | 500 |
| 463 | 20230810 | 111500 | 1015961790 | 13670 | 13650 | 13670 | 13650 | 111 |
| 464 | 20230810 | 111400 | 1014446420 | 13670 | 13670 | 13670 | 13670 | 92 |
| 465 | 20230810 | 111300 | 1013188780 | 13670 | 13670 | 13670 | 13670 | 22 |
| 466 | 20230810 | 111200 | 1012888040 | 13670 | 13670 | 13670 | 13670 | 78 |
| 467 | 20230810 | 111100 | 1011821780 | 13670 | 13660 | 13670 | 13650 | 24 |
| 468 | 20230810 | 111000 | 1011494150 | 13650 | 13650 | 13650 | 13650 | 0 |
| 469 | 20230810 | 110900 | 1011494150 | 13650 | 13650 | 13650 | 13650 | 0 |
| 470 | 20230810 | 110800 | 1011494150 | 13650 | 13650 | 13650 | 13650 | 3 |
| 471 | 20230810 | 110700 | 1011453200 | 13650 | 13650 | 13650 | 13650 | 59 |
| 472 | 20230810 | 110600 | 1010647850 | 13640 | 13640 | 13640 | 13640 | 2 |
| 473 | 20230810 | 110500 | 1010620570 | 13640 | 13680 | 13680 | 13640 | 80 |
| 474 | 20230810 | 110400 | 1009529320 | 13680 | 13670 | 13680 | 13670 | 2 |
| 475 | 20230810 | 110300 | 1009501970 | 13640 | 13640 | 13640 | 13640 | 0 |
| 476 | 20230810 | 110200 | 1009501970 | 13640 | 13640 | 13640 | 13640 | 1 |
| 477 | 20230810 | 110100 | 1009488330 | 13630 | 13630 | 13630 | 13630 | 0 |
| 478 | 20230810 | 110000 | 1009488330 | 13630 | 13670 | 13670 | 13630 | 1681 |
| 479 | 20230810 | 105900 | 986561270 | 13650 | 13650 | 13650 | 13650 | 92 |
| 480 | 20230810 | 105800 | 985305470 | 13660 | 13660 | 13660 | 13660 | 8 |
| 481 | 20230810 | 105700 | 985196190 | 13660 | 13660 | 13660 | 13660 | 66 |
| 482 | 20230810 | 105600 | 984294630 | 13660 | 13660 | 13660 | 13660 | 0 |
| 483 | 20230810 | 105500 | 984294630 | 13660 | 13660 | 13660 | 13660 | 16 |
| 484 | 20230810 | 105400 | 984076070 | 13650 | 13650 | 13650 | 13650 | 24 |
| 485 | 20230810 | 105300 | 983748470 | 13650 | 13650 | 13650 | 13650 | 41 |
| 486 | 20230810 | 105200 | 983188820 | 13660 | 13660 | 13660 | 13660 | 49 |
| 487 | 20230810 | 105100 | 982519480 | 13680 | 13680 | 13680 | 13680 | 150 |
| 488 | 20230810 | 105000 | 980467480 | 13670 | 13660 | 13670 | 13660 | 12 |
| 489 | 20230810 | 104900 | 980303460 | 13680 | 13680 | 13680 | 13680 | 2 |
| 490 | 20230810 | 104800 | 980276100 | 13680 | 13680 | 13680 | 13680 | 19 |
| 491 | 20230810 | 104700 | 980016180 | 13680 | 13670 | 13680 | 13670 | 51 |
| 492 | 20230810 | 104600 | 979319000 | 13670 | 13670 | 13670 | 13670 | 20 |
| 493 | 20230810 | 104500 | 979045600 | 13670 | 13680 | 13690 | 13670 | 1102 |
| 494 | 20230810 | 104400 | 963979130 | 13680 | 13680 | 13690 | 13680 | 20 |
| 495 | 20230810 | 104300 | 963705520 | 13680 | 13710 | 13710 | 13680 | 342 |
| 496 | 20230810 | 104200 | 959020120 | 13700 | 13690 | 13700 | 13690 | 1764 |
| 497 | 20230810 | 104100 | 934857310 | 13700 | 13700 | 13700 | 13700 | 0 |
| 498 | 20230810 | 104000 | 934857310 | 13700 | 13680 | 13700 | 13680 | 111 |
| 499 | 20230810 | 103900 | 933337870 | 13670 | 13670 | 13670 | 13670 | 35 |
| 500 | 20230810 | 103800 | 932859420 | 13670 | 13680 | 13680 | 13660 | 67 |
| 501 | 20230810 | 103700 | 931943070 | 13680 | 13680 | 13680 | 13680 | 13 |
| 502 | 20230810 | 103600 | 931765230 | 13670 | 13670 | 13670 | 13670 | 3 |
| 503 | 20230810 | 103500 | 931724220 | 13660 | 13650 | 13660 | 13650 | 8 |
| 504 | 20230810 | 103400 | 931614990 | 13680 | 13680 | 13680 | 13680 | 10 |
| 505 | 20230810 | 103300 | 931478190 | 13690 | 13630 | 13690 | 13630 | 251 |
| 506 | 20230810 | 103200 | 928048590 | 13630 | 13630 | 13640 | 13630 | 75 |
| 507 | 20230810 | 103100 | 927025800 | 13640 | 13640 | 13640 | 13630 | 46 |
| 508 | 20230810 | 103000 | 926398760 | 13630 | 13640 | 13640 | 13630 | 63 |
| 509 | 20230810 | 102900 | 925539870 | 13650 | 13640 | 13650 | 13640 | 389 |
| 510 | 20230810 | 102800 | 920232960 | 13660 | 13650 | 13660 | 13650 | 80 |
| 511 | 20230810 | 102700 | 919140860 | 13660 | 13660 | 13660 | 13660 | 59 |
| 512 | 20230810 | 102600 | 918334920 | 13660 | 13670 | 13670 | 13660 | 51 |
| 513 | 20230810 | 102500 | 917637780 | 13670 | 13660 | 13670 | 13660 | 24 |
| 514 | 20230810 | 102400 | 917309720 | 13660 | 13660 | 13660 | 13660 | 12 |
| 515 | 20230810 | 102300 | 917145800 | 13650 | 13650 | 13660 | 13650 | 13 |
| 516 | 20230810 | 102200 | 916968340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 517 | 20230810 | 102100 | 916968340 | 13650 | 13650 | 13650 | 13650 | 10 |
| 518 | 20230810 | 102000 | 916831840 | 13650 | 13630 | 13650 | 13630 | 249 |
| 519 | 20230810 | 101900 | 913433770 | 13620 | 13630 | 13630 | 13620 | 67 |
| 520 | 20230810 | 101800 | 912520570 | 13620 | 13630 | 13630 | 13620 | 5 |
| 521 | 20230810 | 101700 | 912452460 | 13630 | 13630 | 13630 | 13630 | 4 |
| 522 | 20230810 | 101600 | 912397940 | 13620 | 13620 | 13620 | 13620 | 0 |
| 523 | 20230810 | 101500 | 912397940 | 13620 | 13620 | 13620 | 13620 | 5 |
| 524 | 20230810 | 101400 | 912329840 | 13620 | 13650 | 13650 | 13620 | 590 |
| 525 | 20230810 | 101300 | 904291230 | 13660 | 13670 | 13670 | 13660 | 20 |
| 526 | 20230810 | 101200 | 904017930 | 13670 | 13640 | 13670 | 13640 | 180 |
| 527 | 20230810 | 101100 | 901559430 | 13640 | 13640 | 13640 | 13640 | 1 |
| 528 | 20230810 | 101000 | 901545790 | 13640 | 13650 | 13650 | 13640 | 17 |
| 529 | 20230810 | 100900 | 901313850 | 13640 | 13630 | 13640 | 13630 | 21 |
| 530 | 20230810 | 100800 | 901027510 | 13630 | 13630 | 13630 | 13630 | 64 |
| 531 | 20230810 | 100700 | 900155190 | 13640 | 13640 | 13640 | 13640 | 1 |
| 532 | 20230810 | 100600 | 900141550 | 13640 | 13640 | 13640 | 13640 | 1 |
| 533 | 20230810 | 100500 | 900127910 | 13640 | 13620 | 13640 | 13620 | 111 |
| 534 | 20230810 | 100400 | 898615630 | 13640 | 13620 | 13640 | 13620 | 80 |
| 535 | 20230810 | 100300 | 897525530 | 13640 | 13660 | 13660 | 13620 | 1143 |
| 536 | 20230810 | 100200 | 881930370 | 13660 | 13680 | 13680 | 13660 | 394 |
| 537 | 20230810 | 100100 | 876547770 | 13680 | 13680 | 13680 | 13680 | 180 |
| 538 | 20230810 | 100000 | 874085370 | 13680 | 13680 | 13680 | 13660 | 31 |
| 539 | 20230810 | 095900 | 873661440 | 13660 | 13660 | 13660 | 13660 | 0 |
| 540 | 20230810 | 095800 | 873661440 | 13660 | 13680 | 13690 | 13650 | 1228 |
| 541 | 20230810 | 095700 | 856876720 | 13690 | 13690 | 13690 | 13690 | 0 |
| 542 | 20230810 | 095600 | 856876720 | 13690 | 13690 | 13690 | 13690 | 0 |
| 543 | 20230810 | 095500 | 856876720 | 13690 | 13680 | 13690 | 13670 | 989 |
| 544 | 20230810 | 095400 | 843346870 | 13680 | 13680 | 13690 | 13680 | 184 |
| 545 | 20230810 | 095300 | 840829350 | 13670 | 13680 | 13680 | 13670 | 331 |
| 546 | 20230810 | 095200 | 836303370 | 13670 | 13700 | 13700 | 13670 | 726 |
| 547 | 20230810 | 095100 | 826364440 | 13700 | 13700 | 13700 | 13700 | 230 |
| 548 | 20230810 | 095000 | 823213440 | 13740 | 13740 | 13740 | 13690 | 398 |
| 549 | 20230810 | 094900 | 817762340 | 13750 | 13740 | 13750 | 13740 | 530 |
| 550 | 20230810 | 094800 | 810476460 | 13720 | 13720 | 13720 | 13720 | 25 |
| 551 | 20230810 | 094700 | 810133460 | 13690 | 13680 | 13720 | 13680 | 1014 |
| 552 | 20230810 | 094600 | 796251850 | 13690 | 13680 | 13690 | 13680 | 7 |
| 553 | 20230810 | 094500 | 796156070 | 13680 | 13680 | 13690 | 13680 | 346 |
| 554 | 20230810 | 094400 | 791422570 | 13690 | 13690 | 13720 | 13670 | 1157 |
| 555 | 20230810 | 094300 | 775577380 | 13700 | 13730 | 13760 | 13700 | 3659 |
| 556 | 20230810 | 094200 | 725374920 | 13730 | 13810 | 13810 | 13730 | 1070 |
| 557 | 20230810 | 094100 | 710646530 | 13810 | 13820 | 13820 | 13770 | 78 |
| 558 | 20230810 | 094000 | 709569380 | 13820 | 13800 | 13820 | 13780 | 2991 |
| 559 | 20230810 | 093900 | 668313010 | 13800 | 13780 | 13820 | 13770 | 438 |
| 560 | 20230810 | 093800 | 662266540 | 13780 | 13730 | 13780 | 13730 | 881 |
| 561 | 20230810 | 093700 | 650156210 | 13730 | 13770 | 13770 | 13720 | 2469 |
| 562 | 20230810 | 093600 | 616227420 | 13770 | 13790 | 13820 | 13770 | 1669 |
| 563 | 20230810 | 093500 | 593231800 | 13790 | 13830 | 13840 | 13780 | 2169 |
| 564 | 20230810 | 093400 | 563265630 | 13840 | 13810 | 13850 | 13800 | 4967 |
| 565 | 20230810 | 093300 | 494587100 | 13800 | 13760 | 13810 | 13750 | 5038 |
| 566 | 20230810 | 093200 | 425140040 | 13760 | 13740 | 13760 | 13740 | 5431 |
| 567 | 20230810 | 093100 | 350472590 | 13740 | 13710 | 13740 | 13710 | 2501 |
| 568 | 20230810 | 093000 | 316141470 | 13710 | 13710 | 13710 | 13690 | 2355 |
| 569 | 20230810 | 092900 | 283858840 | 13700 | 13700 | 13700 | 13700 | 168 |
| 570 | 20230810 | 092800 | 281557240 | 13700 | 13690 | 13720 | 13660 | 3208 |
| 571 | 20230810 | 092700 | 237611890 | 13700 | 13690 | 13700 | 13690 | 473 |
| 572 | 20230810 | 092600 | 231133470 | 13690 | 13680 | 13690 | 13660 | 145 |
| 573 | 20230810 | 092500 | 229150820 | 13680 | 13680 | 13710 | 13670 | 1378 |
| 574 | 20230810 | 092400 | 210282860 | 13680 | 13660 | 13680 | 13660 | 893 |
| 575 | 20230810 | 092300 | 198073050 | 13680 | 13600 | 13680 | 13600 | 2563 |
| 576 | 20230810 | 092200 | 163082010 | 13600 | 13600 | 13600 | 13600 | 1238 |
| 577 | 20230810 | 092100 | 146245210 | 13600 | 13590 | 13600 | 13560 | 725 |
| 578 | 20230810 | 092000 | 136385630 | 13600 | 13570 | 13600 | 13550 | 513 |
| 579 | 20230810 | 091900 | 129416850 | 13580 | 13570 | 13580 | 13570 | 1216 |
| 580 | 20230810 | 091800 | 112903640 | 13510 | 13540 | 13580 | 13500 | 505 |
| 581 | 20230810 | 091700 | 106054760 | 13570 | 13540 | 13570 | 13540 | 501 |
| 582 | 20230810 | 091600 | 99264260 | 13550 | 13480 | 13550 | 13480 | 1470 |
| 583 | 20230810 | 091500 | 79387540 | 13480 | 13480 | 13550 | 13480 | 1505 |
| 584 | 20230810 | 091400 | 59046930 | 13480 | 13480 | 13480 | 13480 | 1 |
| 585 | 20230810 | 091300 | 59033450 | 13480 | 13490 | 13490 | 13480 | 20 |
| 586 | 20230810 | 091200 | 58763750 | 13500 | 13540 | 13540 | 13500 | 11 |
| 587 | 20230810 | 091100 | 58614850 | 13540 | 13540 | 13540 | 13540 | 74 |
| 588 | 20230810 | 091000 | 57612890 | 13540 | 13540 | 13540 | 13540 | 10 |
| 589 | 20230810 | 090900 | 57477490 | 13480 | 13530 | 13540 | 13480 | 1494 |
| 590 | 20230810 | 090800 | 37259440 | 13530 | 13530 | 13530 | 13530 | 20 |
| 591 | 20230810 | 090700 | 36988840 | 13380 | 13510 | 13550 | 13380 | 1050 |
| 592 | 20230810 | 090600 | 22905420 | 13550 | 13550 | 13550 | 13550 | 0 |
| 593 | 20230810 | 090500 | 22905420 | 13550 | 13460 | 13550 | 13460 | 205 |
| 594 | 20230810 | 090400 | 20131210 | 13460 | 13460 | 13460 | 13460 | 6 |
| 595 | 20230810 | 090300 | 20050450 | 13410 | 13380 | 13410 | 13380 | 22 |
| 596 | 20230810 | 090200 | 19755460 | 13380 | 13410 | 13410 | 13380 | 420 |
| 597 | 20230810 | 090100 | 14131090 | 13410 | 13560 | 13570 | 13410 | 365 |
| 598 | 20230810 | 090000 | 9211390 | 13570 | 13400 | 13580 | 13400 | 686 |