29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 3 | 20230807 | 184100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20230807 | 184000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20230807 | 183900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20230807 | 183800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20230807 | 183700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20230807 | 183600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20230807 | 183500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20230807 | 183400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20230807 | 183300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20230807 | 183200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20230807 | 183100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20230807 | 183000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20230807 | 182900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20230807 | 182800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20230807 | 182700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20230807 | 182600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20230807 | 182500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20230807 | 182400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20230807 | 182300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20230807 | 182200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20230807 | 182100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20230807 | 182000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20230807 | 181900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20230807 | 181800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20230807 | 181700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20230807 | 181600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20230807 | 181500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20230807 | 181400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20230807 | 181300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20230807 | 181200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 33 | 20230807 | 181100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20230807 | 181000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20230807 | 180900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20230807 | 180800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20230807 | 180700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20230807 | 180600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20230807 | 180500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20230807 | 180400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20230807 | 180300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20230807 | 180200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20230807 | 180100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20230807 | 180000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20230807 | 175900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20230807 | 175800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20230807 | 175700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20230807 | 175600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20230807 | 175500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20230807 | 175400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20230807 | 175300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20230807 | 175200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20230807 | 175100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20230807 | 175000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20230807 | 174900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20230807 | 174800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20230807 | 174700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20230807 | 174600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20230807 | 174500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20230807 | 174400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20230807 | 174300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20230807 | 174200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 63 | 20230807 | 174100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20230807 | 174000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20230807 | 173900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20230807 | 173800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20230807 | 173700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20230807 | 173600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20230807 | 173500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20230807 | 173400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20230807 | 173300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20230807 | 173200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20230807 | 173100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20230807 | 173000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20230807 | 172900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20230807 | 172800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20230807 | 172700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20230807 | 172600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20230807 | 172500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20230807 | 172400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20230807 | 172300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20230807 | 172200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20230807 | 172100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20230807 | 172000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20230807 | 171900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20230807 | 171800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20230807 | 171700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20230807 | 171600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20230807 | 171500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20230807 | 171400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20230807 | 171300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20230807 | 171200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 93 | 20230807 | 171100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20230807 | 171000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20230807 | 170900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20230807 | 170800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20230807 | 170700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20230807 | 170600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20230807 | 170500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20230807 | 170400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20230807 | 170300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20230807 | 170200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20230807 | 170100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20230807 | 170000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20230807 | 165900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20230807 | 165800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20230807 | 165700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20230807 | 165600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20230807 | 165500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20230807 | 165400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20230807 | 165300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20230807 | 165200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20230807 | 165100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20230807 | 165000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20230807 | 164900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20230807 | 164800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20230807 | 164700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20230807 | 164600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20230807 | 164500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20230807 | 164400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20230807 | 164300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20230807 | 164200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 123 | 20230807 | 164100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20230807 | 164000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20230807 | 163900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20230807 | 163800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20230807 | 163700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20230807 | 163600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20230807 | 163500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20230807 | 163400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20230807 | 163300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20230807 | 163200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20230807 | 163100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20230807 | 163000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20230807 | 162900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20230807 | 162800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20230807 | 162700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20230807 | 162600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20230807 | 162500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20230807 | 162400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20230807 | 162300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20230807 | 162200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20230807 | 162100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20230807 | 162000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20230807 | 161900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20230807 | 161800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20230807 | 161700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20230807 | 161600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20230807 | 161500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20230807 | 161400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20230807 | 161300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20230807 | 161200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 153 | 20230807 | 161100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20230807 | 161000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20230807 | 160900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20230807 | 160800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20230807 | 160700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20230807 | 160600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20230807 | 160500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20230807 | 160400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20230807 | 160300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20230807 | 160200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20230807 | 160100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20230807 | 160000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20230807 | 155900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20230807 | 155800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20230807 | 155700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20230807 | 155600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20230807 | 155500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20230807 | 155400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20230807 | 155300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20230807 | 155200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20230807 | 155100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20230807 | 155000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20230807 | 154900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20230807 | 154800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20230807 | 154700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20230807 | 154600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20230807 | 154500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20230807 | 154400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20230807 | 154300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20230807 | 154200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 183 | 20230807 | 154100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20230807 | 154000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20230807 | 153900 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20230807 | 153800 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20230807 | 153700 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20230807 | 153600 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20230807 | 153500 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20230807 | 153400 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20230807 | 153300 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20230807 | 153200 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20230807 | 153100 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20230807 | 153000 | 2312575200 | 5970 | 5970 | 5970 | 5970 | 7072 |
| 195 | 20230807 | 152900 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 196 | 20230807 | 152800 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 197 | 20230807 | 152700 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 198 | 20230807 | 152600 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 199 | 20230807 | 152500 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 200 | 20230807 | 152400 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 201 | 20230807 | 152300 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 202 | 20230807 | 152200 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 203 | 20230807 | 152100 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 204 | 20230807 | 152000 | 2270355360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 205 | 20230807 | 151900 | 2270355360 | 5990 | 5990 | 5990 | 5980 | 18 |
| 206 | 20230807 | 151800 | 2270247690 | 5990 | 5990 | 5990 | 5990 | 202 |
| 207 | 20230807 | 151700 | 2269037710 | 5990 | 6000 | 6000 | 5990 | 429 |
| 208 | 20230807 | 151600 | 2266467990 | 6000 | 6000 | 6000 | 6000 | 38 |
| 209 | 20230807 | 151500 | 2266239990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 210 | 20230807 | 151400 | 2266239990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 211 | 20230807 | 151300 | 2266239990 | 6000 | 5990 | 6000 | 5970 | 2008 |
| 212 | 20230807 | 151200 | 2254232180 | 5980 | 5990 | 5990 | 5980 | 1838 |
| 213 | 20230807 | 151100 | 2243234100 | 5990 | 5990 | 5990 | 5990 | 1581 |
| 214 | 20230807 | 151000 | 2233763910 | 5980 | 5980 | 5980 | 5980 | 175 |
| 215 | 20230807 | 150900 | 2232717410 | 5990 | 5980 | 5990 | 5980 | 222 |
| 216 | 20230807 | 150800 | 2231389800 | 5990 | 5990 | 5990 | 5990 | 0 |
| 217 | 20230807 | 150700 | 2231389800 | 5990 | 5990 | 5990 | 5980 | 260 |
| 218 | 20230807 | 150600 | 2229834690 | 5990 | 5980 | 5990 | 5980 | 18 |
| 219 | 20230807 | 150500 | 2229726960 | 5980 | 5990 | 5990 | 5980 | 538 |
| 220 | 20230807 | 150400 | 2226506320 | 5990 | 5990 | 5990 | 5990 | 176 |
| 221 | 20230807 | 150300 | 2225452080 | 5990 | 5990 | 5990 | 5990 | 0 |
| 222 | 20230807 | 150200 | 2225452080 | 5990 | 5990 | 5990 | 5990 | 155 |
| 223 | 20230807 | 150100 | 2224523630 | 5990 | 5990 | 5990 | 5990 | 1 |
| 224 | 20230807 | 150000 | 2224517640 | 5990 | 5990 | 5990 | 5990 | 1001 |
| 225 | 20230807 | 145900 | 2218521650 | 5990 | 5990 | 5990 | 5990 | 9 |
| 226 | 20230807 | 145800 | 2218467740 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20230807 | 145700 | 2218467740 | 5980 | 5990 | 5990 | 5980 | 384 |
| 228 | 20230807 | 145600 | 2216171210 | 5990 | 5990 | 5990 | 5990 | 6 |
| 229 | 20230807 | 145500 | 2216135270 | 5990 | 5990 | 5990 | 5990 | 13 |
| 230 | 20230807 | 145400 | 2216057400 | 5990 | 5990 | 5990 | 5990 | 0 |
| 231 | 20230807 | 145300 | 2216057400 | 5990 | 5980 | 5990 | 5980 | 2 |
| 232 | 20230807 | 145200 | 2216045430 | 5990 | 5990 | 5990 | 5990 | 8 |
| 233 | 20230807 | 145100 | 2215997510 | 5980 | 5980 | 5980 | 5980 | 930 |
| 234 | 20230807 | 145000 | 2210436110 | 5990 | 5990 | 5990 | 5970 | 1210 |
| 235 | 20230807 | 144900 | 2203206150 | 5980 | 5990 | 5990 | 5980 | 31 |
| 236 | 20230807 | 144800 | 2203020760 | 5980 | 5990 | 5990 | 5980 | 507 |
| 237 | 20230807 | 144700 | 2199988830 | 5990 | 5980 | 5990 | 5980 | 483 |
| 238 | 20230807 | 144600 | 2197100480 | 5970 | 5990 | 5990 | 5970 | 3750 |
| 239 | 20230807 | 144500 | 2174684310 | 5980 | 5990 | 5990 | 5980 | 177 |
| 240 | 20230807 | 144400 | 2173625780 | 5990 | 5990 | 5990 | 5990 | 2 |
| 241 | 20230807 | 144300 | 2173613800 | 5980 | 5980 | 5980 | 5980 | 1 |
| 242 | 20230807 | 144200 | 2173607820 | 5980 | 5990 | 5990 | 5980 | 952 |
| 243 | 20230807 | 144100 | 2167914350 | 5990 | 5990 | 5990 | 5990 | 7 |
| 244 | 20230807 | 144000 | 2167872420 | 5990 | 5990 | 5990 | 5990 | 2 |
| 245 | 20230807 | 143900 | 2167860440 | 6000 | 6000 | 6000 | 6000 | 3 |
| 246 | 20230807 | 143800 | 2167842440 | 6000 | 5990 | 6000 | 5990 | 1394 |
| 247 | 20230807 | 143700 | 2159492370 | 5990 | 5990 | 5990 | 5990 | 0 |
| 248 | 20230807 | 143600 | 2159492370 | 5990 | 5990 | 5990 | 5990 | 5 |
| 249 | 20230807 | 143500 | 2159462420 | 5990 | 5990 | 5990 | 5990 | 1 |
| 250 | 20230807 | 143400 | 2159456430 | 5990 | 5990 | 5990 | 5990 | 7 |
| 251 | 20230807 | 143300 | 2159414500 | 5990 | 5990 | 5990 | 5990 | 486 |
| 252 | 20230807 | 143200 | 2156503360 | 6000 | 6000 | 6000 | 5990 | 315 |
| 253 | 20230807 | 143100 | 2154614020 | 6000 | 6000 | 6000 | 6000 | 8 |
| 254 | 20230807 | 143000 | 2154566020 | 6000 | 6000 | 6000 | 6000 | 200 |
| 255 | 20230807 | 142900 | 2153366020 | 6000 | 6000 | 6000 | 6000 | 1 |
| 256 | 20230807 | 142800 | 2153360020 | 6000 | 6000 | 6000 | 6000 | 0 |
| 257 | 20230807 | 142700 | 2153360020 | 6000 | 5990 | 6000 | 5980 | 152 |
| 258 | 20230807 | 142600 | 2152450650 | 5990 | 5990 | 5990 | 5990 | 11 |
| 259 | 20230807 | 142500 | 2152384760 | 5990 | 5990 | 5990 | 5990 | 3 |
| 260 | 20230807 | 142400 | 2152366790 | 5990 | 5990 | 5990 | 5990 | 10 |
| 261 | 20230807 | 142300 | 2152306890 | 5990 | 5990 | 5990 | 5990 | 31 |
| 262 | 20230807 | 142200 | 2152121200 | 5990 | 5990 | 5990 | 5990 | 69 |
| 263 | 20230807 | 142100 | 2151707890 | 5990 | 5990 | 5990 | 5990 | 30 |
| 264 | 20230807 | 142000 | 2151528190 | 5990 | 5990 | 5990 | 5990 | 17 |
| 265 | 20230807 | 141900 | 2151426360 | 5980 | 5990 | 5990 | 5980 | 469 |
| 266 | 20230807 | 141800 | 2148621730 | 5990 | 5990 | 5990 | 5990 | 25 |
| 267 | 20230807 | 141700 | 2148471980 | 5990 | 5990 | 5990 | 5990 | 37 |
| 268 | 20230807 | 141600 | 2148250350 | 5980 | 5990 | 5990 | 5980 | 722 |
| 269 | 20230807 | 141500 | 2143925580 | 5990 | 6000 | 6000 | 5990 | 55 |
| 270 | 20230807 | 141400 | 2143595840 | 6000 | 5990 | 6000 | 5990 | 1140 |
| 271 | 20230807 | 141300 | 2136767170 | 5990 | 5990 | 5990 | 5990 | 14 |
| 272 | 20230807 | 141200 | 2136683310 | 5990 | 5990 | 5990 | 5990 | 300 |
| 273 | 20230807 | 141100 | 2134886310 | 6000 | 6000 | 6000 | 6000 | 1 |
| 274 | 20230807 | 141000 | 2134880310 | 6000 | 6000 | 6000 | 6000 | 10 |
| 275 | 20230807 | 140900 | 2134820310 | 6000 | 6000 | 6000 | 6000 | 0 |
| 276 | 20230807 | 140800 | 2134820310 | 6000 | 6000 | 6000 | 6000 | 403 |
| 277 | 20230807 | 140700 | 2132402310 | 6000 | 5980 | 6000 | 5980 | 1275 |
| 278 | 20230807 | 140600 | 2124759210 | 5990 | 5990 | 5990 | 5990 | 5 |
| 279 | 20230807 | 140500 | 2124729260 | 5990 | 5980 | 5990 | 5980 | 3309 |
| 280 | 20230807 | 140400 | 2104941430 | 5980 | 5980 | 5980 | 5970 | 22 |
| 281 | 20230807 | 140300 | 2104809880 | 5980 | 5970 | 5980 | 5970 | 938 |
| 282 | 20230807 | 140200 | 2099209940 | 5970 | 5970 | 5970 | 5970 | 629 |
| 283 | 20230807 | 140100 | 2095454810 | 5970 | 5970 | 5970 | 5970 | 8108 |
| 284 | 20230807 | 140000 | 2047050050 | 5970 | 5970 | 5980 | 5970 | 297 |
| 285 | 20230807 | 135900 | 2045276800 | 5980 | 5980 | 5980 | 5970 | 1466 |
| 286 | 20230807 | 135800 | 2036524620 | 5970 | 5970 | 5980 | 5970 | 852 |
| 287 | 20230807 | 135700 | 2031438170 | 5980 | 5970 | 5980 | 5970 | 511 |
| 288 | 20230807 | 135600 | 2028387390 | 5980 | 5980 | 5980 | 5970 | 155 |
| 289 | 20230807 | 135500 | 2027461440 | 5980 | 5980 | 5980 | 5980 | 3 |
| 290 | 20230807 | 135400 | 2027443500 | 5980 | 5980 | 5980 | 5980 | 7 |
| 291 | 20230807 | 135300 | 2027401640 | 5980 | 5980 | 5980 | 5980 | 1 |
| 292 | 20230807 | 135200 | 2027395660 | 5980 | 5970 | 5980 | 5970 | 107 |
| 293 | 20230807 | 135100 | 2026755810 | 5970 | 5980 | 5980 | 5970 | 151 |
| 294 | 20230807 | 135000 | 2025852930 | 5980 | 5980 | 5980 | 5980 | 602 |
| 295 | 20230807 | 134900 | 2022252970 | 5980 | 5980 | 5980 | 5980 | 166 |
| 296 | 20230807 | 134800 | 2021260290 | 5980 | 5980 | 5980 | 5980 | 101 |
| 297 | 20230807 | 134700 | 2020656310 | 5980 | 5980 | 5980 | 5980 | 54 |
| 298 | 20230807 | 134600 | 2020333390 | 5980 | 5980 | 5980 | 5970 | 49 |
| 299 | 20230807 | 134500 | 2020040470 | 5980 | 5980 | 5980 | 5970 | 7 |
| 300 | 20230807 | 134400 | 2019998620 | 5980 | 5980 | 5980 | 5980 | 90 |
| 301 | 20230807 | 134300 | 2019460420 | 5980 | 5970 | 5980 | 5970 | 60 |
| 302 | 20230807 | 134200 | 2019102180 | 5980 | 5980 | 5980 | 5980 | 46 |
| 303 | 20230807 | 134100 | 2018827100 | 5980 | 5990 | 5990 | 5980 | 762 |
| 304 | 20230807 | 134000 | 2014270330 | 5980 | 5980 | 5980 | 5980 | 537 |
| 305 | 20230807 | 133900 | 2011059070 | 5980 | 5990 | 5990 | 5980 | 2 |
| 306 | 20230807 | 133800 | 2011047100 | 5980 | 5980 | 6000 | 5980 | 1047 |
| 307 | 20230807 | 133700 | 2004785960 | 5980 | 5980 | 5980 | 5980 | 1186 |
| 308 | 20230807 | 133600 | 1997693680 | 5980 | 5990 | 5990 | 5980 | 913 |
| 309 | 20230807 | 133500 | 1992233930 | 5990 | 5990 | 5990 | 5990 | 101 |
| 310 | 20230807 | 133400 | 1991628940 | 5980 | 5980 | 5980 | 5980 | 900 |
| 311 | 20230807 | 133300 | 1986246940 | 5990 | 5990 | 5990 | 5990 | 1002 |
| 312 | 20230807 | 133200 | 1980244960 | 5990 | 5980 | 5990 | 5980 | 52 |
| 313 | 20230807 | 133100 | 1979933990 | 5990 | 5990 | 5990 | 5990 | 104 |
| 314 | 20230807 | 133000 | 1979311030 | 5990 | 5970 | 5990 | 5970 | 654 |
| 315 | 20230807 | 132900 | 1975393590 | 5980 | 5980 | 5980 | 5970 | 1760 |
| 316 | 20230807 | 132800 | 1964877690 | 5970 | 5980 | 5980 | 5970 | 8872 |
| 317 | 20230807 | 132700 | 1911911770 | 5970 | 5970 | 5970 | 5970 | 0 |
| 318 | 20230807 | 132600 | 1911911770 | 5970 | 5980 | 5980 | 5970 | 601 |
| 319 | 20230807 | 132500 | 1908323790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 320 | 20230807 | 132400 | 1908323790 | 5980 | 5970 | 5980 | 5970 | 4627 |
| 321 | 20230807 | 132300 | 1880700550 | 5970 | 5980 | 5980 | 5970 | 181 |
| 322 | 20230807 | 132200 | 1879618970 | 5980 | 5970 | 5980 | 5970 | 1017 |
| 323 | 20230807 | 132100 | 1873547350 | 5980 | 5970 | 5980 | 5970 | 211 |
| 324 | 20230807 | 132000 | 1872287570 | 5980 | 5980 | 5980 | 5980 | 457 |
| 325 | 20230807 | 131900 | 1869554710 | 5980 | 5980 | 5980 | 5980 | 200 |
| 326 | 20230807 | 131800 | 1868358710 | 5980 | 5980 | 5980 | 5980 | 3058 |
| 327 | 20230807 | 131700 | 1850071870 | 5990 | 5980 | 5990 | 5980 | 8 |
| 328 | 20230807 | 131600 | 1850023960 | 5990 | 5990 | 5990 | 5990 | 13 |
| 329 | 20230807 | 131500 | 1849946090 | 5990 | 5990 | 5990 | 5990 | 2342 |
| 330 | 20230807 | 131400 | 1835917510 | 5990 | 6000 | 6000 | 5990 | 176 |
| 331 | 20230807 | 131300 | 1834863170 | 5990 | 6000 | 6000 | 5990 | 3 |
| 332 | 20230807 | 131200 | 1834845190 | 5990 | 6000 | 6000 | 5990 | 208 |
| 333 | 20230807 | 131100 | 1833599260 | 6000 | 5990 | 6000 | 5990 | 12 |
| 334 | 20230807 | 131000 | 1833527360 | 6000 | 5990 | 6000 | 5990 | 29 |
| 335 | 20230807 | 130900 | 1833353580 | 6000 | 5990 | 6000 | 5990 | 253 |
| 336 | 20230807 | 130800 | 1831838090 | 5990 | 5990 | 6000 | 5990 | 309 |
| 337 | 20230807 | 130700 | 1829986770 | 6000 | 5990 | 6000 | 5990 | 34 |
| 338 | 20230807 | 130600 | 1829783010 | 5990 | 6000 | 6000 | 5990 | 69 |
| 339 | 20230807 | 130500 | 1829369690 | 6000 | 6000 | 6000 | 6000 | 3 |
| 340 | 20230807 | 130400 | 1829351690 | 6000 | 5990 | 6000 | 5990 | 196 |
| 341 | 20230807 | 130300 | 1828177640 | 5990 | 5990 | 6000 | 5990 | 86 |
| 342 | 20230807 | 130200 | 1827662440 | 6000 | 6000 | 6000 | 6000 | 1 |
| 343 | 20230807 | 130100 | 1827656440 | 6000 | 6000 | 6000 | 6000 | 1 |
| 344 | 20230807 | 130000 | 1827650440 | 5990 | 6000 | 6000 | 5990 | 3308 |
| 345 | 20230807 | 125900 | 1807802940 | 6000 | 6000 | 6000 | 5990 | 3 |
| 346 | 20230807 | 125800 | 1807784950 | 5990 | 5990 | 5990 | 5990 | 1 |
| 347 | 20230807 | 125700 | 1807778960 | 5990 | 5990 | 5990 | 5990 | 472 |
| 348 | 20230807 | 125600 | 1804951680 | 5990 | 5990 | 6000 | 5990 | 554 |
| 349 | 20230807 | 125500 | 1801633150 | 6000 | 6000 | 6000 | 6000 | 72 |
| 350 | 20230807 | 125400 | 1801201150 | 6000 | 6000 | 6000 | 6000 | 31 |
| 351 | 20230807 | 125300 | 1801015150 | 6000 | 6000 | 6000 | 6000 | 8 |
| 352 | 20230807 | 125200 | 1800967150 | 6000 | 6000 | 6000 | 6000 | 501 |
| 353 | 20230807 | 125100 | 1797961150 | 6000 | 6000 | 6000 | 6000 | 0 |
| 354 | 20230807 | 125000 | 1797961150 | 6000 | 5990 | 6000 | 5990 | 4 |
| 355 | 20230807 | 124900 | 1797937160 | 5990 | 5990 | 5990 | 5980 | 5918 |
| 356 | 20230807 | 124800 | 1762547250 | 5980 | 5990 | 5990 | 5980 | 96 |
| 357 | 20230807 | 124700 | 1761973110 | 5980 | 6000 | 6000 | 5980 | 255 |
| 358 | 20230807 | 124600 | 1760448020 | 5990 | 5990 | 5990 | 5990 | 53 |
| 359 | 20230807 | 124500 | 1760130550 | 5990 | 5990 | 5990 | 5990 | 550 |
| 360 | 20230807 | 124400 | 1756836050 | 5980 | 5990 | 5990 | 5980 | 3586 |
| 361 | 20230807 | 124300 | 1735388640 | 5990 | 6000 | 6000 | 5990 | 60 |
| 362 | 20230807 | 124200 | 1735029230 | 6000 | 5990 | 6000 | 5990 | 56 |
| 363 | 20230807 | 124100 | 1734693730 | 6000 | 6000 | 6000 | 5990 | 1074 |
| 364 | 20230807 | 124000 | 1728253750 | 5990 | 5990 | 5990 | 5990 | 400 |
| 365 | 20230807 | 123900 | 1725857750 | 6000 | 6000 | 6000 | 6000 | 1011 |
| 366 | 20230807 | 123800 | 1719791750 | 5990 | 5990 | 6000 | 5990 | 585 |
| 367 | 20230807 | 123700 | 1716287580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 368 | 20230807 | 123600 | 1716287580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 369 | 20230807 | 123500 | 1716287580 | 6000 | 5990 | 6000 | 5990 | 336 |
| 370 | 20230807 | 123400 | 1714274820 | 6000 | 6000 | 6000 | 6000 | 2 |
| 371 | 20230807 | 123300 | 1714262820 | 6000 | 6000 | 6000 | 6000 | 2 |
| 372 | 20230807 | 123200 | 1714250820 | 5990 | 5990 | 5990 | 5990 | 209 |
| 373 | 20230807 | 123100 | 1712998910 | 5990 | 5990 | 5990 | 5990 | 287 |
| 374 | 20230807 | 123000 | 1711279780 | 5990 | 5990 | 5990 | 5990 | 2 |
| 375 | 20230807 | 122900 | 1711267800 | 5990 | 5990 | 5990 | 5990 | 203 |
| 376 | 20230807 | 122800 | 1710051830 | 5990 | 5990 | 5990 | 5990 | 9 |
| 377 | 20230807 | 122700 | 1709997920 | 5990 | 5990 | 5990 | 5990 | 31 |
| 378 | 20230807 | 122600 | 1709812230 | 5990 | 5990 | 5990 | 5990 | 5 |
| 379 | 20230807 | 122500 | 1709782280 | 5990 | 5990 | 5990 | 5990 | 6 |
| 380 | 20230807 | 122400 | 1709746340 | 5990 | 5990 | 5990 | 5990 | 1 |
| 381 | 20230807 | 122300 | 1709740350 | 5980 | 5990 | 5990 | 5980 | 1173 |
| 382 | 20230807 | 122200 | 1702725750 | 5990 | 5990 | 5990 | 5990 | 0 |
| 383 | 20230807 | 122100 | 1702725750 | 5990 | 5990 | 5990 | 5990 | 296 |
| 384 | 20230807 | 122000 | 1700952710 | 6000 | 6000 | 6000 | 6000 | 1 |
| 385 | 20230807 | 121900 | 1700946710 | 6000 | 6000 | 6000 | 6000 | 1 |
| 386 | 20230807 | 121800 | 1700940710 | 5990 | 6000 | 6000 | 5990 | 18 |
| 387 | 20230807 | 121700 | 1700832810 | 6000 | 6000 | 6000 | 6000 | 2 |
| 388 | 20230807 | 121600 | 1700820810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 389 | 20230807 | 121500 | 1700820810 | 6000 | 6000 | 6000 | 6000 | 5 |
| 390 | 20230807 | 121400 | 1700790810 | 6000 | 6000 | 6000 | 5990 | 29 |
| 391 | 20230807 | 121300 | 1700616820 | 6000 | 6000 | 6000 | 6000 | 201 |
| 392 | 20230807 | 121200 | 1699410820 | 6000 | 6000 | 6000 | 6000 | 100 |
| 393 | 20230807 | 121100 | 1698810820 | 5990 | 6000 | 6000 | 5990 | 8 |
| 394 | 20230807 | 121000 | 1698762830 | 5990 | 5990 | 5990 | 5990 | 0 |
| 395 | 20230807 | 120900 | 1698762830 | 5990 | 5990 | 5990 | 5990 | 434 |
| 396 | 20230807 | 120800 | 1696163170 | 5990 | 5990 | 5990 | 5990 | 2 |
| 397 | 20230807 | 120700 | 1696151190 | 5990 | 5990 | 5990 | 5990 | 129 |
| 398 | 20230807 | 120600 | 1695378480 | 5980 | 5990 | 5990 | 5980 | 509 |
| 399 | 20230807 | 120500 | 1692329580 | 5990 | 5990 | 5990 | 5990 | 951 |
| 400 | 20230807 | 120400 | 1686633090 | 5990 | 6000 | 6000 | 5990 | 1450 |
| 401 | 20230807 | 120300 | 1677947500 | 5990 | 5990 | 5990 | 5990 | 45 |
| 402 | 20230807 | 120200 | 1677677950 | 6000 | 5990 | 6000 | 5990 | 19 |
| 403 | 20230807 | 120100 | 1677563980 | 5990 | 5990 | 5990 | 5990 | 199 |
| 404 | 20230807 | 120000 | 1676371970 | 6000 | 5990 | 6000 | 5990 | 8 |
| 405 | 20230807 | 115900 | 1676323990 | 6000 | 6000 | 6000 | 6000 | 1 |
| 406 | 20230807 | 115800 | 1676317990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 407 | 20230807 | 115700 | 1676317990 | 6000 | 6000 | 6000 | 6000 | 9 |
| 408 | 20230807 | 115600 | 1676263990 | 6000 | 6010 | 6010 | 6000 | 417 |
| 409 | 20230807 | 115500 | 1673760480 | 6010 | 6010 | 6010 | 6010 | 0 |
| 410 | 20230807 | 115400 | 1673760480 | 6010 | 6010 | 6010 | 6010 | 0 |
| 411 | 20230807 | 115300 | 1673760480 | 6010 | 6000 | 6010 | 5990 | 120 |
| 412 | 20230807 | 115200 | 1673040920 | 6000 | 6000 | 6000 | 6000 | 43 |
| 413 | 20230807 | 115100 | 1672782920 | 5990 | 6000 | 6000 | 5990 | 665 |
| 414 | 20230807 | 115000 | 1668792930 | 6000 | 6000 | 6000 | 5990 | 155 |
| 415 | 20230807 | 114900 | 1667862950 | 6000 | 6010 | 6010 | 6000 | 146 |
| 416 | 20230807 | 114800 | 1666986940 | 6000 | 5990 | 6000 | 5990 | 15 |
| 417 | 20230807 | 114700 | 1666896950 | 6000 | 6010 | 6010 | 6000 | 410 |
| 418 | 20230807 | 114600 | 1664436770 | 6010 | 6010 | 6010 | 6010 | 6 |
| 419 | 20230807 | 114500 | 1664400710 | 6010 | 6010 | 6010 | 6010 | 1 |
| 420 | 20230807 | 114400 | 1664394700 | 6010 | 6010 | 6010 | 6010 | 101 |
| 421 | 20230807 | 114300 | 1663787690 | 6010 | 6010 | 6010 | 6010 | 9 |
| 422 | 20230807 | 114200 | 1663733600 | 6010 | 6010 | 6010 | 6000 | 39 |
| 423 | 20230807 | 114100 | 1663499560 | 6010 | 5980 | 6010 | 5980 | 978 |
| 424 | 20230807 | 114000 | 1657636310 | 6000 | 6000 | 6000 | 6000 | 2 |
| 425 | 20230807 | 113900 | 1657624310 | 6000 | 5990 | 6000 | 5980 | 701 |
| 426 | 20230807 | 113800 | 1653425410 | 6000 | 6000 | 6000 | 5990 | 1040 |
| 427 | 20230807 | 113700 | 1647194730 | 5990 | 5990 | 5990 | 5990 | 0 |
| 428 | 20230807 | 113600 | 1647194730 | 5990 | 6000 | 6000 | 5990 | 410 |
| 429 | 20230807 | 113500 | 1644734740 | 6000 | 6000 | 6000 | 6000 | 1543 |
| 430 | 20230807 | 113400 | 1635476740 | 6000 | 6000 | 6000 | 6000 | 200 |
| 431 | 20230807 | 113300 | 1634276740 | 6000 | 6000 | 6000 | 6000 | 2 |
| 432 | 20230807 | 113200 | 1634264740 | 6000 | 6000 | 6000 | 6000 | 277 |
| 433 | 20230807 | 113100 | 1632602740 | 6000 | 6000 | 6000 | 6000 | 5 |
| 434 | 20230807 | 113000 | 1632572740 | 6000 | 6000 | 6000 | 6000 | 9 |
| 435 | 20230807 | 112900 | 1632518740 | 6000 | 6000 | 6000 | 6000 | 1811 |
| 436 | 20230807 | 112800 | 1621652740 | 5990 | 5990 | 5990 | 5990 | 213 |
| 437 | 20230807 | 112700 | 1620376870 | 5990 | 5990 | 5990 | 5990 | 0 |
| 438 | 20230807 | 112600 | 1620376870 | 5990 | 5990 | 6000 | 5990 | 1047 |
| 439 | 20230807 | 112500 | 1614105320 | 5990 | 5990 | 5990 | 5990 | 1173 |
| 440 | 20230807 | 112400 | 1607079050 | 5990 | 5990 | 5990 | 5990 | 1137 |
| 441 | 20230807 | 112300 | 1600268420 | 5990 | 5990 | 6000 | 5990 | 1048 |
| 442 | 20230807 | 112200 | 1593990890 | 5990 | 6000 | 6000 | 5990 | 1023 |
| 443 | 20230807 | 112100 | 1587858040 | 5990 | 5990 | 5990 | 5990 | 0 |
| 444 | 20230807 | 112000 | 1587858040 | 5990 | 6000 | 6000 | 5990 | 156 |
| 445 | 20230807 | 111900 | 1586923590 | 5990 | 5990 | 5990 | 5990 | 2 |
| 446 | 20230807 | 111800 | 1586911610 | 6000 | 6000 | 6000 | 6000 | 26 |
| 447 | 20230807 | 111700 | 1586755610 | 5990 | 6000 | 6000 | 5990 | 954 |
| 448 | 20230807 | 111600 | 1581041140 | 6000 | 6000 | 6000 | 6000 | 0 |
| 449 | 20230807 | 111500 | 1581041140 | 6000 | 6000 | 6000 | 5990 | 10313 |
| 450 | 20230807 | 111400 | 1519203140 | 6000 | 6000 | 6010 | 5990 | 9963 |
| 451 | 20230807 | 111300 | 1459425170 | 6000 | 6000 | 6000 | 6000 | 360 |
| 452 | 20230807 | 111200 | 1457265170 | 6010 | 6010 | 6010 | 6000 | 80 |
| 453 | 20230807 | 111100 | 1456784660 | 6010 | 6010 | 6010 | 6010 | 6 |
| 454 | 20230807 | 111000 | 1456748600 | 6010 | 6010 | 6010 | 6010 | 10 |
| 455 | 20230807 | 110900 | 1456688500 | 6010 | 6010 | 6010 | 6010 | 19 |
| 456 | 20230807 | 110800 | 1456574310 | 6010 | 6010 | 6010 | 6010 | 501 |
| 457 | 20230807 | 110700 | 1453563300 | 6010 | 6010 | 6010 | 6010 | 30 |
| 458 | 20230807 | 110600 | 1453383000 | 6000 | 6000 | 6000 | 6000 | 29 |
| 459 | 20230807 | 110500 | 1453209000 | 6000 | 6000 | 6000 | 6000 | 409 |
| 460 | 20230807 | 110400 | 1450755000 | 6000 | 6000 | 6000 | 6000 | 15 |
| 461 | 20230807 | 110300 | 1450665000 | 6000 | 6000 | 6000 | 6000 | 436 |
| 462 | 20230807 | 110200 | 1448049000 | 6000 | 6000 | 6000 | 6000 | 416 |
| 463 | 20230807 | 110100 | 1445553000 | 6000 | 6000 | 6000 | 6000 | 8 |
| 464 | 20230807 | 110000 | 1445505000 | 5990 | 5990 | 5990 | 5990 | 475 |
| 465 | 20230807 | 105900 | 1442659750 | 5990 | 5990 | 5990 | 5990 | 51 |
| 466 | 20230807 | 105800 | 1442354260 | 5990 | 5980 | 5990 | 5970 | 116 |
| 467 | 20230807 | 105700 | 1441660870 | 5980 | 5990 | 5990 | 5980 | 521 |
| 468 | 20230807 | 105600 | 1438545180 | 5990 | 5990 | 5990 | 5990 | 68 |
| 469 | 20230807 | 105500 | 1438137860 | 5980 | 5980 | 5980 | 5980 | 0 |
| 470 | 20230807 | 105400 | 1438137860 | 5980 | 5980 | 5980 | 5980 | 3 |
| 471 | 20230807 | 105300 | 1438119920 | 5980 | 5970 | 5980 | 5970 | 999 |
| 472 | 20230807 | 105200 | 1432155880 | 5970 | 5980 | 5980 | 5970 | 102 |
| 473 | 20230807 | 105100 | 1431546930 | 5980 | 5990 | 5990 | 5980 | 7 |
| 474 | 20230807 | 105000 | 1431505050 | 5970 | 5970 | 5990 | 5970 | 12 |
| 475 | 20230807 | 104900 | 1431433250 | 5990 | 5970 | 5990 | 5970 | 185 |
| 476 | 20230807 | 104800 | 1430326190 | 5980 | 5980 | 5980 | 5980 | 916 |
| 477 | 20230807 | 104700 | 1424848510 | 5980 | 5980 | 5980 | 5960 | 509 |
| 478 | 20230807 | 104600 | 1421814680 | 5970 | 5970 | 5970 | 5970 | 3822 |
| 479 | 20230807 | 104500 | 1398997340 | 5970 | 5980 | 5980 | 5970 | 312 |
| 480 | 20230807 | 104400 | 1397133830 | 5980 | 5980 | 5980 | 5980 | 15 |
| 481 | 20230807 | 104300 | 1397044130 | 5980 | 5980 | 5980 | 5980 | 5 |
| 482 | 20230807 | 104200 | 1397014230 | 5980 | 5980 | 5980 | 5980 | 0 |
| 483 | 20230807 | 104100 | 1397014230 | 5980 | 5990 | 5990 | 5980 | 4112 |
| 484 | 20230807 | 104000 | 1372418990 | 5990 | 5990 | 5990 | 5980 | 538 |
| 485 | 20230807 | 103900 | 1369200750 | 5990 | 5980 | 5990 | 5980 | 118 |
| 486 | 20230807 | 103800 | 1368494510 | 5980 | 5980 | 5990 | 5980 | 22 |
| 487 | 20230807 | 103700 | 1368362940 | 5990 | 5990 | 5990 | 5990 | 100 |
| 488 | 20230807 | 103600 | 1367763940 | 6000 | 5980 | 6000 | 5980 | 205 |
| 489 | 20230807 | 103500 | 1366537940 | 5990 | 6000 | 6000 | 5990 | 11 |
| 490 | 20230807 | 103400 | 1366472040 | 5990 | 6000 | 6000 | 5990 | 3 |
| 491 | 20230807 | 103300 | 1366454060 | 6000 | 6000 | 6000 | 6000 | 156 |
| 492 | 20230807 | 103200 | 1365518060 | 6000 | 5990 | 6000 | 5990 | 2360 |
| 493 | 20230807 | 103100 | 1351371650 | 6000 | 6000 | 6000 | 6000 | 1 |
| 494 | 20230807 | 103000 | 1351365650 | 5990 | 5990 | 5990 | 5990 | 830 |
| 495 | 20230807 | 102900 | 1346393950 | 6000 | 6000 | 6000 | 6000 | 44 |
| 496 | 20230807 | 102800 | 1346129950 | 5990 | 5990 | 5990 | 5990 | 1 |
| 497 | 20230807 | 102700 | 1346123960 | 5980 | 5990 | 5990 | 5980 | 108 |
| 498 | 20230807 | 102600 | 1345478100 | 5980 | 6000 | 6000 | 5980 | 15 |
| 499 | 20230807 | 102500 | 1345388200 | 6000 | 6000 | 6000 | 6000 | 0 |
| 500 | 20230807 | 102400 | 1345388200 | 6000 | 5990 | 6000 | 5980 | 10211 |
| 501 | 20230807 | 102300 | 1284321610 | 6000 | 6000 | 6000 | 5990 | 37 |
| 502 | 20230807 | 102200 | 1284099750 | 6000 | 6000 | 6000 | 6000 | 622 |
| 503 | 20230807 | 102100 | 1280367750 | 5990 | 5990 | 5990 | 5990 | 3268 |
| 504 | 20230807 | 102000 | 1260792430 | 5990 | 5990 | 5990 | 5990 | 51 |
| 505 | 20230807 | 101900 | 1260486940 | 5990 | 5990 | 5990 | 5990 | 7 |
| 506 | 20230807 | 101800 | 1260445010 | 5980 | 5990 | 5990 | 5980 | 103 |
| 507 | 20230807 | 101700 | 1259829040 | 5990 | 5980 | 5990 | 5980 | 217 |
| 508 | 20230807 | 101600 | 1258531350 | 5980 | 5990 | 5990 | 5980 | 112 |
| 509 | 20230807 | 101500 | 1257860480 | 5990 | 5990 | 5990 | 5990 | 16 |
| 510 | 20230807 | 101400 | 1257764640 | 5990 | 5990 | 5990 | 5990 | 201 |
| 511 | 20230807 | 101300 | 1256560650 | 5990 | 5980 | 5990 | 5980 | 564 |
| 512 | 20230807 | 101200 | 1253187920 | 5980 | 5990 | 5990 | 5980 | 115 |
| 513 | 20230807 | 101100 | 1252499130 | 5980 | 5990 | 5990 | 5980 | 200 |
| 514 | 20230807 | 101000 | 1251303120 | 5990 | 5980 | 5990 | 5980 | 200 |
| 515 | 20230807 | 100900 | 1250106120 | 5980 | 5980 | 5980 | 5980 | 100 |
| 516 | 20230807 | 100800 | 1249508120 | 5990 | 5990 | 5990 | 5990 | 107 |
| 517 | 20230807 | 100700 | 1248867190 | 5990 | 5980 | 5990 | 5980 | 228 |
| 518 | 20230807 | 100600 | 1247502470 | 5990 | 5980 | 5990 | 5980 | 113 |
| 519 | 20230807 | 100500 | 1246826720 | 5970 | 5990 | 5990 | 5970 | 334 |
| 520 | 20230807 | 100400 | 1244832320 | 5990 | 5990 | 5990 | 5990 | 120 |
| 521 | 20230807 | 100300 | 1244113520 | 5990 | 5990 | 5990 | 5990 | 128 |
| 522 | 20230807 | 100200 | 1243346800 | 5990 | 5980 | 5990 | 5970 | 4528 |
| 523 | 20230807 | 100100 | 1216296430 | 5990 | 5990 | 5990 | 5990 | 41 |
| 524 | 20230807 | 100000 | 1216050840 | 5990 | 5990 | 5990 | 5990 | 102 |
| 525 | 20230807 | 095900 | 1215439860 | 5980 | 5970 | 5980 | 5970 | 1224 |
| 526 | 20230807 | 095800 | 1208120450 | 5980 | 5980 | 5980 | 5980 | 234 |
| 527 | 20230807 | 095700 | 1206721130 | 5980 | 5980 | 5980 | 5980 | 261 |
| 528 | 20230807 | 095600 | 1205160350 | 5980 | 5980 | 5980 | 5980 | 2 |
| 529 | 20230807 | 095500 | 1205148390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 530 | 20230807 | 095400 | 1205148390 | 5970 | 5970 | 5980 | 5970 | 577 |
| 531 | 20230807 | 095300 | 1201703650 | 5970 | 5980 | 5980 | 5970 | 754 |
| 532 | 20230807 | 095200 | 1197202260 | 5970 | 5970 | 5970 | 5970 | 246 |
| 533 | 20230807 | 095100 | 1195733640 | 5970 | 5970 | 5970 | 5960 | 815 |
| 534 | 20230807 | 095000 | 1190873290 | 5960 | 5970 | 5970 | 5960 | 584 |
| 535 | 20230807 | 094900 | 1187387810 | 5970 | 5970 | 5970 | 5970 | 2 |
| 536 | 20230807 | 094800 | 1187375870 | 5970 | 5960 | 5970 | 5950 | 225 |
| 537 | 20230807 | 094700 | 1186034770 | 5950 | 5950 | 5970 | 5950 | 2809 |
| 538 | 20230807 | 094600 | 1169307760 | 5960 | 5960 | 5960 | 5940 | 1373 |
| 539 | 20230807 | 094500 | 1161146650 | 5960 | 5950 | 5960 | 5940 | 7056 |
| 540 | 20230807 | 094400 | 1119164230 | 5950 | 5960 | 5960 | 5950 | 852 |
| 541 | 20230807 | 094300 | 1114087310 | 5960 | 5960 | 5960 | 5960 | 604 |
| 542 | 20230807 | 094200 | 1110487470 | 5960 | 5960 | 5960 | 5950 | 587 |
| 543 | 20230807 | 094100 | 1106991100 | 5960 | 5960 | 5960 | 5950 | 922 |
| 544 | 20230807 | 094000 | 1101496980 | 5960 | 5970 | 5970 | 5960 | 2323 |
| 545 | 20230807 | 093900 | 1087651540 | 5970 | 5960 | 5970 | 5950 | 2567 |
| 546 | 20230807 | 093800 | 1072355230 | 5960 | 5970 | 5980 | 5950 | 16221 |
| 547 | 20230807 | 093700 | 975753710 | 5970 | 5980 | 5980 | 5970 | 977 |
| 548 | 20230807 | 093600 | 969919860 | 5980 | 5970 | 5980 | 5960 | 4083 |
| 549 | 20230807 | 093500 | 945561730 | 5960 | 5990 | 5990 | 5960 | 3425 |
| 550 | 20230807 | 093400 | 925119480 | 5980 | 5980 | 5980 | 5970 | 4858 |
| 551 | 20230807 | 093300 | 896112120 | 5970 | 5990 | 5990 | 5970 | 2276 |
| 552 | 20230807 | 093200 | 882506600 | 5990 | 5990 | 5990 | 5980 | 2026 |
| 553 | 20230807 | 093100 | 870372950 | 5990 | 5980 | 5990 | 5970 | 505 |
| 554 | 20230807 | 093000 | 867354020 | 5980 | 5980 | 5980 | 5970 | 2633 |
| 555 | 20230807 | 092900 | 851618690 | 5980 | 5980 | 5980 | 5970 | 617 |
| 556 | 20230807 | 092800 | 847929050 | 5960 | 5970 | 5970 | 5960 | 2897 |
| 557 | 20230807 | 092700 | 830639650 | 5970 | 5980 | 5980 | 5960 | 10775 |
| 558 | 20230807 | 092600 | 766309600 | 5980 | 5990 | 5990 | 5970 | 1610 |
| 559 | 20230807 | 092500 | 756688240 | 5980 | 5980 | 5990 | 5970 | 1573 |
| 560 | 20230807 | 092400 | 747282880 | 5980 | 5990 | 5990 | 5980 | 2730 |
| 561 | 20230807 | 092300 | 730954720 | 5980 | 6000 | 6000 | 5980 | 4201 |
| 562 | 20230807 | 092200 | 705828400 | 5980 | 6000 | 6000 | 5980 | 15998 |
| 563 | 20230807 | 092100 | 609915920 | 6010 | 6010 | 6010 | 6000 | 763 |
| 564 | 20230807 | 092000 | 605332290 | 6010 | 6010 | 6010 | 6010 | 96 |
| 565 | 20230807 | 091900 | 604755330 | 6010 | 6010 | 6010 | 6010 | 33 |
| 566 | 20230807 | 091800 | 604557000 | 6000 | 6010 | 6010 | 6000 | 2310 |
| 567 | 20230807 | 091700 | 590694930 | 6000 | 6020 | 6020 | 6000 | 1014 |
| 568 | 20230807 | 091600 | 584607720 | 6010 | 6010 | 6020 | 6000 | 1404 |
| 569 | 20230807 | 091500 | 576182070 | 6010 | 6000 | 6010 | 6000 | 1741 |
| 570 | 20230807 | 091400 | 565724370 | 6000 | 5990 | 6000 | 5980 | 6536 |
| 571 | 20230807 | 091300 | 526598350 | 6000 | 6030 | 6030 | 6000 | 48334 |
| 572 | 20230807 | 091200 | 236379750 | 6030 | 6020 | 6030 | 6020 | 5301 |
| 573 | 20230807 | 091100 | 204467720 | 6020 | 6020 | 6020 | 6010 | 3275 |
| 574 | 20230807 | 091000 | 184752280 | 6020 | 6020 | 6020 | 6020 | 1263 |
| 575 | 20230807 | 090900 | 177149020 | 6020 | 6020 | 6020 | 6020 | 492 |
| 576 | 20230807 | 090800 | 174187180 | 6020 | 6040 | 6040 | 6020 | 1058 |
| 577 | 20230807 | 090700 | 167817880 | 6040 | 6040 | 6040 | 6020 | 41 |
| 578 | 20230807 | 090600 | 167570260 | 6020 | 6030 | 6030 | 6010 | 10688 |
| 579 | 20230807 | 090500 | 103323490 | 6030 | 6050 | 6050 | 6010 | 5978 |
| 580 | 20230807 | 090400 | 67315580 | 6050 | 6050 | 6050 | 6050 | 143 |
| 581 | 20230807 | 090300 | 66450430 | 6050 | 6050 | 6050 | 6030 | 6086 |
| 582 | 20230807 | 090200 | 29711180 | 6050 | 6060 | 6090 | 6050 | 1050 |
| 583 | 20230807 | 090100 | 23352360 | 6060 | 6070 | 6070 | 6060 | 984 |
| 584 | 20230807 | 090000 | 17383530 | 6050 | 6040 | 6050 | 6040 | 2878 |