28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 3 | 20230808 | 184100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20230808 | 184000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20230808 | 183900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20230808 | 183800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20230808 | 183700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20230808 | 183600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20230808 | 183500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20230808 | 183400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20230808 | 183300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20230808 | 183200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20230808 | 183100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20230808 | 183000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20230808 | 182900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20230808 | 182800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20230808 | 182700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20230808 | 182600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20230808 | 182500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20230808 | 182400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20230808 | 182300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20230808 | 182200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20230808 | 182100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20230808 | 182000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20230808 | 181900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20230808 | 181800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20230808 | 181700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20230808 | 181600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20230808 | 181500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20230808 | 181400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20230808 | 181300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20230808 | 181200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 33 | 20230808 | 181100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20230808 | 181000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20230808 | 180900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20230808 | 180800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20230808 | 180700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20230808 | 180600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20230808 | 180500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20230808 | 180400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20230808 | 180300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20230808 | 180200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20230808 | 180100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20230808 | 180000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20230808 | 175900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20230808 | 175800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20230808 | 175700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20230808 | 175600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20230808 | 175500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20230808 | 175400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20230808 | 175300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20230808 | 175200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20230808 | 175100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20230808 | 175000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20230808 | 174900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20230808 | 174800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20230808 | 174700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20230808 | 174600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20230808 | 174500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20230808 | 174400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20230808 | 174300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20230808 | 174200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 63 | 20230808 | 174100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20230808 | 174000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20230808 | 173900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20230808 | 173800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20230808 | 173700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20230808 | 173600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20230808 | 173500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20230808 | 173400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20230808 | 173300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20230808 | 173200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20230808 | 173100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20230808 | 173000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20230808 | 172900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20230808 | 172800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20230808 | 172700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20230808 | 172600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20230808 | 172500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20230808 | 172400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20230808 | 172300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20230808 | 172200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20230808 | 172100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20230808 | 172000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20230808 | 171900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20230808 | 171800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20230808 | 171700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20230808 | 171600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20230808 | 171500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20230808 | 171400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20230808 | 171300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20230808 | 171200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 93 | 20230808 | 171100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20230808 | 171000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20230808 | 170900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20230808 | 170800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20230808 | 170700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20230808 | 170600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20230808 | 170500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20230808 | 170400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20230808 | 170300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20230808 | 170200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20230808 | 170100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20230808 | 170000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20230808 | 165900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20230808 | 165800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20230808 | 165700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20230808 | 165600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20230808 | 165500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20230808 | 165400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20230808 | 165300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20230808 | 165200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20230808 | 165100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20230808 | 165000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20230808 | 164900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20230808 | 164800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20230808 | 164700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20230808 | 164600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20230808 | 164500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20230808 | 164400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20230808 | 164300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20230808 | 164200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 123 | 20230808 | 164100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20230808 | 164000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20230808 | 163900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20230808 | 163800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20230808 | 163700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20230808 | 163600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20230808 | 163500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20230808 | 163400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20230808 | 163300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20230808 | 163200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20230808 | 163100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20230808 | 163000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20230808 | 162900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20230808 | 162800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20230808 | 162700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20230808 | 162600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20230808 | 162500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20230808 | 162400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20230808 | 162300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20230808 | 162200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20230808 | 162100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20230808 | 162000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20230808 | 161900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20230808 | 161800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20230808 | 161700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20230808 | 161600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20230808 | 161500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20230808 | 161400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20230808 | 161300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20230808 | 161200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 153 | 20230808 | 161100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20230808 | 161000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20230808 | 160900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20230808 | 160800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20230808 | 160700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20230808 | 160600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20230808 | 160500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20230808 | 160400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20230808 | 160300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20230808 | 160200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20230808 | 160100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20230808 | 160000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20230808 | 155900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20230808 | 155800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20230808 | 155700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20230808 | 155600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20230808 | 155500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20230808 | 155400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20230808 | 155300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20230808 | 155200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20230808 | 155100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20230808 | 155000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20230808 | 154900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20230808 | 154800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20230808 | 154700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20230808 | 154600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20230808 | 154500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20230808 | 154400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20230808 | 154300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20230808 | 154200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 183 | 20230808 | 154100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20230808 | 154000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20230808 | 153900 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20230808 | 153800 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20230808 | 153700 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20230808 | 153600 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20230808 | 153500 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20230808 | 153400 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20230808 | 153300 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20230808 | 153200 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20230808 | 153100 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20230808 | 153000 | 2006870310 | 5910 | 5910 | 5910 | 5910 | 9559 |
| 195 | 20230808 | 152900 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20230808 | 152800 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20230808 | 152700 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20230808 | 152600 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20230808 | 152500 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20230808 | 152400 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20230808 | 152300 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20230808 | 152200 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20230808 | 152100 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20230808 | 152000 | 1950376620 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20230808 | 151900 | 1950376620 | 5910 | 5910 | 5920 | 5910 | 1315 |
| 206 | 20230808 | 151800 | 1942601210 | 5910 | 5920 | 5920 | 5910 | 512 |
| 207 | 20230808 | 151700 | 1939570180 | 5920 | 5920 | 5920 | 5910 | 306 |
| 208 | 20230808 | 151600 | 1937761660 | 5910 | 5920 | 5920 | 5910 | 307 |
| 209 | 20230808 | 151500 | 1935947220 | 5920 | 5920 | 5930 | 5910 | 1824 |
| 210 | 20230808 | 151400 | 1925159120 | 5930 | 5920 | 5930 | 5920 | 2210 |
| 211 | 20230808 | 151300 | 1912075790 | 5920 | 5930 | 5930 | 5920 | 415 |
| 212 | 20230808 | 151200 | 1909618940 | 5930 | 5930 | 5930 | 5930 | 1 |
| 213 | 20230808 | 151100 | 1909613010 | 5930 | 5920 | 5930 | 5920 | 2021 |
| 214 | 20230808 | 151000 | 1897648680 | 5920 | 5920 | 5920 | 5920 | 3 |
| 215 | 20230808 | 150900 | 1897630920 | 5910 | 5910 | 5910 | 5910 | 6 |
| 216 | 20230808 | 150800 | 1897595460 | 5910 | 5910 | 5910 | 5910 | 70 |
| 217 | 20230808 | 150700 | 1897181760 | 5910 | 5920 | 5920 | 5910 | 2 |
| 218 | 20230808 | 150600 | 1897169930 | 5910 | 5920 | 5920 | 5910 | 47 |
| 219 | 20230808 | 150500 | 1896891840 | 5910 | 5910 | 5910 | 5910 | 556 |
| 220 | 20230808 | 150400 | 1893605880 | 5920 | 5900 | 5920 | 5900 | 309 |
| 221 | 20230808 | 150300 | 1891782530 | 5900 | 5920 | 5920 | 5900 | 502 |
| 222 | 20230808 | 150200 | 1888817690 | 5920 | 5910 | 5920 | 5910 | 532 |
| 223 | 20230808 | 150100 | 1885673550 | 5910 | 5910 | 5910 | 5900 | 773 |
| 224 | 20230808 | 150000 | 1881105130 | 5910 | 5910 | 5910 | 5900 | 1663 |
| 225 | 20230808 | 145900 | 1871278800 | 5910 | 5910 | 5910 | 5910 | 361 |
| 226 | 20230808 | 145800 | 1869145290 | 5910 | 5920 | 5920 | 5910 | 6523 |
| 227 | 20230808 | 145700 | 1830594160 | 5920 | 5920 | 5920 | 5920 | 1 |
| 228 | 20230808 | 145600 | 1830588240 | 5920 | 5920 | 5920 | 5920 | 146 |
| 229 | 20230808 | 145500 | 1829723920 | 5920 | 5920 | 5930 | 5920 | 4 |
| 230 | 20230808 | 145400 | 1829700220 | 5920 | 5920 | 5920 | 5920 | 3072 |
| 231 | 20230808 | 145300 | 1811513980 | 5920 | 5920 | 5920 | 5910 | 20 |
| 232 | 20230808 | 145200 | 1811395620 | 5920 | 5910 | 5920 | 5910 | 11 |
| 233 | 20230808 | 145100 | 1811330600 | 5910 | 5920 | 5920 | 5910 | 210 |
| 234 | 20230808 | 145000 | 1810089400 | 5920 | 5930 | 5930 | 5920 | 121 |
| 235 | 20230808 | 144900 | 1809372970 | 5920 | 5920 | 5920 | 5920 | 401 |
| 236 | 20230808 | 144800 | 1806999050 | 5920 | 5920 | 5920 | 5920 | 2067 |
| 237 | 20230808 | 144700 | 1794762410 | 5910 | 5910 | 5910 | 5910 | 120 |
| 238 | 20230808 | 144600 | 1794053210 | 5920 | 5920 | 5920 | 5920 | 6 |
| 239 | 20230808 | 144500 | 1794017690 | 5920 | 5920 | 5920 | 5920 | 115 |
| 240 | 20230808 | 144400 | 1793336890 | 5920 | 5920 | 5920 | 5920 | 4 |
| 241 | 20230808 | 144300 | 1793313210 | 5910 | 5920 | 5920 | 5910 | 105 |
| 242 | 20230808 | 144200 | 1792692610 | 5920 | 5920 | 5920 | 5920 | 0 |
| 243 | 20230808 | 144100 | 1792692610 | 5920 | 5920 | 5920 | 5920 | 81 |
| 244 | 20230808 | 144000 | 1792213090 | 5910 | 5920 | 5920 | 5910 | 2319 |
| 245 | 20230808 | 143900 | 1778504610 | 5910 | 5910 | 5920 | 5910 | 1132 |
| 246 | 20230808 | 143800 | 1771814480 | 5920 | 5920 | 5920 | 5920 | 637 |
| 247 | 20230808 | 143700 | 1768043440 | 5930 | 5930 | 5930 | 5930 | 12 |
| 248 | 20230808 | 143600 | 1767972280 | 5930 | 5920 | 5930 | 5920 | 1607 |
| 249 | 20230808 | 143500 | 1758458820 | 5930 | 5930 | 5930 | 5930 | 6 |
| 250 | 20230808 | 143400 | 1758423240 | 5920 | 5920 | 5920 | 5920 | 0 |
| 251 | 20230808 | 143300 | 1758423240 | 5920 | 5920 | 5920 | 5920 | 1381 |
| 252 | 20230808 | 143200 | 1750247720 | 5930 | 5930 | 5930 | 5930 | 1 |
| 253 | 20230808 | 143100 | 1750241790 | 5930 | 5920 | 5930 | 5920 | 35 |
| 254 | 20230808 | 143000 | 1750034440 | 5930 | 5920 | 5930 | 5920 | 198 |
| 255 | 20230808 | 142900 | 1748860720 | 5920 | 5920 | 5920 | 5920 | 158 |
| 256 | 20230808 | 142800 | 1747925360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 257 | 20230808 | 142700 | 1747925360 | 5920 | 5920 | 5920 | 5920 | 341 |
| 258 | 20230808 | 142600 | 1745906640 | 5920 | 5920 | 5920 | 5910 | 269 |
| 259 | 20230808 | 142500 | 1744314250 | 5920 | 5920 | 5920 | 5920 | 0 |
| 260 | 20230808 | 142400 | 1744314250 | 5920 | 5920 | 5920 | 5920 | 139 |
| 261 | 20230808 | 142300 | 1743491370 | 5920 | 5920 | 5920 | 5920 | 153 |
| 262 | 20230808 | 142200 | 1742585610 | 5930 | 5930 | 5930 | 5930 | 10 |
| 263 | 20230808 | 142100 | 1742526310 | 5930 | 5930 | 5930 | 5920 | 4 |
| 264 | 20230808 | 142000 | 1742502610 | 5910 | 5910 | 5910 | 5910 | 1196 |
| 265 | 20230808 | 141900 | 1735434250 | 5910 | 5910 | 5910 | 5910 | 2093 |
| 266 | 20230808 | 141800 | 1723064620 | 5910 | 5930 | 5930 | 5910 | 17231 |
| 267 | 20230808 | 141700 | 1621201990 | 5930 | 5930 | 5930 | 5930 | 392 |
| 268 | 20230808 | 141600 | 1618877430 | 5930 | 5930 | 5930 | 5930 | 114 |
| 269 | 20230808 | 141500 | 1618201410 | 5930 | 5930 | 5930 | 5930 | 17 |
| 270 | 20230808 | 141400 | 1618100600 | 5930 | 5930 | 5930 | 5930 | 53 |
| 271 | 20230808 | 141300 | 1617786310 | 5930 | 5920 | 5930 | 5920 | 532 |
| 272 | 20230808 | 141200 | 1614636860 | 5920 | 5920 | 5920 | 5920 | 544 |
| 273 | 20230808 | 141100 | 1611416380 | 5920 | 5920 | 5920 | 5920 | 1626 |
| 274 | 20230808 | 141000 | 1601790460 | 5920 | 5910 | 5920 | 5910 | 341 |
| 275 | 20230808 | 140900 | 1599772520 | 5920 | 5930 | 5930 | 5910 | 1874 |
| 276 | 20230808 | 140800 | 1588679110 | 5920 | 5930 | 5930 | 5920 | 563 |
| 277 | 20230808 | 140700 | 1585346140 | 5920 | 5920 | 5930 | 5920 | 1289 |
| 278 | 20230808 | 140600 | 1577709760 | 5910 | 5920 | 5920 | 5910 | 698 |
| 279 | 20230808 | 140500 | 1573584570 | 5920 | 5920 | 5920 | 5920 | 1839 |
| 280 | 20230808 | 140400 | 1562697690 | 5920 | 5930 | 5930 | 5920 | 101 |
| 281 | 20230808 | 140300 | 1562098770 | 5930 | 5930 | 5940 | 5930 | 807 |
| 282 | 20230808 | 140200 | 1557309390 | 5930 | 5920 | 5930 | 5920 | 34 |
| 283 | 20230808 | 140100 | 1557108080 | 5920 | 5920 | 5920 | 5920 | 102 |
| 284 | 20230808 | 140000 | 1556504240 | 5920 | 5920 | 5920 | 5910 | 610 |
| 285 | 20230808 | 135900 | 1552898340 | 5920 | 5930 | 5930 | 5920 | 8000 |
| 286 | 20230808 | 135800 | 1505535860 | 5930 | 5930 | 5930 | 5930 | 680 |
| 287 | 20230808 | 135700 | 1501503460 | 5930 | 5930 | 5930 | 5930 | 500 |
| 288 | 20230808 | 135600 | 1498538460 | 5930 | 5930 | 5930 | 5930 | 30 |
| 289 | 20230808 | 135500 | 1498360560 | 5930 | 5930 | 5930 | 5930 | 1 |
| 290 | 20230808 | 135400 | 1498354630 | 5950 | 5950 | 5950 | 5950 | 0 |
| 291 | 20230808 | 135300 | 1498354630 | 5950 | 5950 | 5950 | 5950 | 1 |
| 292 | 20230808 | 135200 | 1498348680 | 5950 | 5950 | 5950 | 5950 | 0 |
| 293 | 20230808 | 135100 | 1498348680 | 5950 | 5940 | 5950 | 5930 | 1696 |
| 294 | 20230808 | 135000 | 1488265330 | 5940 | 5930 | 5940 | 5930 | 3 |
| 295 | 20230808 | 134900 | 1488247520 | 5930 | 5930 | 5930 | 5930 | 31 |
| 296 | 20230808 | 134800 | 1488063690 | 5940 | 5930 | 5940 | 5930 | 1069 |
| 297 | 20230808 | 134700 | 1481716330 | 5930 | 5930 | 5930 | 5930 | 856 |
| 298 | 20230808 | 134600 | 1476640250 | 5930 | 5940 | 5940 | 5930 | 401 |
| 299 | 20230808 | 134500 | 1474258320 | 5940 | 5940 | 5940 | 5940 | 11 |
| 300 | 20230808 | 134400 | 1474192980 | 5930 | 5930 | 5930 | 5930 | 104 |
| 301 | 20230808 | 134300 | 1473576260 | 5930 | 5940 | 5940 | 5930 | 3515 |
| 302 | 20230808 | 134200 | 1452732110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 303 | 20230808 | 134100 | 1452732110 | 5940 | 5940 | 5940 | 5940 | 2781 |
| 304 | 20230808 | 134000 | 1436212970 | 5940 | 5940 | 5940 | 5940 | 454 |
| 305 | 20230808 | 133900 | 1433516210 | 5940 | 5940 | 5940 | 5940 | 30 |
| 306 | 20230808 | 133800 | 1433338010 | 5940 | 5940 | 5940 | 5940 | 5858 |
| 307 | 20230808 | 133700 | 1398541490 | 5950 | 5950 | 5950 | 5950 | 0 |
| 308 | 20230808 | 133600 | 1398541490 | 5950 | 5950 | 5950 | 5950 | 1 |
| 309 | 20230808 | 133500 | 1398535540 | 5940 | 5940 | 5940 | 5940 | 5 |
| 310 | 20230808 | 133400 | 1398505840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 311 | 20230808 | 133300 | 1398505840 | 5940 | 5940 | 5940 | 5940 | 80 |
| 312 | 20230808 | 133200 | 1398030640 | 5950 | 5940 | 5950 | 5940 | 44 |
| 313 | 20230808 | 133100 | 1397768850 | 5950 | 5950 | 5950 | 5950 | 11 |
| 314 | 20230808 | 133000 | 1397703400 | 5950 | 5950 | 5950 | 5950 | 388 |
| 315 | 20230808 | 132900 | 1395394800 | 5950 | 5950 | 5950 | 5950 | 1 |
| 316 | 20230808 | 132800 | 1395388850 | 5940 | 5940 | 5940 | 5940 | 1000 |
| 317 | 20230808 | 132700 | 1389448850 | 5950 | 5950 | 5950 | 5950 | 5 |
| 318 | 20230808 | 132600 | 1389419100 | 5940 | 5940 | 5950 | 5940 | 174 |
| 319 | 20230808 | 132500 | 1388385490 | 5940 | 5940 | 5950 | 5940 | 89 |
| 320 | 20230808 | 132400 | 1387856550 | 5940 | 5940 | 5940 | 5940 | 201 |
| 321 | 20230808 | 132300 | 1386662610 | 5940 | 5940 | 5950 | 5940 | 869 |
| 322 | 20230808 | 132200 | 1381498290 | 5940 | 5940 | 5940 | 5940 | 400 |
| 323 | 20230808 | 132100 | 1379122290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 324 | 20230808 | 132000 | 1379122290 | 5930 | 5930 | 5930 | 5930 | 501 |
| 325 | 20230808 | 131900 | 1376151360 | 5940 | 5940 | 5940 | 5940 | 404 |
| 326 | 20230808 | 131800 | 1373751600 | 5940 | 5940 | 5940 | 5940 | 186 |
| 327 | 20230808 | 131700 | 1372646760 | 5940 | 5930 | 5940 | 5930 | 180 |
| 328 | 20230808 | 131600 | 1371577570 | 5940 | 5940 | 5940 | 5940 | 101 |
| 329 | 20230808 | 131500 | 1370977630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 330 | 20230808 | 131400 | 1370977630 | 5940 | 5930 | 5940 | 5930 | 8 |
| 331 | 20230808 | 131300 | 1370930120 | 5930 | 5930 | 5930 | 5930 | 100 |
| 332 | 20230808 | 131200 | 1370337120 | 5940 | 5940 | 5940 | 5940 | 21 |
| 333 | 20230808 | 131100 | 1370212380 | 5930 | 5940 | 5940 | 5930 | 600 |
| 334 | 20230808 | 131000 | 1366654140 | 5950 | 5940 | 5950 | 5930 | 1002 |
| 335 | 20230808 | 130900 | 1360707690 | 5940 | 5940 | 5940 | 5940 | 50 |
| 336 | 20230808 | 130800 | 1360410690 | 5940 | 5940 | 5940 | 5940 | 1 |
| 337 | 20230808 | 130700 | 1360404750 | 5940 | 5940 | 5940 | 5940 | 25 |
| 338 | 20230808 | 130600 | 1360256250 | 5940 | 5940 | 5940 | 5940 | 426 |
| 339 | 20230808 | 130500 | 1357725810 | 5940 | 5940 | 5940 | 5940 | 382 |
| 340 | 20230808 | 130400 | 1355456730 | 5940 | 5950 | 5950 | 5940 | 1460 |
| 341 | 20230808 | 130300 | 1346784320 | 5940 | 5950 | 5950 | 5940 | 1020 |
| 342 | 20230808 | 130200 | 1340725320 | 5940 | 5940 | 5940 | 5940 | 0 |
| 343 | 20230808 | 130100 | 1340725320 | 5940 | 5940 | 5940 | 5940 | 1 |
| 344 | 20230808 | 130000 | 1340719380 | 5950 | 5950 | 5950 | 5950 | 3 |
| 345 | 20230808 | 125900 | 1340701530 | 5950 | 5950 | 5950 | 5950 | 0 |
| 346 | 20230808 | 125800 | 1340701530 | 5950 | 5950 | 5950 | 5950 | 2119 |
| 347 | 20230808 | 125700 | 1328093480 | 5950 | 5950 | 5950 | 5950 | 0 |
| 348 | 20230808 | 125600 | 1328093480 | 5950 | 5940 | 5950 | 5940 | 201 |
| 349 | 20230808 | 125500 | 1326899530 | 5950 | 5950 | 5950 | 5950 | 85 |
| 350 | 20230808 | 125400 | 1326393780 | 5950 | 5950 | 5950 | 5950 | 70 |
| 351 | 20230808 | 125300 | 1325977280 | 5950 | 5950 | 5950 | 5950 | 0 |
| 352 | 20230808 | 125200 | 1325977280 | 5950 | 5950 | 5950 | 5950 | 1 |
| 353 | 20230808 | 125100 | 1325971330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 354 | 20230808 | 125000 | 1325971330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 355 | 20230808 | 124900 | 1325971330 | 5940 | 5940 | 5940 | 5940 | 400 |
| 356 | 20230808 | 124800 | 1323595330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 357 | 20230808 | 124700 | 1323595330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 358 | 20230808 | 124600 | 1323595330 | 5940 | 5940 | 5940 | 5940 | 30 |
| 359 | 20230808 | 124500 | 1323417130 | 5950 | 5950 | 5950 | 5950 | 0 |
| 360 | 20230808 | 124400 | 1323417130 | 5950 | 5950 | 5950 | 5950 | 0 |
| 361 | 20230808 | 124300 | 1323417130 | 5950 | 5950 | 5950 | 5950 | 0 |
| 362 | 20230808 | 124200 | 1323417130 | 5950 | 5950 | 5950 | 5950 | 1935 |
| 363 | 20230808 | 124100 | 1311903880 | 5950 | 5950 | 5950 | 5950 | 1960 |
| 364 | 20230808 | 124000 | 1300241880 | 5950 | 5950 | 5950 | 5950 | 1073 |
| 365 | 20230808 | 123900 | 1293857530 | 5950 | 5950 | 5950 | 5950 | 100 |
| 366 | 20230808 | 123800 | 1293262530 | 5950 | 5950 | 5950 | 5950 | 50 |
| 367 | 20230808 | 123700 | 1292965030 | 5950 | 5950 | 5950 | 5950 | 22 |
| 368 | 20230808 | 123600 | 1292834130 | 5950 | 5950 | 5950 | 5940 | 1367 |
| 369 | 20230808 | 123500 | 1284700520 | 5940 | 5940 | 5940 | 5940 | 164 |
| 370 | 20230808 | 123400 | 1283726360 | 5940 | 5940 | 5940 | 5940 | 19 |
| 371 | 20230808 | 123300 | 1283613500 | 5940 | 5940 | 5940 | 5940 | 130 |
| 372 | 20230808 | 123200 | 1282841300 | 5940 | 5940 | 5940 | 5940 | 200 |
| 373 | 20230808 | 123100 | 1281653300 | 5940 | 5930 | 5940 | 5930 | 21 |
| 374 | 20230808 | 123000 | 1281528660 | 5940 | 5940 | 5940 | 5940 | 27 |
| 375 | 20230808 | 122900 | 1281368280 | 5940 | 5940 | 5940 | 5940 | 0 |
| 376 | 20230808 | 122800 | 1281368280 | 5940 | 5940 | 5940 | 5940 | 140 |
| 377 | 20230808 | 122700 | 1280536680 | 5940 | 5940 | 5940 | 5940 | 100 |
| 378 | 20230808 | 122600 | 1279942680 | 5930 | 5930 | 5930 | 5930 | 50 |
| 379 | 20230808 | 122500 | 1279646180 | 5930 | 5930 | 5930 | 5930 | 15 |
| 380 | 20230808 | 122400 | 1279557230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 381 | 20230808 | 122300 | 1279557230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 382 | 20230808 | 122200 | 1279557230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 383 | 20230808 | 122100 | 1279557230 | 5930 | 5930 | 5930 | 5930 | 20 |
| 384 | 20230808 | 122000 | 1279438630 | 5920 | 5920 | 5920 | 5920 | 40 |
| 385 | 20230808 | 121900 | 1279201830 | 5920 | 5930 | 5930 | 5920 | 1362 |
| 386 | 20230808 | 121800 | 1271131640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 387 | 20230808 | 121700 | 1271131640 | 5940 | 5940 | 5940 | 5940 | 8 |
| 388 | 20230808 | 121600 | 1271084120 | 5940 | 5940 | 5940 | 5940 | 7 |
| 389 | 20230808 | 121500 | 1271042540 | 5940 | 5940 | 5940 | 5940 | 2 |
| 390 | 20230808 | 121400 | 1271030660 | 5940 | 5940 | 5940 | 5940 | 1 |
| 391 | 20230808 | 121300 | 1271024720 | 5930 | 5940 | 5940 | 5930 | 17 |
| 392 | 20230808 | 121200 | 1270923890 | 5930 | 5940 | 5940 | 5930 | 462 |
| 393 | 20230808 | 121100 | 1268183740 | 5940 | 5940 | 5940 | 5940 | 31 |
| 394 | 20230808 | 121000 | 1267999600 | 5940 | 5940 | 5940 | 5940 | 50 |
| 395 | 20230808 | 120900 | 1267702600 | 5940 | 5940 | 5940 | 5940 | 30 |
| 396 | 20230808 | 120800 | 1267524400 | 5940 | 5930 | 5940 | 5930 | 1102 |
| 397 | 20230808 | 120700 | 1260988540 | 5940 | 5940 | 5940 | 5940 | 30 |
| 398 | 20230808 | 120600 | 1260810340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 399 | 20230808 | 120500 | 1260810340 | 5930 | 5930 | 5930 | 5930 | 870 |
| 400 | 20230808 | 120400 | 1255651240 | 5930 | 5930 | 5930 | 5930 | 107 |
| 401 | 20230808 | 120300 | 1255016730 | 5930 | 5930 | 5930 | 5930 | 16 |
| 402 | 20230808 | 120200 | 1254921850 | 5930 | 5950 | 5950 | 5930 | 753 |
| 403 | 20230808 | 120100 | 1250456540 | 5930 | 5930 | 5930 | 5930 | 1544 |
| 404 | 20230808 | 120000 | 1241300620 | 5940 | 5940 | 5940 | 5940 | 1 |
| 405 | 20230808 | 115900 | 1241294680 | 5940 | 5940 | 5940 | 5940 | 0 |
| 406 | 20230808 | 115800 | 1241294680 | 5940 | 5930 | 5940 | 5930 | 86 |
| 407 | 20230808 | 115700 | 1240784690 | 5930 | 5930 | 5930 | 5930 | 207 |
| 408 | 20230808 | 115600 | 1239557180 | 5930 | 5940 | 5940 | 5930 | 532 |
| 409 | 20230808 | 115500 | 1236402410 | 5940 | 5930 | 5940 | 5930 | 1406 |
| 410 | 20230808 | 115400 | 1228056680 | 5930 | 5930 | 5930 | 5930 | 0 |
| 411 | 20230808 | 115300 | 1228056680 | 5930 | 5930 | 5930 | 5930 | 1373 |
| 412 | 20230808 | 115200 | 1219914790 | 5930 | 5940 | 5940 | 5930 | 499 |
| 413 | 20230808 | 115100 | 1216954730 | 5940 | 5940 | 5940 | 5940 | 0 |
| 414 | 20230808 | 115000 | 1216954730 | 5940 | 5940 | 5940 | 5940 | 1104 |
| 415 | 20230808 | 114900 | 1210396970 | 5940 | 5940 | 5940 | 5940 | 0 |
| 416 | 20230808 | 114800 | 1210396970 | 5940 | 5940 | 5940 | 5940 | 18 |
| 417 | 20230808 | 114700 | 1210290050 | 5940 | 5940 | 5940 | 5940 | 1394 |
| 418 | 20230808 | 114600 | 1202009690 | 5940 | 5940 | 5940 | 5940 | 10 |
| 419 | 20230808 | 114500 | 1201950290 | 5940 | 5940 | 5940 | 5940 | 10 |
| 420 | 20230808 | 114400 | 1201890890 | 5940 | 5930 | 5940 | 5930 | 1100 |
| 421 | 20230808 | 114300 | 1195357890 | 5940 | 5940 | 5940 | 5940 | 121 |
| 422 | 20230808 | 114200 | 1194639150 | 5940 | 5940 | 5940 | 5940 | 3 |
| 423 | 20230808 | 114100 | 1194621330 | 5930 | 5940 | 5940 | 5930 | 19 |
| 424 | 20230808 | 114000 | 1194508490 | 5940 | 5940 | 5940 | 5940 | 0 |
| 425 | 20230808 | 113900 | 1194508490 | 5940 | 5940 | 5940 | 5940 | 5 |
| 426 | 20230808 | 113800 | 1194478790 | 5940 | 5930 | 5940 | 5930 | 958 |
| 427 | 20230808 | 113700 | 1188797840 | 5940 | 5940 | 5940 | 5940 | 3664 |
| 428 | 20230808 | 113600 | 1167033680 | 5940 | 5940 | 5940 | 5940 | 0 |
| 429 | 20230808 | 113500 | 1167033680 | 5940 | 5940 | 5940 | 5940 | 17 |
| 430 | 20230808 | 113400 | 1166932700 | 5940 | 5940 | 5940 | 5930 | 115 |
| 431 | 20230808 | 113300 | 1166250600 | 5940 | 5940 | 5940 | 5940 | 11 |
| 432 | 20230808 | 113200 | 1166185260 | 5940 | 5940 | 5940 | 5940 | 11 |
| 433 | 20230808 | 113100 | 1166119920 | 5940 | 5940 | 5940 | 5940 | 6 |
| 434 | 20230808 | 113000 | 1166084280 | 5940 | 5940 | 5940 | 5940 | 0 |
| 435 | 20230808 | 112900 | 1166084280 | 5940 | 5940 | 5940 | 5940 | 0 |
| 436 | 20230808 | 112800 | 1166084280 | 5940 | 5940 | 5940 | 5940 | 0 |
| 437 | 20230808 | 112700 | 1166084280 | 5940 | 5940 | 5940 | 5940 | 109 |
| 438 | 20230808 | 112600 | 1165436820 | 5940 | 5940 | 5940 | 5940 | 0 |
| 439 | 20230808 | 112500 | 1165436820 | 5940 | 5940 | 5940 | 5940 | 16 |
| 440 | 20230808 | 112400 | 1165341780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 441 | 20230808 | 112300 | 1165341780 | 5940 | 5940 | 5940 | 5940 | 370 |
| 442 | 20230808 | 112200 | 1163143980 | 5940 | 5940 | 5940 | 5940 | 1 |
| 443 | 20230808 | 112100 | 1163138040 | 5930 | 5930 | 5930 | 5930 | 534 |
| 444 | 20230808 | 112000 | 1159971420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 445 | 20230808 | 111900 | 1159971420 | 5930 | 5930 | 5930 | 5930 | 0 |
| 446 | 20230808 | 111800 | 1159971420 | 5930 | 5940 | 5940 | 5930 | 207 |
| 447 | 20230808 | 111700 | 1158743840 | 5930 | 5930 | 5930 | 5930 | 200 |
| 448 | 20230808 | 111600 | 1157557840 | 5930 | 5930 | 5930 | 5930 | 101 |
| 449 | 20230808 | 111500 | 1156958910 | 5930 | 5930 | 5930 | 5930 | 1896 |
| 450 | 20230808 | 111400 | 1145715630 | 5930 | 5920 | 5930 | 5920 | 2548 |
| 451 | 20230808 | 111300 | 1130614420 | 5930 | 5930 | 5930 | 5930 | 56 |
| 452 | 20230808 | 111200 | 1130282340 | 5930 | 5930 | 5930 | 5920 | 859 |
| 453 | 20230808 | 111100 | 1125191820 | 5930 | 5930 | 5930 | 5920 | 7167 |
| 454 | 20230808 | 111000 | 1082700380 | 5930 | 5930 | 5930 | 5930 | 50 |
| 455 | 20230808 | 110900 | 1082403880 | 5940 | 5930 | 5940 | 5930 | 62 |
| 456 | 20230808 | 110800 | 1082036210 | 5940 | 5940 | 5940 | 5930 | 39 |
| 457 | 20230808 | 110700 | 1081804560 | 5950 | 5940 | 5950 | 5940 | 60 |
| 458 | 20230808 | 110600 | 1081448070 | 5940 | 5940 | 5940 | 5940 | 0 |
| 459 | 20230808 | 110500 | 1081448070 | 5940 | 5940 | 5940 | 5940 | 2967 |
| 460 | 20230808 | 110400 | 1063824090 | 5940 | 5940 | 5940 | 5940 | 1 |
| 461 | 20230808 | 110300 | 1063818150 | 5940 | 5940 | 5940 | 5940 | 10 |
| 462 | 20230808 | 110200 | 1063758750 | 5940 | 5940 | 5940 | 5940 | 6 |
| 463 | 20230808 | 110100 | 1063723110 | 5950 | 5940 | 5950 | 5940 | 13 |
| 464 | 20230808 | 110000 | 1063645810 | 5950 | 5950 | 5950 | 5940 | 173 |
| 465 | 20230808 | 105900 | 1062616810 | 5950 | 5940 | 5950 | 5940 | 544 |
| 466 | 20230808 | 105800 | 1059380890 | 5950 | 5950 | 5950 | 5950 | 1 |
| 467 | 20230808 | 105700 | 1059374940 | 5960 | 5960 | 5960 | 5960 | 66 |
| 468 | 20230808 | 105600 | 1058981580 | 5960 | 5960 | 5960 | 5960 | 6 |
| 469 | 20230808 | 105500 | 1058945820 | 5950 | 5960 | 5960 | 5950 | 86 |
| 470 | 20230808 | 105400 | 1058434110 | 5950 | 5960 | 5960 | 5950 | 29 |
| 471 | 20230808 | 105300 | 1058261400 | 5950 | 5930 | 5950 | 5920 | 5985 |
| 472 | 20230808 | 105200 | 1022678080 | 5920 | 5940 | 5940 | 5920 | 100 |
| 473 | 20230808 | 105100 | 1022085450 | 5930 | 5940 | 5940 | 5930 | 3420 |
| 474 | 20230808 | 105000 | 1001804650 | 5940 | 5940 | 5940 | 5940 | 61 |
| 475 | 20230808 | 104900 | 1001442310 | 5940 | 5940 | 5940 | 5940 | 142 |
| 476 | 20230808 | 104800 | 1000598830 | 5940 | 5930 | 5940 | 5920 | 1267 |
| 477 | 20230808 | 104700 | 993083130 | 5940 | 5930 | 5940 | 5930 | 5198 |
| 478 | 20230808 | 104600 | 962257990 | 5940 | 5940 | 5940 | 5930 | 192 |
| 479 | 20230808 | 104500 | 961119220 | 5940 | 5940 | 5940 | 5940 | 6 |
| 480 | 20230808 | 104400 | 961083580 | 5940 | 5940 | 5940 | 5940 | 89 |
| 481 | 20230808 | 104300 | 960554920 | 5940 | 5940 | 5940 | 5940 | 10 |
| 482 | 20230808 | 104200 | 960495520 | 5940 | 5940 | 5940 | 5940 | 565 |
| 483 | 20230808 | 104100 | 957139420 | 5940 | 5940 | 5940 | 5940 | 893 |
| 484 | 20230808 | 104000 | 951835000 | 5940 | 5940 | 5940 | 5940 | 1 |
| 485 | 20230808 | 103900 | 951829060 | 5940 | 5940 | 5940 | 5940 | 168 |
| 486 | 20230808 | 103800 | 950831140 | 5940 | 5940 | 5940 | 5920 | 6098 |
| 487 | 20230808 | 103700 | 914697340 | 5940 | 5940 | 5950 | 5940 | 613 |
| 488 | 20230808 | 103600 | 911055130 | 5930 | 5930 | 5940 | 5930 | 567 |
| 489 | 20230808 | 103500 | 907692160 | 5920 | 5920 | 5920 | 5920 | 0 |
| 490 | 20230808 | 103400 | 907692160 | 5920 | 5930 | 5930 | 5920 | 1750 |
| 491 | 20230808 | 103300 | 897316610 | 5930 | 5930 | 5940 | 5930 | 5439 |
| 492 | 20230808 | 103200 | 865062900 | 5940 | 5940 | 5940 | 5940 | 1164 |
| 493 | 20230808 | 103100 | 858148740 | 5940 | 5940 | 5940 | 5930 | 370 |
| 494 | 20230808 | 103000 | 855952130 | 5950 | 5950 | 5950 | 5950 | 640 |
| 495 | 20230808 | 102900 | 852144130 | 5930 | 5930 | 5930 | 5930 | 1 |
| 496 | 20230808 | 102800 | 852138200 | 5940 | 5930 | 5960 | 5930 | 5027 |
| 497 | 20230808 | 102700 | 822311290 | 5930 | 5940 | 5940 | 5930 | 1238 |
| 498 | 20230808 | 102600 | 814963570 | 5940 | 5940 | 5940 | 5940 | 0 |
| 499 | 20230808 | 102500 | 814963570 | 5940 | 5960 | 5960 | 5940 | 2666 |
| 500 | 20230808 | 102400 | 799107160 | 5950 | 5950 | 5950 | 5950 | 1 |
| 501 | 20230808 | 102300 | 799101210 | 5940 | 5950 | 5950 | 5940 | 9381 |
| 502 | 20230808 | 102200 | 743376960 | 5960 | 5950 | 5960 | 5950 | 1100 |
| 503 | 20230808 | 102100 | 736831950 | 5940 | 5950 | 5950 | 5940 | 11191 |
| 504 | 20230808 | 102000 | 670246700 | 5950 | 5950 | 5950 | 5950 | 530 |
| 505 | 20230808 | 101900 | 667093200 | 5950 | 5960 | 5960 | 5940 | 15268 |
| 506 | 20230808 | 101800 | 576262550 | 5960 | 5960 | 5960 | 5950 | 5183 |
| 507 | 20230808 | 101700 | 545372020 | 5960 | 5970 | 5970 | 5960 | 947 |
| 508 | 20230808 | 101600 | 539727870 | 5970 | 5970 | 5970 | 5970 | 120 |
| 509 | 20230808 | 101500 | 539011470 | 5980 | 5970 | 5980 | 5970 | 512 |
| 510 | 20230808 | 101400 | 535954630 | 5970 | 5970 | 5970 | 5970 | 587 |
| 511 | 20230808 | 101300 | 532450240 | 5980 | 5970 | 5980 | 5970 | 378 |
| 512 | 20230808 | 101200 | 530191800 | 5980 | 5990 | 5990 | 5980 | 106 |
| 513 | 20230808 | 101100 | 529557710 | 5990 | 5990 | 5990 | 5990 | 40 |
| 514 | 20230808 | 101000 | 529318110 | 5990 | 5990 | 5990 | 5990 | 1 |
| 515 | 20230808 | 100900 | 529312120 | 5990 | 5980 | 5990 | 5970 | 9229 |
| 516 | 20230808 | 100800 | 474214410 | 5980 | 5980 | 5980 | 5970 | 691 |
| 517 | 20230808 | 100700 | 470082770 | 5980 | 5980 | 5980 | 5980 | 1 |
| 518 | 20230808 | 100600 | 470076790 | 5980 | 5980 | 5980 | 5980 | 310 |
| 519 | 20230808 | 100500 | 468222990 | 5980 | 5980 | 5990 | 5980 | 420 |
| 520 | 20230808 | 100400 | 465711370 | 5980 | 5970 | 5980 | 5970 | 1343 |
| 521 | 20230808 | 100300 | 457685620 | 5980 | 5980 | 5980 | 5980 | 100 |
| 522 | 20230808 | 100200 | 457087620 | 5970 | 5980 | 5980 | 5970 | 803 |
| 523 | 20230808 | 100100 | 452285690 | 5990 | 5990 | 5990 | 5990 | 1718 |
| 524 | 20230808 | 100000 | 441994870 | 5990 | 5990 | 5990 | 5990 | 0 |
| 525 | 20230808 | 095900 | 441994870 | 5990 | 6000 | 6000 | 5990 | 103 |
| 526 | 20230808 | 095800 | 441376950 | 6000 | 5990 | 6000 | 5990 | 605 |
| 527 | 20230808 | 095700 | 437747890 | 6000 | 6000 | 6000 | 6000 | 505 |
| 528 | 20230808 | 095600 | 434717890 | 6000 | 5990 | 6000 | 5990 | 1009 |
| 529 | 20230808 | 095500 | 428673910 | 5990 | 5990 | 5990 | 5990 | 723 |
| 530 | 20230808 | 095400 | 424343140 | 5990 | 5990 | 5990 | 5990 | 100 |
| 531 | 20230808 | 095300 | 423744140 | 5990 | 5990 | 5990 | 5980 | 28 |
| 532 | 20230808 | 095200 | 423576460 | 5990 | 5980 | 5990 | 5980 | 1333 |
| 533 | 20230808 | 095100 | 415605110 | 5980 | 5980 | 5980 | 5980 | 1610 |
| 534 | 20230808 | 095000 | 405977310 | 5980 | 5970 | 5980 | 5970 | 2084 |
| 535 | 20230808 | 094900 | 393534990 | 5970 | 5970 | 5970 | 5970 | 34 |
| 536 | 20230808 | 094800 | 393332010 | 5980 | 5980 | 5980 | 5980 | 1 |
| 537 | 20230808 | 094700 | 393326030 | 5960 | 5970 | 5980 | 5960 | 562 |
| 538 | 20230808 | 094600 | 389971590 | 5970 | 5970 | 5970 | 5970 | 1 |
| 539 | 20230808 | 094500 | 389965620 | 5960 | 5980 | 5980 | 5960 | 1002 |
| 540 | 20230808 | 094400 | 383992430 | 5970 | 5970 | 5970 | 5970 | 2013 |
| 541 | 20230808 | 094300 | 371974820 | 5970 | 5970 | 5970 | 5970 | 5 |
| 542 | 20230808 | 094200 | 371944970 | 5970 | 5980 | 5980 | 5970 | 5000 |
| 543 | 20230808 | 094100 | 342094960 | 5980 | 5980 | 5980 | 5980 | 1745 |
| 544 | 20230808 | 094000 | 331659860 | 5980 | 5980 | 5980 | 5970 | 1409 |
| 545 | 20230808 | 093900 | 323240250 | 5980 | 5980 | 5980 | 5980 | 55 |
| 546 | 20230808 | 093800 | 322911350 | 5970 | 5970 | 5970 | 5970 | 4 |
| 547 | 20230808 | 093700 | 322887470 | 5970 | 5980 | 5980 | 5970 | 1315 |
| 548 | 20230808 | 093600 | 315023780 | 5980 | 5970 | 5980 | 5970 | 3228 |
| 549 | 20230808 | 093500 | 295746420 | 5970 | 5960 | 5970 | 5960 | 13 |
| 550 | 20230808 | 093400 | 295668820 | 5960 | 5970 | 5970 | 5960 | 37 |
| 551 | 20230808 | 093300 | 295448290 | 5970 | 5960 | 5970 | 5960 | 18 |
| 552 | 20230808 | 093200 | 295340840 | 5960 | 5970 | 5970 | 5960 | 2172 |
| 553 | 20230808 | 093100 | 282387700 | 5970 | 5980 | 5980 | 5970 | 2546 |
| 554 | 20230808 | 093000 | 267177460 | 5980 | 5970 | 5980 | 5970 | 1424 |
| 555 | 20230808 | 092900 | 258667350 | 5970 | 5980 | 5980 | 5970 | 816 |
| 556 | 20230808 | 092800 | 253795670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 557 | 20230808 | 092700 | 253795670 | 5980 | 5980 | 5980 | 5980 | 26 |
| 558 | 20230808 | 092600 | 253640190 | 5980 | 5980 | 5980 | 5980 | 1 |
| 559 | 20230808 | 092500 | 253634210 | 5980 | 5980 | 5980 | 5960 | 1544 |
| 560 | 20230808 | 092400 | 244414630 | 5980 | 5980 | 5980 | 5970 | 493 |
| 561 | 20230808 | 092300 | 241466530 | 5990 | 5970 | 5990 | 5960 | 804 |
| 562 | 20230808 | 092200 | 236674060 | 5970 | 5970 | 5970 | 5970 | 2052 |
| 563 | 20230808 | 092100 | 224423620 | 5960 | 5960 | 5960 | 5960 | 4054 |
| 564 | 20230808 | 092000 | 200261780 | 5960 | 5970 | 5970 | 5960 | 92 |
| 565 | 20230808 | 091900 | 199713260 | 5970 | 5970 | 5970 | 5970 | 1250 |
| 566 | 20230808 | 091800 | 192250760 | 5990 | 5980 | 5990 | 5980 | 7 |
| 567 | 20230808 | 091700 | 192208840 | 5970 | 5970 | 5970 | 5960 | 70 |
| 568 | 20230808 | 091600 | 191791540 | 5970 | 5970 | 5970 | 5970 | 1485 |
| 569 | 20230808 | 091500 | 182926090 | 5970 | 5970 | 5970 | 5970 | 302 |
| 570 | 20230808 | 091400 | 181123150 | 5970 | 5980 | 5980 | 5960 | 3018 |
| 571 | 20230808 | 091300 | 163113990 | 5990 | 5990 | 5990 | 5990 | 1043 |
| 572 | 20230808 | 091200 | 156866420 | 5990 | 5990 | 5990 | 5980 | 207 |
| 573 | 20230808 | 091100 | 155626500 | 5990 | 5990 | 5990 | 5990 | 730 |
| 574 | 20230808 | 091000 | 151253800 | 5990 | 5970 | 5990 | 5970 | 148 |
| 575 | 20230808 | 090900 | 150370070 | 5970 | 6010 | 6010 | 5970 | 799 |
| 576 | 20230808 | 090800 | 145576180 | 6010 | 6000 | 6010 | 5970 | 802 |
| 577 | 20230808 | 090700 | 140779280 | 6000 | 6010 | 6010 | 6000 | 42 |
| 578 | 20230808 | 090600 | 140527160 | 6000 | 6010 | 6010 | 6000 | 2001 |
| 579 | 20230808 | 090500 | 128521150 | 6010 | 6010 | 6010 | 6000 | 720 |
| 580 | 20230808 | 090400 | 124200950 | 6010 | 6030 | 6030 | 6010 | 209 |
| 581 | 20230808 | 090300 | 122944700 | 6030 | 6010 | 6030 | 6010 | 3132 |
| 582 | 20230808 | 090200 | 104083000 | 6020 | 6010 | 6020 | 6010 | 3396 |
| 583 | 20230808 | 090100 | 83650290 | 5980 | 6000 | 6000 | 5980 | 2278 |
| 584 | 20230808 | 090000 | 69995410 | 6000 | 5950 | 6020 | 5950 | 11763 |