28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 3 | 20230810 | 184000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230810 | 183900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230810 | 183800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230810 | 183700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230810 | 183600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230810 | 183500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230810 | 183400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230810 | 183300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230810 | 183200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230810 | 183100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230810 | 183000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230810 | 182900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230810 | 182800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230810 | 182700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230810 | 182600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230810 | 182500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230810 | 182400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230810 | 182300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230810 | 182200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230810 | 182100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230810 | 182000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230810 | 181900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230810 | 181800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230810 | 181700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230810 | 181600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230810 | 181500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230810 | 181400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230810 | 181300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230810 | 181200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230810 | 181100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 33 | 20230810 | 181000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230810 | 180900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230810 | 180800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230810 | 180700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230810 | 180600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230810 | 180500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230810 | 180400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230810 | 180300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230810 | 180200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230810 | 180100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230810 | 180000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230810 | 175900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230810 | 175800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230810 | 175700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230810 | 175600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230810 | 175500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230810 | 175400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230810 | 175300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230810 | 175200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230810 | 175100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230810 | 175000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230810 | 174900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230810 | 174800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230810 | 174700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230810 | 174600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230810 | 174500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230810 | 174400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230810 | 174300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230810 | 174200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230810 | 174100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 63 | 20230810 | 174000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230810 | 173900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230810 | 173800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230810 | 173700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230810 | 173600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230810 | 173500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230810 | 173400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230810 | 173300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230810 | 173200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230810 | 173100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230810 | 173000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230810 | 172900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230810 | 172800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230810 | 172700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230810 | 172600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230810 | 172500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230810 | 172400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230810 | 172300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230810 | 172200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230810 | 172100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230810 | 172000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230810 | 171900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230810 | 171800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230810 | 171700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230810 | 171600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230810 | 171500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230810 | 171400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230810 | 171300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230810 | 171200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230810 | 171100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 93 | 20230810 | 171000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230810 | 170900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230810 | 170800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230810 | 170700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230810 | 170600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230810 | 170500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230810 | 170400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230810 | 170300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230810 | 170200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230810 | 170100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230810 | 170000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230810 | 165900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230810 | 165800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230810 | 165700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230810 | 165600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230810 | 165500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230810 | 165400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230810 | 165300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230810 | 165200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230810 | 165100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230810 | 165000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230810 | 164900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230810 | 164800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230810 | 164700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230810 | 164600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230810 | 164500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230810 | 164400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230810 | 164300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230810 | 164200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230810 | 164100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 123 | 20230810 | 164000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230810 | 163900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230810 | 163800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230810 | 163700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230810 | 163600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230810 | 163500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230810 | 163400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230810 | 163300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230810 | 163200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230810 | 163100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230810 | 163000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230810 | 162900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230810 | 162800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230810 | 162700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230810 | 162600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230810 | 162500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230810 | 162400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230810 | 162300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230810 | 162200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230810 | 162100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230810 | 162000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230810 | 161900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230810 | 161800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230810 | 161700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230810 | 161600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230810 | 161500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230810 | 161400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230810 | 161300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230810 | 161200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230810 | 161100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 153 | 20230810 | 161000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230810 | 160900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230810 | 160800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230810 | 160700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230810 | 160600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230810 | 160500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230810 | 160400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230810 | 160300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230810 | 160200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230810 | 160100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230810 | 160000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230810 | 155900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230810 | 155800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230810 | 155700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230810 | 155600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230810 | 155500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230810 | 155400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230810 | 155300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230810 | 155200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230810 | 155100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230810 | 155000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230810 | 154900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230810 | 154800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230810 | 154700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230810 | 154600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230810 | 154500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230810 | 154400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230810 | 154300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230810 | 154200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230810 | 154100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 183 | 20230810 | 154000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230810 | 153900 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230810 | 153800 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230810 | 153700 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230810 | 153600 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230810 | 153500 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230810 | 153400 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20230810 | 153300 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20230810 | 153200 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20230810 | 153100 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20230810 | 153000 | 1712676170 | 5920 | 5920 | 5920 | 5920 | 1939 |
| 194 | 20230810 | 152900 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20230810 | 152800 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20230810 | 152700 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20230810 | 152600 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20230810 | 152500 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20230810 | 152400 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20230810 | 152300 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20230810 | 152200 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20230810 | 152100 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20230810 | 152000 | 1701197290 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20230810 | 151900 | 1701197290 | 5920 | 5920 | 5920 | 5910 | 1377 |
| 205 | 20230810 | 151800 | 1693051420 | 5920 | 5910 | 5920 | 5910 | 717 |
| 206 | 20230810 | 151700 | 1688813910 | 5920 | 5920 | 5920 | 5910 | 232 |
| 207 | 20230810 | 151600 | 1687442040 | 5910 | 5910 | 5920 | 5910 | 187 |
| 208 | 20230810 | 151500 | 1686336600 | 5910 | 5930 | 5930 | 5910 | 3598 |
| 209 | 20230810 | 151400 | 1665066840 | 5930 | 5930 | 5930 | 5920 | 278 |
| 210 | 20230810 | 151300 | 1663419080 | 5930 | 5930 | 5930 | 5910 | 136 |
| 211 | 20230810 | 151200 | 1662613520 | 5930 | 5930 | 5930 | 5910 | 2070 |
| 212 | 20230810 | 151100 | 1650374750 | 5920 | 5930 | 5930 | 5920 | 260 |
| 213 | 20230810 | 151000 | 1648834570 | 5930 | 5920 | 5930 | 5920 | 215 |
| 214 | 20230810 | 150900 | 1647561530 | 5930 | 5920 | 5930 | 5910 | 428 |
| 215 | 20230810 | 150800 | 1645027420 | 5920 | 5930 | 5930 | 5920 | 934 |
| 216 | 20230810 | 150700 | 1639497130 | 5930 | 5930 | 5930 | 5920 | 101 |
| 217 | 20230810 | 150600 | 1638898290 | 5940 | 5940 | 5940 | 5920 | 356 |
| 218 | 20230810 | 150500 | 1636786080 | 5940 | 5930 | 5940 | 5930 | 102 |
| 219 | 20230810 | 150400 | 1636180510 | 5940 | 5930 | 5940 | 5920 | 116 |
| 220 | 20230810 | 150300 | 1635491580 | 5930 | 5940 | 5940 | 5930 | 135 |
| 221 | 20230810 | 150200 | 1634690210 | 5910 | 5940 | 5940 | 5910 | 2079 |
| 222 | 20230810 | 150100 | 1622399650 | 5930 | 5940 | 5940 | 5930 | 140 |
| 223 | 20230810 | 150000 | 1621568420 | 5930 | 5930 | 5940 | 5930 | 124 |
| 224 | 20230810 | 145900 | 1620832110 | 5940 | 5930 | 5940 | 5930 | 96 |
| 225 | 20230810 | 145800 | 1620262810 | 5910 | 5930 | 5940 | 5910 | 8143 |
| 226 | 20230810 | 145700 | 1572054280 | 5940 | 5940 | 5940 | 5920 | 874 |
| 227 | 20230810 | 145600 | 1566870950 | 5930 | 5930 | 5940 | 5920 | 3650 |
| 228 | 20230810 | 145500 | 1545226510 | 5930 | 5920 | 5930 | 5920 | 81 |
| 229 | 20230810 | 145400 | 1544746280 | 5930 | 5920 | 5930 | 5920 | 139 |
| 230 | 20230810 | 145300 | 1543922180 | 5930 | 5930 | 5930 | 5920 | 119 |
| 231 | 20230810 | 145200 | 1543216600 | 5930 | 5920 | 5930 | 5920 | 401 |
| 232 | 20230810 | 145100 | 1540841950 | 5930 | 5930 | 5930 | 5920 | 510 |
| 233 | 20230810 | 145000 | 1537821540 | 5930 | 5930 | 5930 | 5920 | 1097 |
| 234 | 20230810 | 144900 | 1531326990 | 5930 | 5920 | 5930 | 5920 | 303 |
| 235 | 20230810 | 144800 | 1529532240 | 5930 | 5930 | 5930 | 5920 | 140 |
| 236 | 20230810 | 144700 | 1528702120 | 5930 | 5930 | 5930 | 5920 | 1934 |
| 237 | 20230810 | 144600 | 1517234610 | 5940 | 5930 | 5940 | 5930 | 109 |
| 238 | 20230810 | 144500 | 1516587210 | 5940 | 5930 | 5940 | 5910 | 1515 |
| 239 | 20230810 | 144400 | 1507623500 | 5930 | 5930 | 5940 | 5920 | 2619 |
| 240 | 20230810 | 144300 | 1492116150 | 5930 | 5930 | 5940 | 5930 | 72 |
| 241 | 20230810 | 144200 | 1491688610 | 5930 | 5940 | 5940 | 5930 | 306 |
| 242 | 20230810 | 144100 | 1489872880 | 5930 | 5940 | 5940 | 5930 | 984 |
| 243 | 20230810 | 144000 | 1484027980 | 5940 | 5940 | 5940 | 5920 | 1049 |
| 244 | 20230810 | 143900 | 1477805540 | 5940 | 5930 | 5940 | 5930 | 7475 |
| 245 | 20230810 | 143800 | 1433433780 | 5920 | 5930 | 5930 | 5920 | 916 |
| 246 | 20230810 | 143700 | 1428010350 | 5930 | 5930 | 5930 | 5930 | 8209 |
| 247 | 20230810 | 143600 | 1379330980 | 5930 | 5930 | 5930 | 5920 | 148 |
| 248 | 20230810 | 143500 | 1378453430 | 5940 | 5940 | 5940 | 5930 | 547 |
| 249 | 20230810 | 143400 | 1375209430 | 5940 | 5940 | 5940 | 5920 | 128 |
| 250 | 20230810 | 143300 | 1374449950 | 5940 | 5930 | 5940 | 5910 | 7156 |
| 251 | 20230810 | 143200 | 1332014630 | 5930 | 5930 | 5930 | 5920 | 60 |
| 252 | 20230810 | 143100 | 1331658920 | 5930 | 5930 | 5930 | 5920 | 607 |
| 253 | 20230810 | 143000 | 1328064490 | 5930 | 5930 | 5930 | 5910 | 1069 |
| 254 | 20230810 | 142900 | 1321725650 | 5920 | 5930 | 5930 | 5920 | 561 |
| 255 | 20230810 | 142800 | 1318400800 | 5930 | 5930 | 5940 | 5920 | 78 |
| 256 | 20230810 | 142700 | 1317937890 | 5930 | 5920 | 5930 | 5910 | 8275 |
| 257 | 20230810 | 142600 | 1268950790 | 5930 | 5930 | 5930 | 5920 | 129 |
| 258 | 20230810 | 142500 | 1268185900 | 5930 | 5930 | 5930 | 5920 | 574 |
| 259 | 20230810 | 142400 | 1264787080 | 5930 | 5930 | 5930 | 5930 | 98 |
| 260 | 20230810 | 142300 | 1264205940 | 5930 | 5930 | 5930 | 5930 | 48 |
| 261 | 20230810 | 142200 | 1263921300 | 5920 | 5930 | 5930 | 5920 | 124 |
| 262 | 20230810 | 142100 | 1263186980 | 5930 | 5930 | 5930 | 5930 | 52 |
| 263 | 20230810 | 142000 | 1262878620 | 5920 | 5920 | 5930 | 5920 | 388 |
| 264 | 20230810 | 141900 | 1260580950 | 5920 | 5920 | 5920 | 5920 | 174 |
| 265 | 20230810 | 141800 | 1259550870 | 5910 | 5920 | 5920 | 5910 | 72 |
| 266 | 20230810 | 141700 | 1259124640 | 5930 | 5930 | 5930 | 5920 | 728 |
| 267 | 20230810 | 141600 | 1254813640 | 5930 | 5930 | 5930 | 5930 | 98 |
| 268 | 20230810 | 141500 | 1254232500 | 5930 | 5930 | 5930 | 5920 | 395 |
| 269 | 20230810 | 141400 | 1251893340 | 5930 | 5930 | 5930 | 5920 | 125 |
| 270 | 20230810 | 141300 | 1251152590 | 5930 | 5930 | 5930 | 5930 | 70 |
| 271 | 20230810 | 141200 | 1250737490 | 5930 | 5930 | 5930 | 5920 | 333 |
| 272 | 20230810 | 141100 | 1248764850 | 5930 | 5920 | 5930 | 5920 | 1502 |
| 273 | 20230810 | 141000 | 1239870650 | 5930 | 5930 | 5930 | 5930 | 71 |
| 274 | 20230810 | 140900 | 1239449620 | 5930 | 5920 | 5930 | 5920 | 10430 |
| 275 | 20230810 | 140800 | 1177703020 | 5930 | 5930 | 5930 | 5930 | 114 |
| 276 | 20230810 | 140700 | 1177027000 | 5930 | 5930 | 5930 | 5930 | 762 |
| 277 | 20230810 | 140600 | 1172508340 | 5930 | 5930 | 5930 | 5930 | 830 |
| 278 | 20230810 | 140500 | 1167586440 | 5930 | 5930 | 5930 | 5930 | 94 |
| 279 | 20230810 | 140400 | 1167029020 | 5930 | 5930 | 5930 | 5930 | 100 |
| 280 | 20230810 | 140300 | 1166436020 | 5910 | 5930 | 5930 | 5910 | 1597 |
| 281 | 20230810 | 140200 | 1156991960 | 5930 | 5930 | 5930 | 5930 | 1177 |
| 282 | 20230810 | 140100 | 1150012350 | 5930 | 5930 | 5930 | 5930 | 108 |
| 283 | 20230810 | 140000 | 1149371910 | 5930 | 5930 | 5930 | 5930 | 70 |
| 284 | 20230810 | 135900 | 1148956810 | 5930 | 5920 | 5930 | 5920 | 526 |
| 285 | 20230810 | 135800 | 1145841660 | 5920 | 5920 | 5930 | 5920 | 1439 |
| 286 | 20230810 | 135700 | 1137321940 | 5930 | 5930 | 5930 | 5920 | 1112 |
| 287 | 20230810 | 135600 | 1130737780 | 5930 | 5930 | 5930 | 5930 | 179 |
| 288 | 20230810 | 135500 | 1129676310 | 5930 | 5930 | 5930 | 5930 | 71 |
| 289 | 20230810 | 135400 | 1129255280 | 5930 | 5930 | 5930 | 5930 | 98 |
| 290 | 20230810 | 135300 | 1128674140 | 5930 | 5930 | 5930 | 5930 | 104 |
| 291 | 20230810 | 135200 | 1128057420 | 5930 | 5930 | 5930 | 5930 | 97 |
| 292 | 20230810 | 135100 | 1127482210 | 5930 | 5930 | 5930 | 5930 | 74 |
| 293 | 20230810 | 135000 | 1127043390 | 5930 | 5940 | 5940 | 5930 | 139 |
| 294 | 20230810 | 134900 | 1126218870 | 5940 | 5930 | 5940 | 5920 | 2331 |
| 295 | 20230810 | 134800 | 1112402140 | 5940 | 5930 | 5940 | 5930 | 85 |
| 296 | 20230810 | 134700 | 1111897750 | 5940 | 5940 | 5940 | 5930 | 248 |
| 297 | 20230810 | 134600 | 1110425630 | 5940 | 5940 | 5940 | 5940 | 132 |
| 298 | 20230810 | 134500 | 1109641550 | 5940 | 5940 | 5940 | 5940 | 594 |
| 299 | 20230810 | 134400 | 1106113190 | 5940 | 5940 | 5940 | 5940 | 132 |
| 300 | 20230810 | 134300 | 1105329110 | 5940 | 5940 | 5940 | 5940 | 128 |
| 301 | 20230810 | 134200 | 1104568790 | 5940 | 5940 | 5940 | 5940 | 89 |
| 302 | 20230810 | 134100 | 1104040130 | 5940 | 5930 | 5940 | 5930 | 499 |
| 303 | 20230810 | 134000 | 1101078070 | 5940 | 5930 | 5940 | 5930 | 956 |
| 304 | 20230810 | 133900 | 1095408460 | 5920 | 5940 | 5940 | 5920 | 401 |
| 305 | 20230810 | 133800 | 1093029770 | 5940 | 5940 | 5940 | 5940 | 95 |
| 306 | 20230810 | 133700 | 1092465470 | 5940 | 5930 | 5940 | 5930 | 378 |
| 307 | 20230810 | 133600 | 1090220430 | 5930 | 5930 | 5930 | 5930 | 373 |
| 308 | 20230810 | 133500 | 1088008540 | 5930 | 5930 | 5930 | 5930 | 218 |
| 309 | 20230810 | 133400 | 1086715800 | 5930 | 5930 | 5930 | 5930 | 256 |
| 310 | 20230810 | 133300 | 1085197720 | 5930 | 5930 | 5930 | 5930 | 171 |
| 311 | 20230810 | 133200 | 1084183690 | 5920 | 5930 | 5930 | 5920 | 629 |
| 312 | 20230810 | 133100 | 1080458720 | 5930 | 5930 | 5930 | 5930 | 1474 |
| 313 | 20230810 | 133000 | 1071717900 | 5930 | 5930 | 5930 | 5930 | 53 |
| 314 | 20230810 | 132900 | 1071403610 | 5930 | 5930 | 5930 | 5930 | 1543 |
| 315 | 20230810 | 132800 | 1062253620 | 5930 | 5930 | 5930 | 5920 | 604 |
| 316 | 20230810 | 132700 | 1058676900 | 5930 | 5930 | 5930 | 5930 | 599 |
| 317 | 20230810 | 132600 | 1055124830 | 5930 | 5930 | 5930 | 5930 | 98 |
| 318 | 20230810 | 132500 | 1054543690 | 5930 | 5930 | 5930 | 5920 | 156 |
| 319 | 20230810 | 132400 | 1053618760 | 5930 | 5940 | 5940 | 5920 | 1331 |
| 320 | 20230810 | 132300 | 1045735030 | 5940 | 5930 | 5940 | 5930 | 183 |
| 321 | 20230810 | 132200 | 1044648170 | 5940 | 5930 | 5940 | 5920 | 5915 |
| 322 | 20230810 | 132100 | 1009574450 | 5920 | 5930 | 5930 | 5920 | 1030 |
| 323 | 20230810 | 132000 | 1003476610 | 5930 | 5930 | 5930 | 5920 | 1121 |
| 324 | 20230810 | 131900 | 996839170 | 5930 | 5930 | 5930 | 5930 | 131 |
| 325 | 20230810 | 131800 | 996062340 | 5930 | 5920 | 5930 | 5920 | 116 |
| 326 | 20230810 | 131700 | 995374770 | 5920 | 5920 | 5930 | 5900 | 312 |
| 327 | 20230810 | 131600 | 993526490 | 5920 | 5920 | 5930 | 5920 | 1113 |
| 328 | 20230810 | 131500 | 986936500 | 5920 | 5920 | 5920 | 5920 | 2294 |
| 329 | 20230810 | 131400 | 973356020 | 5910 | 5910 | 5910 | 5910 | 3258 |
| 330 | 20230810 | 131300 | 954101240 | 5900 | 5900 | 5900 | 5890 | 4968 |
| 331 | 20230810 | 131200 | 924810040 | 5900 | 5900 | 5900 | 5890 | 87 |
| 332 | 20230810 | 131100 | 924297080 | 5900 | 5900 | 5900 | 5900 | 316 |
| 333 | 20230810 | 131000 | 922432680 | 5900 | 5900 | 5900 | 5890 | 781 |
| 334 | 20230810 | 130900 | 917826750 | 5900 | 5900 | 5900 | 5900 | 105 |
| 335 | 20230810 | 130800 | 917207250 | 5900 | 5900 | 5900 | 5900 | 177 |
| 336 | 20230810 | 130700 | 916162950 | 5900 | 5900 | 5900 | 5900 | 128 |
| 337 | 20230810 | 130600 | 915407750 | 5900 | 5900 | 5900 | 5900 | 94 |
| 338 | 20230810 | 130500 | 914853150 | 5900 | 5900 | 5900 | 5900 | 26 |
| 339 | 20230810 | 130400 | 914699750 | 5900 | 5900 | 5900 | 5880 | 993 |
| 340 | 20230810 | 130300 | 908851780 | 5900 | 5900 | 5900 | 5900 | 95 |
| 341 | 20230810 | 130200 | 908291280 | 5900 | 5900 | 5900 | 5890 | 151 |
| 342 | 20230810 | 130100 | 907400880 | 5900 | 5890 | 5900 | 5890 | 228 |
| 343 | 20230810 | 130000 | 906056780 | 5900 | 5890 | 5900 | 5890 | 515 |
| 344 | 20230810 | 125900 | 903022490 | 5890 | 5890 | 5890 | 5890 | 71 |
| 345 | 20230810 | 125800 | 902604300 | 5890 | 5890 | 5890 | 5890 | 137 |
| 346 | 20230810 | 125700 | 901797370 | 5890 | 5890 | 5890 | 5890 | 246 |
| 347 | 20230810 | 125600 | 900348430 | 5890 | 5890 | 5890 | 5890 | 140 |
| 348 | 20230810 | 125500 | 899523830 | 5890 | 5890 | 5890 | 5890 | 48 |
| 349 | 20230810 | 125400 | 899241110 | 5890 | 5890 | 5890 | 5890 | 94 |
| 350 | 20230810 | 125300 | 898687450 | 5890 | 5890 | 5890 | 5880 | 129 |
| 351 | 20230810 | 125200 | 897927940 | 5890 | 5880 | 5890 | 5880 | 98 |
| 352 | 20230810 | 125100 | 897350730 | 5890 | 5880 | 5890 | 5880 | 123 |
| 353 | 20230810 | 125000 | 896626770 | 5880 | 5880 | 5880 | 5880 | 451 |
| 354 | 20230810 | 124900 | 893974890 | 5870 | 5880 | 5880 | 5870 | 277 |
| 355 | 20230810 | 124800 | 892347330 | 5880 | 5880 | 5880 | 5880 | 1879 |
| 356 | 20230810 | 124700 | 881298810 | 5880 | 5890 | 5890 | 5880 | 309 |
| 357 | 20230810 | 124600 | 879481330 | 5890 | 5890 | 5890 | 5890 | 20 |
| 358 | 20230810 | 124500 | 879363530 | 5890 | 5880 | 5890 | 5880 | 1098 |
| 359 | 20230810 | 124400 | 872906820 | 5890 | 5890 | 5890 | 5890 | 47 |
| 360 | 20230810 | 124300 | 872629990 | 5890 | 5890 | 5890 | 5890 | 53 |
| 361 | 20230810 | 124200 | 872317820 | 5880 | 5890 | 5890 | 5880 | 113 |
| 362 | 20230810 | 124100 | 871652810 | 5890 | 5890 | 5890 | 5890 | 47 |
| 363 | 20230810 | 124000 | 871375980 | 5890 | 5890 | 5890 | 5890 | 47 |
| 364 | 20230810 | 123900 | 871099150 | 5880 | 5890 | 5890 | 5880 | 687 |
| 365 | 20230810 | 123800 | 867058120 | 5890 | 5890 | 5890 | 5890 | 47 |
| 366 | 20230810 | 123700 | 866781290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 367 | 20230810 | 123600 | 866781290 | 5890 | 5890 | 5890 | 5890 | 47 |
| 368 | 20230810 | 123500 | 866504460 | 5890 | 5890 | 5890 | 5890 | 47 |
| 369 | 20230810 | 123400 | 866227630 | 5890 | 5890 | 5890 | 5890 | 47 |
| 370 | 20230810 | 123300 | 865950800 | 5890 | 5880 | 5890 | 5880 | 178 |
| 371 | 20230810 | 123200 | 864903480 | 5890 | 5890 | 5890 | 5890 | 113 |
| 372 | 20230810 | 123100 | 864237910 | 5890 | 5890 | 5890 | 5890 | 50 |
| 373 | 20230810 | 123000 | 863943410 | 5890 | 5890 | 5890 | 5890 | 58 |
| 374 | 20230810 | 122900 | 863601790 | 5880 | 5890 | 5890 | 5880 | 452 |
| 375 | 20230810 | 122800 | 860942510 | 5880 | 5880 | 5880 | 5880 | 2 |
| 376 | 20230810 | 122700 | 860930750 | 5890 | 5890 | 5890 | 5890 | 56 |
| 377 | 20230810 | 122600 | 860600910 | 5880 | 5890 | 5890 | 5880 | 127 |
| 378 | 20230810 | 122500 | 859854120 | 5890 | 5890 | 5890 | 5890 | 76 |
| 379 | 20230810 | 122400 | 859406480 | 5890 | 5890 | 5890 | 5880 | 300 |
| 380 | 20230810 | 122300 | 857641650 | 5890 | 5890 | 5890 | 5890 | 65 |
| 381 | 20230810 | 122200 | 857258800 | 5890 | 5890 | 5890 | 5890 | 438 |
| 382 | 20230810 | 122100 | 854678980 | 5890 | 5890 | 5890 | 5890 | 49 |
| 383 | 20230810 | 122000 | 854390370 | 5890 | 5890 | 5890 | 5890 | 48 |
| 384 | 20230810 | 121900 | 854107650 | 5880 | 5880 | 5880 | 5870 | 135 |
| 385 | 20230810 | 121800 | 853314160 | 5880 | 5880 | 5890 | 5880 | 2158 |
| 386 | 20230810 | 121700 | 840624650 | 5880 | 5880 | 5880 | 5880 | 58 |
| 387 | 20230810 | 121600 | 840283610 | 5880 | 5880 | 5880 | 5880 | 285 |
| 388 | 20230810 | 121500 | 838607810 | 5880 | 5880 | 5880 | 5880 | 53 |
| 389 | 20230810 | 121400 | 838296170 | 5880 | 5880 | 5880 | 5880 | 60 |
| 390 | 20230810 | 121300 | 837943370 | 5880 | 5880 | 5880 | 5880 | 197 |
| 391 | 20230810 | 121200 | 836785010 | 5870 | 5880 | 5880 | 5870 | 73 |
| 392 | 20230810 | 121100 | 836355930 | 5870 | 5880 | 5880 | 5870 | 563 |
| 393 | 20230810 | 121000 | 833050490 | 5880 | 5880 | 5880 | 5880 | 11 |
| 394 | 20230810 | 120900 | 832985810 | 5880 | 5880 | 5880 | 5880 | 67 |
| 395 | 20230810 | 120800 | 832591850 | 5880 | 5880 | 5880 | 5880 | 47 |
| 396 | 20230810 | 120700 | 832315490 | 5870 | 5880 | 5880 | 5870 | 102 |
| 397 | 20230810 | 120600 | 831715780 | 5880 | 5880 | 5880 | 5880 | 47 |
| 398 | 20230810 | 120500 | 831439420 | 5880 | 5880 | 5880 | 5880 | 47 |
| 399 | 20230810 | 120400 | 831163060 | 5870 | 5880 | 5880 | 5870 | 119 |
| 400 | 20230810 | 120300 | 830464060 | 5880 | 5880 | 5880 | 5880 | 47 |
| 401 | 20230810 | 120200 | 830187700 | 5870 | 5870 | 5870 | 5870 | 314 |
| 402 | 20230810 | 120100 | 828344520 | 5870 | 5870 | 5870 | 5870 | 133 |
| 403 | 20230810 | 120000 | 827563810 | 5870 | 5870 | 5870 | 5870 | 212 |
| 404 | 20230810 | 115900 | 826319370 | 5880 | 5880 | 5880 | 5880 | 48 |
| 405 | 20230810 | 115800 | 826037130 | 5880 | 5880 | 5880 | 5880 | 77 |
| 406 | 20230810 | 115700 | 825584370 | 5880 | 5880 | 5880 | 5880 | 52 |
| 407 | 20230810 | 115600 | 825278610 | 5880 | 5880 | 5880 | 5880 | 47 |
| 408 | 20230810 | 115500 | 825002250 | 5880 | 5880 | 5880 | 5880 | 47 |
| 409 | 20230810 | 115400 | 824725890 | 5870 | 5880 | 5880 | 5870 | 48 |
| 410 | 20230810 | 115300 | 824443660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 411 | 20230810 | 115200 | 824443660 | 5880 | 5880 | 5880 | 5880 | 47 |
| 412 | 20230810 | 115100 | 824167300 | 5870 | 5880 | 5880 | 5870 | 2765 |
| 413 | 20230810 | 115000 | 807936280 | 5870 | 5880 | 5880 | 5870 | 1291 |
| 414 | 20230810 | 114900 | 800358090 | 5870 | 5890 | 5900 | 5870 | 5563 |
| 415 | 20230810 | 114800 | 767653000 | 5890 | 5890 | 5890 | 5890 | 97 |
| 416 | 20230810 | 114700 | 767081670 | 5890 | 5890 | 5890 | 5890 | 47 |
| 417 | 20230810 | 114600 | 766804840 | 5890 | 5880 | 5890 | 5880 | 1640 |
| 418 | 20230810 | 114500 | 757160060 | 5880 | 5880 | 5880 | 5880 | 47 |
| 419 | 20230810 | 114400 | 756883700 | 5880 | 5880 | 5880 | 5870 | 1511 |
| 420 | 20230810 | 114300 | 748001220 | 5880 | 5870 | 5880 | 5870 | 147 |
| 421 | 20230810 | 114200 | 747137860 | 5880 | 5870 | 5880 | 5870 | 67 |
| 422 | 20230810 | 114100 | 746744100 | 5880 | 5870 | 5880 | 5870 | 57 |
| 423 | 20230810 | 114000 | 746409040 | 5870 | 5880 | 5880 | 5870 | 989 |
| 424 | 20230810 | 113900 | 740598450 | 5880 | 5880 | 5880 | 5870 | 54 |
| 425 | 20230810 | 113800 | 740280940 | 5880 | 5880 | 5890 | 5880 | 599 |
| 426 | 20230810 | 113700 | 736758350 | 5890 | 5890 | 5890 | 5890 | 47 |
| 427 | 20230810 | 113600 | 736481520 | 5890 | 5890 | 5890 | 5880 | 267 |
| 428 | 20230810 | 113500 | 734910590 | 5880 | 5890 | 5890 | 5880 | 975 |
| 429 | 20230810 | 113400 | 729177490 | 5890 | 5890 | 5890 | 5890 | 57 |
| 430 | 20230810 | 113300 | 728841760 | 5890 | 5890 | 5890 | 5890 | 252 |
| 431 | 20230810 | 113200 | 727357480 | 5890 | 5890 | 5890 | 5890 | 72 |
| 432 | 20230810 | 113100 | 726933400 | 5890 | 5900 | 5900 | 5890 | 721 |
| 433 | 20230810 | 113000 | 722686580 | 5900 | 5900 | 5900 | 5900 | 1 |
| 434 | 20230810 | 112900 | 722680680 | 5890 | 5890 | 5890 | 5890 | 1271 |
| 435 | 20230810 | 112800 | 715194490 | 5890 | 5890 | 5890 | 5890 | 4 |
| 436 | 20230810 | 112700 | 715170930 | 5890 | 5890 | 5890 | 5890 | 170 |
| 437 | 20230810 | 112600 | 714169630 | 5890 | 5890 | 5890 | 5890 | 0 |
| 438 | 20230810 | 112500 | 714169630 | 5890 | 5890 | 5890 | 5890 | 1 |
| 439 | 20230810 | 112400 | 714163740 | 5880 | 5880 | 5880 | 5880 | 1 |
| 440 | 20230810 | 112300 | 714157860 | 5870 | 5870 | 5870 | 5870 | 3 |
| 441 | 20230810 | 112200 | 714140250 | 5870 | 5870 | 5870 | 5870 | 0 |
| 442 | 20230810 | 112100 | 714140250 | 5870 | 5880 | 5880 | 5870 | 1511 |
| 443 | 20230810 | 112000 | 705268200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 444 | 20230810 | 111900 | 705268200 | 5880 | 5880 | 5880 | 5880 | 1491 |
| 445 | 20230810 | 111800 | 696501120 | 5880 | 5880 | 5880 | 5880 | 1000 |
| 446 | 20230810 | 111700 | 690621120 | 5880 | 5880 | 5880 | 5880 | 31 |
| 447 | 20230810 | 111600 | 690438840 | 5880 | 5880 | 5880 | 5880 | 2 |
| 448 | 20230810 | 111500 | 690427080 | 5870 | 5870 | 5870 | 5870 | 90 |
| 449 | 20230810 | 111400 | 689898780 | 5880 | 5880 | 5880 | 5880 | 0 |
| 450 | 20230810 | 111300 | 689898780 | 5880 | 5880 | 5880 | 5880 | 0 |
| 451 | 20230810 | 111200 | 689898780 | 5880 | 5870 | 5880 | 5870 | 6001 |
| 452 | 20230810 | 111100 | 654672900 | 5880 | 5880 | 5880 | 5870 | 102 |
| 453 | 20230810 | 111000 | 654074140 | 5880 | 5880 | 5880 | 5880 | 20 |
| 454 | 20230810 | 110900 | 653956540 | 5870 | 5870 | 5870 | 5870 | 200 |
| 455 | 20230810 | 110800 | 652782540 | 5870 | 5870 | 5870 | 5870 | 160 |
| 456 | 20230810 | 110700 | 651843340 | 5870 | 5870 | 5870 | 5870 | 200 |
| 457 | 20230810 | 110600 | 650669340 | 5870 | 5870 | 5870 | 5870 | 71 |
| 458 | 20230810 | 110500 | 650252570 | 5880 | 5880 | 5880 | 5880 | 2 |
| 459 | 20230810 | 110400 | 650240810 | 5880 | 5880 | 5880 | 5880 | 3 |
| 460 | 20230810 | 110300 | 650223170 | 5870 | 5870 | 5870 | 5870 | 172 |
| 461 | 20230810 | 110200 | 649213530 | 5870 | 5870 | 5870 | 5870 | 268 |
| 462 | 20230810 | 110100 | 647640370 | 5880 | 5880 | 5880 | 5880 | 55 |
| 463 | 20230810 | 110000 | 647316970 | 5880 | 5870 | 5880 | 5870 | 205 |
| 464 | 20230810 | 105900 | 646113610 | 5880 | 5870 | 5880 | 5870 | 124 |
| 465 | 20230810 | 105800 | 645385720 | 5870 | 5870 | 5870 | 5870 | 276 |
| 466 | 20230810 | 105700 | 643765600 | 5880 | 5870 | 5880 | 5870 | 606 |
| 467 | 20230810 | 105600 | 640208010 | 5860 | 5860 | 5860 | 5860 | 4 |
| 468 | 20230810 | 105500 | 640184570 | 5860 | 5860 | 5860 | 5860 | 8 |
| 469 | 20230810 | 105400 | 640137690 | 5860 | 5860 | 5860 | 5860 | 5004 |
| 470 | 20230810 | 105300 | 610814250 | 5860 | 5870 | 5880 | 5860 | 5057 |
| 471 | 20230810 | 105200 | 581170890 | 5870 | 5880 | 5880 | 5870 | 507 |
| 472 | 20230810 | 105100 | 578189760 | 5880 | 5880 | 5890 | 5880 | 68 |
| 473 | 20230810 | 105000 | 577789460 | 5880 | 5870 | 5880 | 5870 | 5 |
| 474 | 20230810 | 104900 | 577760100 | 5870 | 5870 | 5870 | 5870 | 533 |
| 475 | 20230810 | 104800 | 574631390 | 5870 | 5880 | 5880 | 5870 | 3042 |
| 476 | 20230810 | 104700 | 556773310 | 5870 | 5870 | 5870 | 5870 | 7 |
| 477 | 20230810 | 104600 | 556732220 | 5870 | 5880 | 5880 | 5870 | 404 |
| 478 | 20230810 | 104500 | 554356740 | 5870 | 5870 | 5870 | 5870 | 4 |
| 479 | 20230810 | 104400 | 554333260 | 5870 | 5880 | 5880 | 5870 | 8 |
| 480 | 20230810 | 104300 | 554286250 | 5870 | 5870 | 5870 | 5870 | 523 |
| 481 | 20230810 | 104200 | 551216240 | 5880 | 5870 | 5880 | 5870 | 237 |
| 482 | 20230810 | 104100 | 549823150 | 5880 | 5890 | 5890 | 5880 | 979 |
| 483 | 20230810 | 104000 | 544066530 | 5880 | 5880 | 5880 | 5880 | 4 |
| 484 | 20230810 | 103900 | 544043010 | 5880 | 5880 | 5880 | 5880 | 7 |
| 485 | 20230810 | 103800 | 544001850 | 5890 | 5880 | 5890 | 5880 | 127 |
| 486 | 20230810 | 103700 | 543255080 | 5880 | 5880 | 5880 | 5880 | 13 |
| 487 | 20230810 | 103600 | 543178640 | 5880 | 5890 | 5890 | 5880 | 5 |
| 488 | 20230810 | 103500 | 543149230 | 5880 | 5880 | 5880 | 5880 | 4 |
| 489 | 20230810 | 103400 | 543125710 | 5880 | 5870 | 5880 | 5870 | 1112 |
| 490 | 20230810 | 103300 | 536589650 | 5870 | 5870 | 5870 | 5870 | 4 |
| 491 | 20230810 | 103200 | 536566170 | 5880 | 5870 | 5880 | 5870 | 25 |
| 492 | 20230810 | 103100 | 536419210 | 5870 | 5880 | 5880 | 5870 | 45 |
| 493 | 20230810 | 103000 | 536154950 | 5880 | 5870 | 5880 | 5870 | 445 |
| 494 | 20230810 | 102900 | 533538450 | 5880 | 5880 | 5880 | 5870 | 1528 |
| 495 | 20230810 | 102800 | 524566450 | 5870 | 5880 | 5880 | 5870 | 376 |
| 496 | 20230810 | 102700 | 522358610 | 5880 | 5880 | 5880 | 5870 | 31 |
| 497 | 20230810 | 102600 | 522176370 | 5870 | 5870 | 5890 | 5870 | 10 |
| 498 | 20230810 | 102500 | 522117640 | 5870 | 5880 | 5880 | 5870 | 864 |
| 499 | 20230810 | 102400 | 517045940 | 5880 | 5870 | 5880 | 5870 | 338 |
| 500 | 20230810 | 102300 | 515059530 | 5870 | 5880 | 5880 | 5870 | 698 |
| 501 | 20230810 | 102200 | 510955330 | 5890 | 5890 | 5890 | 5880 | 19 |
| 502 | 20230810 | 102100 | 510843490 | 5890 | 5890 | 5890 | 5880 | 72 |
| 503 | 20230810 | 102000 | 510420050 | 5890 | 5880 | 5890 | 5880 | 332 |
| 504 | 20230810 | 101900 | 508467850 | 5880 | 5890 | 5890 | 5880 | 4 |
| 505 | 20230810 | 101800 | 508444320 | 5880 | 5880 | 5890 | 5880 | 98 |
| 506 | 20230810 | 101700 | 507867950 | 5880 | 5880 | 5880 | 5880 | 8 |
| 507 | 20230810 | 101600 | 507820910 | 5880 | 5890 | 5890 | 5880 | 348 |
| 508 | 20230810 | 101500 | 505774660 | 5880 | 5890 | 5890 | 5880 | 5 |
| 509 | 20230810 | 101400 | 505745250 | 5880 | 5880 | 5880 | 5880 | 4 |
| 510 | 20230810 | 101300 | 505721730 | 5890 | 5890 | 5890 | 5880 | 33 |
| 511 | 20230810 | 101200 | 505527480 | 5890 | 5880 | 5890 | 5870 | 333 |
| 512 | 20230810 | 101100 | 503569470 | 5880 | 5880 | 5880 | 5870 | 287 |
| 513 | 20230810 | 101000 | 501881950 | 5880 | 5890 | 5890 | 5880 | 3098 |
| 514 | 20230810 | 100900 | 483665290 | 5890 | 5880 | 5890 | 5880 | 693 |
| 515 | 20230810 | 100800 | 479590440 | 5890 | 5880 | 5890 | 5880 | 1597 |
| 516 | 20230810 | 100700 | 470200070 | 5890 | 5890 | 5890 | 5880 | 320 |
| 517 | 20230810 | 100600 | 468317360 | 5890 | 5880 | 5890 | 5880 | 1211 |
| 518 | 20230810 | 100500 | 461193610 | 5870 | 5870 | 5880 | 5870 | 247 |
| 519 | 20230810 | 100400 | 459741630 | 5880 | 5880 | 5880 | 5880 | 1235 |
| 520 | 20230810 | 100300 | 452479830 | 5880 | 5890 | 5890 | 5880 | 4095 |
| 521 | 20230810 | 100200 | 428394210 | 5890 | 5890 | 5890 | 5880 | 13 |
| 522 | 20230810 | 100100 | 428317680 | 5890 | 5880 | 5890 | 5880 | 855 |
| 523 | 20230810 | 100000 | 423282800 | 5880 | 5890 | 5890 | 5880 | 227 |
| 524 | 20230810 | 095900 | 421945810 | 5890 | 5890 | 5890 | 5890 | 278 |
| 525 | 20230810 | 095800 | 420308390 | 5900 | 5890 | 5900 | 5890 | 323 |
| 526 | 20230810 | 095700 | 418405910 | 5890 | 5900 | 5900 | 5890 | 123 |
| 527 | 20230810 | 095600 | 417680750 | 5890 | 5890 | 5900 | 5890 | 8 |
| 528 | 20230810 | 095500 | 417633620 | 5890 | 5890 | 5890 | 5890 | 4 |
| 529 | 20230810 | 095400 | 417610060 | 5890 | 5890 | 5890 | 5880 | 239 |
| 530 | 20230810 | 095300 | 416202400 | 5880 | 5890 | 5890 | 5880 | 4 |
| 531 | 20230810 | 095200 | 416178870 | 5890 | 5880 | 5890 | 5880 | 10 |
| 532 | 20230810 | 095100 | 416120050 | 5890 | 5890 | 5890 | 5880 | 255 |
| 533 | 20230810 | 095000 | 414618140 | 5890 | 5880 | 5890 | 5880 | 554 |
| 534 | 20230810 | 094900 | 411357610 | 5880 | 5890 | 5890 | 5880 | 306 |
| 535 | 20230810 | 094800 | 409558320 | 5880 | 5880 | 5890 | 5880 | 230 |
| 536 | 20230810 | 094700 | 408205900 | 5880 | 5880 | 5880 | 5880 | 4 |
| 537 | 20230810 | 094600 | 408182380 | 5900 | 5880 | 5900 | 5870 | 2974 |
| 538 | 20230810 | 094500 | 390722870 | 5880 | 5880 | 5880 | 5880 | 1847 |
| 539 | 20230810 | 094400 | 379862510 | 5880 | 5880 | 5880 | 5880 | 88 |
| 540 | 20230810 | 094300 | 379345070 | 5890 | 5900 | 5900 | 5890 | 827 |
| 541 | 20230810 | 094200 | 374471430 | 5890 | 5890 | 5900 | 5890 | 102 |
| 542 | 20230810 | 094100 | 373870250 | 5900 | 5910 | 5910 | 5900 | 901 |
| 543 | 20230810 | 094000 | 368554330 | 5910 | 5920 | 5930 | 5910 | 3494 |
| 544 | 20230810 | 093900 | 347890430 | 5930 | 5930 | 5930 | 5920 | 514 |
| 545 | 20230810 | 093800 | 344842450 | 5930 | 5930 | 5930 | 5920 | 2097 |
| 546 | 20230810 | 093700 | 332410880 | 5930 | 5930 | 5930 | 5930 | 1000 |
| 547 | 20230810 | 093600 | 326480880 | 5940 | 5940 | 5950 | 5940 | 1412 |
| 548 | 20230810 | 093500 | 318083590 | 5940 | 5940 | 5940 | 5940 | 3181 |
| 549 | 20230810 | 093400 | 299188450 | 5940 | 5930 | 5940 | 5930 | 3252 |
| 550 | 20230810 | 093300 | 279884490 | 5930 | 5930 | 5930 | 5930 | 1268 |
| 551 | 20230810 | 093200 | 272365250 | 5930 | 5930 | 5930 | 5930 | 25 |
| 552 | 20230810 | 093100 | 272217000 | 5920 | 5920 | 5920 | 5920 | 1214 |
| 553 | 20230810 | 093000 | 265030120 | 5920 | 5920 | 5930 | 5920 | 310 |
| 554 | 20230810 | 092900 | 263194820 | 5920 | 5920 | 5930 | 5920 | 607 |
| 555 | 20230810 | 092800 | 259599350 | 5920 | 5920 | 5920 | 5910 | 730 |
| 556 | 20230810 | 092700 | 255282750 | 5920 | 5930 | 5930 | 5920 | 308 |
| 557 | 20230810 | 092600 | 253458360 | 5930 | 5920 | 5930 | 5920 | 5085 |
| 558 | 20230810 | 092500 | 223305450 | 5910 | 5900 | 5910 | 5900 | 168 |
| 559 | 20230810 | 092400 | 222313070 | 5900 | 5910 | 5910 | 5900 | 245 |
| 560 | 20230810 | 092300 | 220865130 | 5900 | 5900 | 5910 | 5900 | 32 |
| 561 | 20230810 | 092200 | 220676030 | 5910 | 5920 | 5920 | 5910 | 368 |
| 562 | 20230810 | 092100 | 218499970 | 5910 | 5930 | 5930 | 5910 | 165 |
| 563 | 20230810 | 092000 | 217523090 | 5920 | 5920 | 5920 | 5910 | 361 |
| 564 | 20230810 | 091900 | 215387940 | 5900 | 5910 | 5920 | 5900 | 4299 |
| 565 | 20230810 | 091800 | 189939680 | 5910 | 5900 | 5910 | 5900 | 275 |
| 566 | 20230810 | 091700 | 188317080 | 5910 | 5900 | 5920 | 5900 | 154 |
| 567 | 20230810 | 091600 | 187407430 | 5890 | 5900 | 5910 | 5890 | 4150 |
| 568 | 20230810 | 091500 | 162907220 | 5900 | 5880 | 5900 | 5880 | 21 |
| 569 | 20230810 | 091400 | 162783720 | 5900 | 5880 | 5900 | 5880 | 292 |
| 570 | 20230810 | 091300 | 161064960 | 5880 | 5890 | 5890 | 5880 | 609 |
| 571 | 20230810 | 091200 | 157484020 | 5870 | 5880 | 5880 | 5870 | 1629 |
| 572 | 20230810 | 091100 | 147910060 | 5880 | 5880 | 5880 | 5880 | 599 |
| 573 | 20230810 | 091000 | 144387940 | 5890 | 5890 | 5890 | 5880 | 403 |
| 574 | 20230810 | 090900 | 142016980 | 5890 | 5890 | 5890 | 5890 | 771 |
| 575 | 20230810 | 090800 | 137475790 | 5890 | 5890 | 5890 | 5880 | 130 |
| 576 | 20230810 | 090700 | 136710100 | 5900 | 5900 | 5900 | 5890 | 3028 |
| 577 | 20230810 | 090600 | 118844910 | 5880 | 5870 | 5890 | 5870 | 246 |
| 578 | 20230810 | 090500 | 117396220 | 5880 | 5890 | 5900 | 5880 | 20 |
| 579 | 20230810 | 090400 | 117278380 | 5870 | 5890 | 5890 | 5870 | 950 |
| 580 | 20230810 | 090300 | 111696550 | 5900 | 5900 | 5900 | 5900 | 352 |
| 581 | 20230810 | 090200 | 109619750 | 5880 | 5880 | 5880 | 5880 | 20 |
| 582 | 20230810 | 090100 | 109502150 | 5910 | 5900 | 5910 | 5860 | 6973 |
| 583 | 20230810 | 090000 | 68523660 | 5890 | 5900 | 5900 | 5890 | 9439 |