30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 3 | 20230808 | 190100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 4 | 20230808 | 190000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 5 | 20230808 | 185900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 6 | 20230808 | 185800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 7 | 20230808 | 185700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 8 | 20230808 | 185600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 9 | 20230808 | 185500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 10 | 20230808 | 185400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 11 | 20230808 | 185300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 12 | 20230808 | 185200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 13 | 20230808 | 185100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 14 | 20230808 | 185000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 15 | 20230808 | 184900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 16 | 20230808 | 184800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 17 | 20230808 | 184700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 18 | 20230808 | 184600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 19 | 20230808 | 184500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 20 | 20230808 | 184400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 21 | 20230808 | 184300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 22 | 20230808 | 184200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 23 | 20230808 | 184100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 24 | 20230808 | 184000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 25 | 20230808 | 183900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 26 | 20230808 | 183800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 27 | 20230808 | 183700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 28 | 20230808 | 183600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 29 | 20230808 | 183500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 30 | 20230808 | 183400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 31 | 20230808 | 183300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 32 | 20230808 | 183200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 33 | 20230808 | 183100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 34 | 20230808 | 183000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 35 | 20230808 | 182900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 36 | 20230808 | 182800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 37 | 20230808 | 182700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 38 | 20230808 | 182600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 39 | 20230808 | 182500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 40 | 20230808 | 182400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 41 | 20230808 | 182300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 42 | 20230808 | 182200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 43 | 20230808 | 182100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 44 | 20230808 | 182000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 45 | 20230808 | 181900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 46 | 20230808 | 181800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 47 | 20230808 | 181700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 48 | 20230808 | 181600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 49 | 20230808 | 181500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 50 | 20230808 | 181400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 51 | 20230808 | 181300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 52 | 20230808 | 181200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 53 | 20230808 | 181100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 54 | 20230808 | 181000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 55 | 20230808 | 180900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 56 | 20230808 | 180800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 57 | 20230808 | 180700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 58 | 20230808 | 180600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 59 | 20230808 | 180500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 60 | 20230808 | 180400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 61 | 20230808 | 180300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 62 | 20230808 | 180200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 63 | 20230808 | 180100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 64 | 20230808 | 180000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 65 | 20230808 | 175900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 66 | 20230808 | 175800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 67 | 20230808 | 175700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 68 | 20230808 | 175600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 69 | 20230808 | 175500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 70 | 20230808 | 175400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 71 | 20230808 | 175300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 72 | 20230808 | 175200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 73 | 20230808 | 175100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 74 | 20230808 | 175000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 75 | 20230808 | 174900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 76 | 20230808 | 174800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 77 | 20230808 | 174700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 78 | 20230808 | 174600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 79 | 20230808 | 174500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 80 | 20230808 | 174400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 81 | 20230808 | 174300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 82 | 20230808 | 174200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 83 | 20230808 | 174100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 84 | 20230808 | 174000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 85 | 20230808 | 173900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 86 | 20230808 | 173800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 87 | 20230808 | 173700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 88 | 20230808 | 173600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 89 | 20230808 | 173500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 90 | 20230808 | 173400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 91 | 20230808 | 173300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 92 | 20230808 | 173200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 93 | 20230808 | 173100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 94 | 20230808 | 173000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 95 | 20230808 | 172900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 96 | 20230808 | 172800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 97 | 20230808 | 172700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 98 | 20230808 | 172600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 99 | 20230808 | 172500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 100 | 20230808 | 172400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 101 | 20230808 | 172300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 102 | 20230808 | 172200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 103 | 20230808 | 172100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 104 | 20230808 | 172000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 105 | 20230808 | 171900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 106 | 20230808 | 171800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 107 | 20230808 | 171700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 108 | 20230808 | 171600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 109 | 20230808 | 171500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 110 | 20230808 | 171400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 111 | 20230808 | 171300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 112 | 20230808 | 171200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 113 | 20230808 | 171100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 114 | 20230808 | 171000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 115 | 20230808 | 170900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 116 | 20230808 | 170800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 117 | 20230808 | 170700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 118 | 20230808 | 170600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 119 | 20230808 | 170500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 120 | 20230808 | 170400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 121 | 20230808 | 170300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 122 | 20230808 | 170200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 123 | 20230808 | 170100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 124 | 20230808 | 170000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 125 | 20230808 | 165900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 126 | 20230808 | 165800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 127 | 20230808 | 165700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 128 | 20230808 | 165600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 129 | 20230808 | 165500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 130 | 20230808 | 165400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 131 | 20230808 | 165300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 132 | 20230808 | 165200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 133 | 20230808 | 165100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 134 | 20230808 | 165000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 135 | 20230808 | 164900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 136 | 20230808 | 164800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 137 | 20230808 | 164700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 138 | 20230808 | 164600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 139 | 20230808 | 164500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 140 | 20230808 | 164400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 141 | 20230808 | 164300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 142 | 20230808 | 164200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 143 | 20230808 | 164100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 144 | 20230808 | 164000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 145 | 20230808 | 163900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 146 | 20230808 | 163800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 147 | 20230808 | 163700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 148 | 20230808 | 163600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 149 | 20230808 | 163500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 150 | 20230808 | 163400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 151 | 20230808 | 163300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 152 | 20230808 | 163200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 153 | 20230808 | 163100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 154 | 20230808 | 163000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 155 | 20230808 | 162900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 156 | 20230808 | 162800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 157 | 20230808 | 162700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 158 | 20230808 | 162600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 159 | 20230808 | 162500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 160 | 20230808 | 162400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 161 | 20230808 | 162300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 162 | 20230808 | 162200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 163 | 20230808 | 162100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 164 | 20230808 | 162000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 165 | 20230808 | 161900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 166 | 20230808 | 161800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 167 | 20230808 | 161700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 168 | 20230808 | 161600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 169 | 20230808 | 161500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 170 | 20230808 | 161400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 171 | 20230808 | 161300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 172 | 20230808 | 161200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 173 | 20230808 | 161100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 174 | 20230808 | 161000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 175 | 20230808 | 160900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 176 | 20230808 | 160800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 177 | 20230808 | 160700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 178 | 20230808 | 160600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 179 | 20230808 | 160500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 180 | 20230808 | 160400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 181 | 20230808 | 160300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 182 | 20230808 | 160200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 183 | 20230808 | 160100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 184 | 20230808 | 160000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 185 | 20230808 | 155900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 186 | 20230808 | 155800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 187 | 20230808 | 155700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20230808 | 155600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20230808 | 155500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20230808 | 155400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20230808 | 155300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20230808 | 155200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20230808 | 155100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20230808 | 155000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20230808 | 154900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20230808 | 154800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20230808 | 154700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 198 | 20230808 | 154600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 199 | 20230808 | 154500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 200 | 20230808 | 154400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 201 | 20230808 | 154300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 202 | 20230808 | 154200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 203 | 20230808 | 154100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 204 | 20230808 | 154000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 205 | 20230808 | 153900 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 206 | 20230808 | 153800 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 207 | 20230808 | 153700 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 208 | 20230808 | 153600 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 209 | 20230808 | 153500 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 210 | 20230808 | 153400 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 211 | 20230808 | 153300 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 212 | 20230808 | 153200 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 213 | 20230808 | 153100 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 214 | 20230808 | 153000 | 2688840950 | 6280 | 6280 | 6280 | 6280 | 11340 |
| 215 | 20230808 | 152900 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20230808 | 152800 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20230808 | 152700 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20230808 | 152600 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20230808 | 152500 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20230808 | 152400 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20230808 | 152300 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20230808 | 152200 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20230808 | 152100 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20230808 | 152000 | 2617625750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20230808 | 151900 | 2617625750 | 6300 | 6280 | 6300 | 6280 | 382 |
| 226 | 20230808 | 151800 | 2615221690 | 6290 | 6300 | 6300 | 6290 | 3698 |
| 227 | 20230808 | 151700 | 2591954540 | 6300 | 6290 | 6300 | 6290 | 1177 |
| 228 | 20230808 | 151600 | 2584546770 | 6300 | 6300 | 6300 | 6290 | 918 |
| 229 | 20230808 | 151500 | 2578763400 | 6290 | 6290 | 6300 | 6290 | 1392 |
| 230 | 20230808 | 151400 | 2570001670 | 6290 | 6290 | 6300 | 6280 | 1788 |
| 231 | 20230808 | 151300 | 2558761080 | 6290 | 6300 | 6300 | 6290 | 849 |
| 232 | 20230808 | 151200 | 2553415050 | 6290 | 6300 | 6300 | 6290 | 1117 |
| 233 | 20230808 | 151100 | 2546381830 | 6300 | 6300 | 6310 | 6280 | 1227 |
| 234 | 20230808 | 151000 | 2538655700 | 6300 | 6300 | 6300 | 6280 | 847 |
| 235 | 20230808 | 150900 | 2533320820 | 6300 | 6300 | 6300 | 6280 | 408 |
| 236 | 20230808 | 150800 | 2530751020 | 6290 | 6300 | 6300 | 6290 | 1525 |
| 237 | 20230808 | 150700 | 2521155020 | 6300 | 6300 | 6310 | 6300 | 637 |
| 238 | 20230808 | 150600 | 2517136700 | 6300 | 6300 | 6310 | 6300 | 511 |
| 239 | 20230808 | 150500 | 2513913320 | 6310 | 6300 | 6310 | 6300 | 513 |
| 240 | 20230808 | 150400 | 2510676790 | 6280 | 6290 | 6300 | 6280 | 1075 |
| 241 | 20230808 | 150300 | 2503912510 | 6300 | 6290 | 6300 | 6290 | 1811 |
| 242 | 20230808 | 150200 | 2492504800 | 6300 | 6290 | 6300 | 6290 | 515 |
| 243 | 20230808 | 150100 | 2489261800 | 6300 | 6300 | 6300 | 6290 | 1031 |
| 244 | 20230808 | 150000 | 2482766590 | 6280 | 6300 | 6300 | 6280 | 494 |
| 245 | 20230808 | 145900 | 2479654510 | 6310 | 6310 | 6310 | 6290 | 2024 |
| 246 | 20230808 | 145800 | 2466897710 | 6290 | 6300 | 6310 | 6290 | 481 |
| 247 | 20230808 | 145700 | 2463862710 | 6300 | 6300 | 6310 | 6300 | 545 |
| 248 | 20230808 | 145600 | 2460425860 | 6310 | 6280 | 6310 | 6270 | 1018 |
| 249 | 20230808 | 145500 | 2454012890 | 6280 | 6280 | 6280 | 6280 | 2079 |
| 250 | 20230808 | 145400 | 2440956770 | 6280 | 6280 | 6280 | 6270 | 677 |
| 251 | 20230808 | 145300 | 2436710210 | 6280 | 6290 | 6290 | 6280 | 1099 |
| 252 | 20230808 | 145200 | 2429806680 | 6280 | 6290 | 6290 | 6280 | 869 |
| 253 | 20230808 | 145100 | 2424344420 | 6290 | 6290 | 6300 | 6280 | 637 |
| 254 | 20230808 | 145000 | 2420334590 | 6300 | 6300 | 6300 | 6290 | 1790 |
| 255 | 20230808 | 144900 | 2409058040 | 6300 | 6280 | 6300 | 6260 | 3149 |
| 256 | 20230808 | 144800 | 2389270260 | 6260 | 6280 | 6290 | 6260 | 2145 |
| 257 | 20230808 | 144700 | 2375799290 | 6280 | 6270 | 6290 | 6270 | 1967 |
| 258 | 20230808 | 144600 | 2363447930 | 6280 | 6270 | 6280 | 6260 | 560 |
| 259 | 20230808 | 144500 | 2359936100 | 6270 | 6280 | 6280 | 6270 | 1622 |
| 260 | 20230808 | 144400 | 2349762550 | 6270 | 6270 | 6270 | 6270 | 317 |
| 261 | 20230808 | 144300 | 2347774960 | 6280 | 6280 | 6280 | 6280 | 180 |
| 262 | 20230808 | 144200 | 2346644560 | 6280 | 6280 | 6280 | 6280 | 639 |
| 263 | 20230808 | 144100 | 2342631640 | 6280 | 6270 | 6280 | 6270 | 922 |
| 264 | 20230808 | 144000 | 2336841730 | 6270 | 6280 | 6280 | 6270 | 352 |
| 265 | 20230808 | 143900 | 2334632630 | 6270 | 6270 | 6280 | 6260 | 436 |
| 266 | 20230808 | 143800 | 2331899220 | 6270 | 6260 | 6270 | 6260 | 904 |
| 267 | 20230808 | 143700 | 2326232140 | 6270 | 6270 | 6270 | 6270 | 644 |
| 268 | 20230808 | 143600 | 2322194260 | 6270 | 6270 | 6270 | 6270 | 353 |
| 269 | 20230808 | 143500 | 2319980950 | 6260 | 6260 | 6270 | 6260 | 870 |
| 270 | 20230808 | 143400 | 2314530760 | 6270 | 6260 | 6270 | 6260 | 253 |
| 271 | 20230808 | 143300 | 2312944850 | 6260 | 6260 | 6260 | 6250 | 267 |
| 272 | 20230808 | 143200 | 2311274190 | 6250 | 6250 | 6250 | 6250 | 35 |
| 273 | 20230808 | 143100 | 2311055440 | 6250 | 6250 | 6250 | 6250 | 0 |
| 274 | 20230808 | 143000 | 2311055440 | 6250 | 6260 | 6260 | 6250 | 44 |
| 275 | 20230808 | 142900 | 2310780140 | 6260 | 6250 | 6260 | 6250 | 614 |
| 276 | 20230808 | 142800 | 2306942560 | 6250 | 6240 | 6250 | 6240 | 180 |
| 277 | 20230808 | 142700 | 2305819110 | 6240 | 6240 | 6240 | 6240 | 125 |
| 278 | 20230808 | 142600 | 2305039110 | 6230 | 6240 | 6240 | 6230 | 1257 |
| 279 | 20230808 | 142500 | 2297204610 | 6250 | 6240 | 6250 | 6230 | 1592 |
| 280 | 20230808 | 142400 | 2287280770 | 6230 | 6230 | 6230 | 6230 | 0 |
| 281 | 20230808 | 142300 | 2287280770 | 6230 | 6240 | 6240 | 6230 | 50 |
| 282 | 20230808 | 142200 | 2286968970 | 6230 | 6230 | 6230 | 6230 | 600 |
| 283 | 20230808 | 142100 | 2283230970 | 6230 | 6250 | 6250 | 6230 | 300 |
| 284 | 20230808 | 142000 | 2281359770 | 6250 | 6230 | 6250 | 6230 | 430 |
| 285 | 20230808 | 141900 | 2278674270 | 6250 | 6250 | 6250 | 6250 | 0 |
| 286 | 20230808 | 141800 | 2278674270 | 6250 | 6240 | 6250 | 6230 | 4004 |
| 287 | 20230808 | 141700 | 2253698920 | 6240 | 6240 | 6250 | 6240 | 2096 |
| 288 | 20230808 | 141600 | 2240619780 | 6240 | 6240 | 6240 | 6240 | 3 |
| 289 | 20230808 | 141500 | 2240601060 | 6240 | 6240 | 6240 | 6240 | 2 |
| 290 | 20230808 | 141400 | 2240588580 | 6230 | 6250 | 6250 | 6230 | 2178 |
| 291 | 20230808 | 141300 | 2227002340 | 6240 | 6240 | 6240 | 6240 | 1 |
| 292 | 20230808 | 141200 | 2226996100 | 6240 | 6240 | 6240 | 6240 | 2152 |
| 293 | 20230808 | 141100 | 2213567620 | 6250 | 6250 | 6250 | 6250 | 32 |
| 294 | 20230808 | 141000 | 2213367620 | 6240 | 6250 | 6250 | 6240 | 1078 |
| 295 | 20230808 | 140900 | 2206631620 | 6250 | 6260 | 6260 | 6250 | 2821 |
| 296 | 20230808 | 140800 | 2189000160 | 6260 | 6250 | 6260 | 6250 | 231 |
| 297 | 20230808 | 140700 | 2187555100 | 6250 | 6270 | 6270 | 6250 | 216 |
| 298 | 20230808 | 140600 | 2186201180 | 6270 | 6270 | 6270 | 6270 | 78 |
| 299 | 20230808 | 140500 | 2185712120 | 6250 | 6250 | 6250 | 6250 | 1002 |
| 300 | 20230808 | 140400 | 2179449620 | 6250 | 6250 | 6250 | 6250 | 12 |
| 301 | 20230808 | 140300 | 2179374620 | 6250 | 6260 | 6260 | 6250 | 2601 |
| 302 | 20230808 | 140200 | 2163108120 | 6270 | 6280 | 6280 | 6270 | 343 |
| 303 | 20230808 | 140100 | 2160957410 | 6280 | 6290 | 6290 | 6280 | 382 |
| 304 | 20230808 | 140000 | 2158558280 | 6280 | 6280 | 6280 | 6280 | 2 |
| 305 | 20230808 | 135900 | 2158545720 | 6290 | 6290 | 6290 | 6290 | 123 |
| 306 | 20230808 | 135800 | 2157772050 | 6300 | 6300 | 6300 | 6290 | 55 |
| 307 | 20230808 | 135700 | 2157425620 | 6300 | 6300 | 6300 | 6300 | 2 |
| 308 | 20230808 | 135600 | 2157413020 | 6300 | 6290 | 6300 | 6290 | 128 |
| 309 | 20230808 | 135500 | 2156606900 | 6290 | 6290 | 6290 | 6290 | 85 |
| 310 | 20230808 | 135400 | 2156072250 | 6300 | 6290 | 6300 | 6290 | 394 |
| 311 | 20230808 | 135300 | 2153593920 | 6290 | 6280 | 6290 | 6280 | 161 |
| 312 | 20230808 | 135200 | 2152582810 | 6290 | 6280 | 6290 | 6280 | 13 |
| 313 | 20230808 | 135100 | 2152501060 | 6280 | 6280 | 6280 | 6280 | 3 |
| 314 | 20230808 | 135000 | 2152482220 | 6280 | 6280 | 6280 | 6280 | 483 |
| 315 | 20230808 | 134900 | 2149448980 | 6280 | 6280 | 6280 | 6280 | 72 |
| 316 | 20230808 | 134800 | 2148996820 | 6280 | 6280 | 6280 | 6280 | 0 |
| 317 | 20230808 | 134700 | 2148996820 | 6280 | 6270 | 6280 | 6270 | 9 |
| 318 | 20230808 | 134600 | 2148940310 | 6270 | 6270 | 6270 | 6270 | 3 |
| 319 | 20230808 | 134500 | 2148921500 | 6270 | 6300 | 6300 | 6270 | 9 |
| 320 | 20230808 | 134400 | 2148864950 | 6300 | 6280 | 6300 | 6280 | 3305 |
| 321 | 20230808 | 134300 | 2128096810 | 6280 | 6280 | 6280 | 6280 | 1 |
| 322 | 20230808 | 134200 | 2128090530 | 6280 | 6270 | 6280 | 6270 | 838 |
| 323 | 20230808 | 134100 | 2122832120 | 6270 | 6270 | 6280 | 6270 | 1256 |
| 324 | 20230808 | 134000 | 2114956480 | 6270 | 6270 | 6270 | 6270 | 130 |
| 325 | 20230808 | 133900 | 2114141380 | 6270 | 6270 | 6270 | 6270 | 803 |
| 326 | 20230808 | 133800 | 2109106570 | 6260 | 6270 | 6280 | 6260 | 2421 |
| 327 | 20230808 | 133700 | 2093906870 | 6270 | 6250 | 6270 | 6250 | 2765 |
| 328 | 20230808 | 133600 | 2076580960 | 6250 | 6250 | 6250 | 6250 | 346 |
| 329 | 20230808 | 133500 | 2074418460 | 6240 | 6240 | 6250 | 6240 | 707 |
| 330 | 20230808 | 133400 | 2070004780 | 6240 | 6240 | 6240 | 6240 | 0 |
| 331 | 20230808 | 133300 | 2070004780 | 6240 | 6240 | 6240 | 6240 | 145 |
| 332 | 20230808 | 133200 | 2069099980 | 6250 | 6250 | 6250 | 6250 | 480 |
| 333 | 20230808 | 133100 | 2066099980 | 6250 | 6250 | 6260 | 6250 | 1039 |
| 334 | 20230808 | 133000 | 2059596210 | 6250 | 6250 | 6260 | 6250 | 43 |
| 335 | 20230808 | 132900 | 2059327090 | 6250 | 6250 | 6250 | 6250 | 102 |
| 336 | 20230808 | 132800 | 2058689590 | 6260 | 6260 | 6260 | 6260 | 50 |
| 337 | 20230808 | 132700 | 2058376590 | 6260 | 6260 | 6260 | 6260 | 0 |
| 338 | 20230808 | 132600 | 2058376590 | 6260 | 6250 | 6260 | 6240 | 425 |
| 339 | 20230808 | 132500 | 2055720140 | 6250 | 6250 | 6250 | 6250 | 122 |
| 340 | 20230808 | 132400 | 2054957640 | 6250 | 6250 | 6250 | 6250 | 53 |
| 341 | 20230808 | 132300 | 2054626390 | 6250 | 6250 | 6250 | 6250 | 42 |
| 342 | 20230808 | 132200 | 2054363890 | 6250 | 6250 | 6250 | 6250 | 4 |
| 343 | 20230808 | 132100 | 2054338890 | 6250 | 6250 | 6250 | 6250 | 100 |
| 344 | 20230808 | 132000 | 2053713890 | 6240 | 6240 | 6240 | 6240 | 200 |
| 345 | 20230808 | 131900 | 2052465890 | 6240 | 6240 | 6250 | 6240 | 612 |
| 346 | 20230808 | 131800 | 2048646850 | 6240 | 6240 | 6240 | 6240 | 158 |
| 347 | 20230808 | 131700 | 2047660930 | 6240 | 6240 | 6240 | 6240 | 0 |
| 348 | 20230808 | 131600 | 2047660930 | 6240 | 6240 | 6240 | 6240 | 22 |
| 349 | 20230808 | 131500 | 2047523650 | 6240 | 6240 | 6240 | 6240 | 139 |
| 350 | 20230808 | 131400 | 2046656290 | 6240 | 6250 | 6250 | 6240 | 203 |
| 351 | 20230808 | 131300 | 2045389540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 352 | 20230808 | 131200 | 2045389540 | 6250 | 6250 | 6250 | 6250 | 9 |
| 353 | 20230808 | 131100 | 2045333290 | 6240 | 6240 | 6240 | 6240 | 300 |
| 354 | 20230808 | 131000 | 2043461290 | 6240 | 6250 | 6250 | 6240 | 1417 |
| 355 | 20230808 | 130900 | 2034606040 | 6220 | 6230 | 6230 | 6220 | 1066 |
| 356 | 20230808 | 130800 | 2027970030 | 6230 | 6240 | 6250 | 6230 | 389 |
| 357 | 20230808 | 130700 | 2025546040 | 6240 | 6240 | 6240 | 6240 | 74 |
| 358 | 20230808 | 130600 | 2025084280 | 6240 | 6240 | 6240 | 6240 | 4 |
| 359 | 20230808 | 130500 | 2025059320 | 6230 | 6230 | 6250 | 6230 | 347 |
| 360 | 20230808 | 130400 | 2022893510 | 6240 | 6250 | 6250 | 6240 | 475 |
| 361 | 20230808 | 130300 | 2019927910 | 6240 | 6250 | 6250 | 6240 | 207 |
| 362 | 20230808 | 130200 | 2018636220 | 6250 | 6250 | 6250 | 6250 | 10 |
| 363 | 20230808 | 130100 | 2018573720 | 6250 | 6250 | 6250 | 6250 | 1420 |
| 364 | 20230808 | 130000 | 2009698720 | 6250 | 6250 | 6250 | 6250 | 5 |
| 365 | 20230808 | 125900 | 2009667470 | 6250 | 6270 | 6270 | 6250 | 12 |
| 366 | 20230808 | 125800 | 2009592330 | 6270 | 6260 | 6270 | 6260 | 2096 |
| 367 | 20230808 | 125700 | 1996471360 | 6270 | 6270 | 6270 | 6270 | 0 |
| 368 | 20230808 | 125600 | 1996471360 | 6270 | 6270 | 6270 | 6270 | 101 |
| 369 | 20230808 | 125500 | 1995838090 | 6270 | 6270 | 6270 | 6270 | 0 |
| 370 | 20230808 | 125400 | 1995838090 | 6270 | 6270 | 6270 | 6270 | 22 |
| 371 | 20230808 | 125300 | 1995700150 | 6270 | 6250 | 6270 | 6250 | 1489 |
| 372 | 20230808 | 125200 | 1986368330 | 6270 | 6270 | 6270 | 6270 | 80 |
| 373 | 20230808 | 125100 | 1985866730 | 6270 | 6270 | 6270 | 6270 | 0 |
| 374 | 20230808 | 125000 | 1985866730 | 6270 | 6250 | 6270 | 6250 | 162 |
| 375 | 20230808 | 124900 | 1984851230 | 6270 | 6270 | 6270 | 6270 | 4 |
| 376 | 20230808 | 124800 | 1984826150 | 6270 | 6240 | 6270 | 6240 | 651 |
| 377 | 20230808 | 124700 | 1980753820 | 6240 | 6240 | 6240 | 6240 | 1080 |
| 378 | 20230808 | 124600 | 1974014620 | 6240 | 6260 | 6260 | 6240 | 4 |
| 379 | 20230808 | 124500 | 1973989600 | 6240 | 6250 | 6250 | 6240 | 26 |
| 380 | 20230808 | 124400 | 1973827160 | 6250 | 6250 | 6250 | 6250 | 10 |
| 381 | 20230808 | 124300 | 1973764660 | 6250 | 6250 | 6250 | 6250 | 136 |
| 382 | 20230808 | 124200 | 1972914660 | 6250 | 6240 | 6250 | 6240 | 281 |
| 383 | 20230808 | 124100 | 1971161080 | 6260 | 6260 | 6260 | 6260 | 0 |
| 384 | 20230808 | 124000 | 1971161080 | 6260 | 6250 | 6260 | 6250 | 463 |
| 385 | 20230808 | 123900 | 1968262750 | 6250 | 6250 | 6250 | 6250 | 127 |
| 386 | 20230808 | 123800 | 1967469000 | 6250 | 6250 | 6250 | 6250 | 2 |
| 387 | 20230808 | 123700 | 1967456500 | 6260 | 6260 | 6260 | 6260 | 10 |
| 388 | 20230808 | 123600 | 1967393900 | 6260 | 6240 | 6260 | 6240 | 4259 |
| 389 | 20230808 | 123500 | 1940775550 | 6240 | 6240 | 6240 | 6240 | 240 |
| 390 | 20230808 | 123400 | 1939277950 | 6250 | 6250 | 6250 | 6250 | 101 |
| 391 | 20230808 | 123300 | 1938646700 | 6260 | 6260 | 6260 | 6260 | 81 |
| 392 | 20230808 | 123200 | 1938139640 | 6260 | 6250 | 6260 | 6240 | 277 |
| 393 | 20230808 | 123100 | 1936405750 | 6250 | 6260 | 6260 | 6250 | 252 |
| 394 | 20230808 | 123000 | 1934830730 | 6260 | 6260 | 6260 | 6260 | 2 |
| 395 | 20230808 | 122900 | 1934818210 | 6260 | 6260 | 6260 | 6260 | 31 |
| 396 | 20230808 | 122800 | 1934624150 | 6260 | 6250 | 6260 | 6250 | 427 |
| 397 | 20230808 | 122700 | 1931954900 | 6260 | 6260 | 6260 | 6260 | 1 |
| 398 | 20230808 | 122600 | 1931948640 | 6260 | 6260 | 6260 | 6260 | 23 |
| 399 | 20230808 | 122500 | 1931804660 | 6260 | 6270 | 6270 | 6260 | 63 |
| 400 | 20230808 | 122400 | 1931409730 | 6270 | 6270 | 6270 | 6270 | 100 |
| 401 | 20230808 | 122300 | 1930782730 | 6240 | 6240 | 6240 | 6240 | 515 |
| 402 | 20230808 | 122200 | 1927569130 | 6240 | 6240 | 6240 | 6240 | 0 |
| 403 | 20230808 | 122100 | 1927569130 | 6240 | 6240 | 6240 | 6240 | 191 |
| 404 | 20230808 | 122000 | 1926377290 | 6240 | 6260 | 6260 | 6240 | 1433 |
| 405 | 20230808 | 121900 | 1917428360 | 6250 | 6250 | 6250 | 6250 | 0 |
| 406 | 20230808 | 121800 | 1917428360 | 6250 | 6250 | 6250 | 6250 | 0 |
| 407 | 20230808 | 121700 | 1917428360 | 6250 | 6250 | 6270 | 6250 | 3355 |
| 408 | 20230808 | 121600 | 1896452150 | 6250 | 6250 | 6250 | 6250 | 577 |
| 409 | 20230808 | 121500 | 1892845900 | 6260 | 6260 | 6260 | 6260 | 161 |
| 410 | 20230808 | 121400 | 1891838040 | 6270 | 6270 | 6270 | 6270 | 366 |
| 411 | 20230808 | 121300 | 1889543220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 412 | 20230808 | 121200 | 1889543220 | 6270 | 6270 | 6270 | 6270 | 0 |
| 413 | 20230808 | 121100 | 1889543220 | 6270 | 6270 | 6270 | 6270 | 9 |
| 414 | 20230808 | 121000 | 1889486790 | 6250 | 6270 | 6270 | 6250 | 4767 |
| 415 | 20230808 | 120900 | 1859672000 | 6280 | 6280 | 6280 | 6280 | 0 |
| 416 | 20230808 | 120800 | 1859672000 | 6280 | 6280 | 6280 | 6280 | 5 |
| 417 | 20230808 | 120700 | 1859640600 | 6270 | 6270 | 6270 | 6270 | 0 |
| 418 | 20230808 | 120600 | 1859640600 | 6270 | 6270 | 6270 | 6270 | 12 |
| 419 | 20230808 | 120500 | 1859565360 | 6280 | 6280 | 6280 | 6280 | 0 |
| 420 | 20230808 | 120400 | 1859565360 | 6280 | 6280 | 6280 | 6280 | 121 |
| 421 | 20230808 | 120300 | 1858805480 | 6280 | 6280 | 6280 | 6280 | 114 |
| 422 | 20230808 | 120200 | 1858089560 | 6280 | 6280 | 6280 | 6280 | 1 |
| 423 | 20230808 | 120100 | 1858083280 | 6280 | 6280 | 6280 | 6280 | 302 |
| 424 | 20230808 | 120000 | 1856186720 | 6280 | 6280 | 6280 | 6280 | 0 |
| 425 | 20230808 | 115900 | 1856186720 | 6280 | 6270 | 6280 | 6270 | 216 |
| 426 | 20230808 | 115800 | 1854832300 | 6280 | 6280 | 6280 | 6280 | 6 |
| 427 | 20230808 | 115700 | 1854794620 | 6270 | 6270 | 6270 | 6270 | 150 |
| 428 | 20230808 | 115600 | 1853854120 | 6270 | 6270 | 6270 | 6270 | 300 |
| 429 | 20230808 | 115500 | 1851973120 | 6270 | 6280 | 6280 | 6270 | 183 |
| 430 | 20230808 | 115400 | 1850825280 | 6270 | 6270 | 6270 | 6270 | 0 |
| 431 | 20230808 | 115300 | 1850825280 | 6270 | 6270 | 6270 | 6270 | 50 |
| 432 | 20230808 | 115200 | 1850511780 | 6260 | 6260 | 6260 | 6260 | 0 |
| 433 | 20230808 | 115100 | 1850511780 | 6260 | 6260 | 6260 | 6260 | 1481 |
| 434 | 20230808 | 115000 | 1841240720 | 6260 | 6260 | 6260 | 6260 | 120 |
| 435 | 20230808 | 114900 | 1840489520 | 6260 | 6260 | 6260 | 6260 | 50 |
| 436 | 20230808 | 114800 | 1840176520 | 6260 | 6260 | 6260 | 6260 | 100 |
| 437 | 20230808 | 114700 | 1839550520 | 6260 | 6270 | 6270 | 6260 | 287 |
| 438 | 20230808 | 114600 | 1837753880 | 6260 | 6260 | 6260 | 6260 | 0 |
| 439 | 20230808 | 114500 | 1837753880 | 6260 | 6270 | 6280 | 6260 | 1222 |
| 440 | 20230808 | 114400 | 1830092930 | 6280 | 6280 | 6280 | 6280 | 5 |
| 441 | 20230808 | 114300 | 1830061530 | 6280 | 6280 | 6280 | 6280 | 136 |
| 442 | 20230808 | 114200 | 1829207450 | 6280 | 6270 | 6280 | 6270 | 97 |
| 443 | 20230808 | 114100 | 1828599060 | 6270 | 6270 | 6270 | 6260 | 1055 |
| 444 | 20230808 | 114000 | 1821984520 | 6270 | 6280 | 6280 | 6270 | 1151 |
| 445 | 20230808 | 113900 | 1814766690 | 6280 | 6290 | 6290 | 6280 | 1225 |
| 446 | 20230808 | 113800 | 1807065750 | 6280 | 6280 | 6280 | 6280 | 201 |
| 447 | 20230808 | 113700 | 1805803470 | 6280 | 6270 | 6280 | 6260 | 192 |
| 448 | 20230808 | 113600 | 1804601220 | 6260 | 6260 | 6260 | 6260 | 0 |
| 449 | 20230808 | 113500 | 1804601220 | 6260 | 6270 | 6300 | 6260 | 3826 |
| 450 | 20230808 | 113400 | 1780555420 | 6270 | 6270 | 6270 | 6270 | 0 |
| 451 | 20230808 | 113300 | 1780555420 | 6270 | 6270 | 6270 | 6270 | 3 |
| 452 | 20230808 | 113200 | 1780536610 | 6270 | 6250 | 6280 | 6250 | 51 |
| 453 | 20230808 | 113100 | 1780216870 | 6250 | 6270 | 6270 | 6250 | 1009 |
| 454 | 20230808 | 113000 | 1773900860 | 6280 | 6280 | 6280 | 6280 | 20 |
| 455 | 20230808 | 112900 | 1773775260 | 6280 | 6270 | 6280 | 6270 | 1124 |
| 456 | 20230808 | 112800 | 1766716630 | 6270 | 6270 | 6270 | 6270 | 200 |
| 457 | 20230808 | 112700 | 1765462630 | 6270 | 6270 | 6280 | 6270 | 133 |
| 458 | 20230808 | 112600 | 1764628680 | 6280 | 6280 | 6280 | 6280 | 110 |
| 459 | 20230808 | 112500 | 1763937880 | 6270 | 6270 | 6270 | 6270 | 1 |
| 460 | 20230808 | 112400 | 1763931610 | 6260 | 6270 | 6270 | 6260 | 102 |
| 461 | 20230808 | 112300 | 1763293030 | 6270 | 6250 | 6270 | 6250 | 24 |
| 462 | 20230808 | 112200 | 1763142900 | 6250 | 6250 | 6250 | 6250 | 70 |
| 463 | 20230808 | 112100 | 1762705400 | 6270 | 6250 | 6270 | 6250 | 2622 |
| 464 | 20230808 | 112000 | 1746300200 | 6240 | 6240 | 6240 | 6240 | 0 |
| 465 | 20230808 | 111900 | 1746300200 | 6240 | 6230 | 6240 | 6230 | 83 |
| 466 | 20230808 | 111800 | 1745783050 | 6230 | 6230 | 6240 | 6230 | 469 |
| 467 | 20230808 | 111700 | 1742858540 | 6230 | 6230 | 6230 | 6230 | 10 |
| 468 | 20230808 | 111600 | 1742796240 | 6240 | 6240 | 6240 | 6240 | 111 |
| 469 | 20230808 | 111500 | 1742103600 | 6240 | 6240 | 6240 | 6240 | 253 |
| 470 | 20230808 | 111400 | 1740524880 | 6240 | 6240 | 6240 | 6240 | 119 |
| 471 | 20230808 | 111300 | 1739782320 | 6240 | 6250 | 6250 | 6240 | 660 |
| 472 | 20230808 | 111200 | 1735662910 | 6250 | 6240 | 6250 | 6240 | 1465 |
| 473 | 20230808 | 111100 | 1726519640 | 6240 | 6240 | 6240 | 6240 | 103 |
| 474 | 20230808 | 111000 | 1725876920 | 6240 | 6240 | 6240 | 6240 | 279 |
| 475 | 20230808 | 110900 | 1724135960 | 6230 | 6230 | 6230 | 6230 | 595 |
| 476 | 20230808 | 110800 | 1720429110 | 6230 | 6230 | 6230 | 6230 | 1614 |
| 477 | 20230808 | 110700 | 1710373890 | 6240 | 6240 | 6240 | 6240 | 1 |
| 478 | 20230808 | 110600 | 1710367650 | 6230 | 6230 | 6230 | 6230 | 0 |
| 479 | 20230808 | 110500 | 1710367650 | 6230 | 6230 | 6230 | 6230 | 317 |
| 480 | 20230808 | 110400 | 1708392740 | 6230 | 6200 | 6230 | 6200 | 69 |
| 481 | 20230808 | 110300 | 1707964050 | 6190 | 6230 | 6240 | 6190 | 57295 |
| 482 | 20230808 | 110200 | 1352550000 | 6230 | 6240 | 6240 | 6230 | 3374 |
| 483 | 20230808 | 110100 | 1331515350 | 6240 | 6240 | 6240 | 6240 | 715 |
| 484 | 20230808 | 110000 | 1327053750 | 6240 | 6250 | 6260 | 6240 | 3712 |
| 485 | 20230808 | 105900 | 1303886660 | 6250 | 6260 | 6260 | 6250 | 2604 |
| 486 | 20230808 | 105800 | 1287611620 | 6260 | 6260 | 6260 | 6250 | 436 |
| 487 | 20230808 | 105700 | 1284882660 | 6260 | 6290 | 6290 | 6260 | 398 |
| 488 | 20230808 | 105600 | 1282390860 | 6290 | 6290 | 6290 | 6290 | 0 |
| 489 | 20230808 | 105500 | 1282390860 | 6290 | 6270 | 6290 | 6270 | 591 |
| 490 | 20230808 | 105400 | 1278685220 | 6260 | 6300 | 6300 | 6260 | 4024 |
| 491 | 20230808 | 105300 | 1253464520 | 6290 | 6280 | 6290 | 6280 | 405 |
| 492 | 20230808 | 105200 | 1250917950 | 6300 | 6300 | 6300 | 6300 | 1 |
| 493 | 20230808 | 105100 | 1250911650 | 6280 | 6280 | 6300 | 6280 | 1899 |
| 494 | 20230808 | 105000 | 1238980540 | 6280 | 6280 | 6280 | 6280 | 443 |
| 495 | 20230808 | 104900 | 1236198500 | 6280 | 6280 | 6280 | 6270 | 444 |
| 496 | 20230808 | 104800 | 1233410560 | 6280 | 6270 | 6280 | 6260 | 474 |
| 497 | 20230808 | 104700 | 1230442100 | 6270 | 6270 | 6270 | 6270 | 112 |
| 498 | 20230808 | 104600 | 1229739860 | 6280 | 6270 | 6280 | 6270 | 35 |
| 499 | 20230808 | 104500 | 1229520400 | 6270 | 6270 | 6270 | 6270 | 6 |
| 500 | 20230808 | 104400 | 1229482780 | 6280 | 6280 | 6280 | 6280 | 0 |
| 501 | 20230808 | 104300 | 1229482780 | 6280 | 6280 | 6280 | 6270 | 287 |
| 502 | 20230808 | 104200 | 1227681420 | 6280 | 6280 | 6280 | 6280 | 3 |
| 503 | 20230808 | 104100 | 1227662580 | 6280 | 6280 | 6280 | 6280 | 0 |
| 504 | 20230808 | 104000 | 1227662580 | 6280 | 6280 | 6280 | 6280 | 20 |
| 505 | 20230808 | 103900 | 1227536980 | 6280 | 6280 | 6280 | 6280 | 11 |
| 506 | 20230808 | 103800 | 1227467900 | 6290 | 6290 | 6290 | 6290 | 0 |
| 507 | 20230808 | 103700 | 1227467900 | 6290 | 6290 | 6290 | 6260 | 3962 |
| 508 | 20230808 | 103600 | 1202588860 | 6280 | 6270 | 6290 | 6270 | 624 |
| 509 | 20230808 | 103500 | 1198668780 | 6300 | 6300 | 6300 | 6300 | 0 |
| 510 | 20230808 | 103400 | 1198668780 | 6300 | 6300 | 6300 | 6300 | 0 |
| 511 | 20230808 | 103300 | 1198668780 | 6300 | 6280 | 6300 | 6280 | 1150 |
| 512 | 20230808 | 103200 | 1191435410 | 6280 | 6280 | 6280 | 6280 | 1029 |
| 513 | 20230808 | 103100 | 1184973290 | 6280 | 6280 | 6280 | 6280 | 24 |
| 514 | 20230808 | 103000 | 1184822570 | 6250 | 6250 | 6250 | 6250 | 982 |
| 515 | 20230808 | 102900 | 1178685070 | 6250 | 6250 | 6250 | 6250 | 200 |
| 516 | 20230808 | 102800 | 1177435070 | 6250 | 6260 | 6260 | 6250 | 1745 |
| 517 | 20230808 | 102700 | 1166524470 | 6250 | 6270 | 6270 | 6250 | 3863 |
| 518 | 20230808 | 102600 | 1142377540 | 6250 | 6250 | 6250 | 6250 | 115 |
| 519 | 20230808 | 102500 | 1141658790 | 6250 | 6260 | 6260 | 6250 | 9850 |
| 520 | 20230808 | 102400 | 1080038780 | 6260 | 6270 | 6270 | 6260 | 1306 |
| 521 | 20230808 | 102300 | 1071860260 | 6270 | 6270 | 6270 | 6270 | 53 |
| 522 | 20230808 | 102200 | 1071527950 | 6270 | 6270 | 6270 | 6270 | 627 |
| 523 | 20230808 | 102100 | 1067596660 | 6270 | 6290 | 6290 | 6270 | 819 |
| 524 | 20230808 | 102000 | 1062461170 | 6300 | 6280 | 6300 | 6280 | 20 |
| 525 | 20230808 | 101900 | 1062335400 | 6270 | 6270 | 6280 | 6270 | 47 |
| 526 | 20230808 | 101800 | 1062040670 | 6260 | 6270 | 6290 | 6260 | 4330 |
| 527 | 20230808 | 101700 | 1034891600 | 6270 | 6270 | 6270 | 6260 | 3162 |
| 528 | 20230808 | 101600 | 1015066010 | 6270 | 6280 | 6280 | 6270 | 5561 |
| 529 | 20230808 | 101500 | 980173680 | 6270 | 6280 | 6290 | 6270 | 4952 |
| 530 | 20230808 | 101400 | 949098710 | 6290 | 6300 | 6300 | 6290 | 1842 |
| 531 | 20230808 | 101300 | 937512410 | 6300 | 6310 | 6310 | 6290 | 563 |
| 532 | 20230808 | 101200 | 933967570 | 6320 | 6340 | 6360 | 6320 | 5209 |
| 533 | 20230808 | 101100 | 901011220 | 6340 | 6340 | 6340 | 6340 | 60 |
| 534 | 20230808 | 101000 | 900630820 | 6340 | 6360 | 6360 | 6340 | 405 |
| 535 | 20230808 | 100900 | 898062310 | 6360 | 6360 | 6360 | 6340 | 124 |
| 536 | 20230808 | 100800 | 897274890 | 6360 | 6350 | 6360 | 6350 | 280 |
| 537 | 20230808 | 100700 | 895496290 | 6350 | 6320 | 6350 | 6320 | 6802 |
| 538 | 20230808 | 100600 | 852336840 | 6320 | 6310 | 6330 | 6310 | 446 |
| 539 | 20230808 | 100500 | 849518120 | 6310 | 6310 | 6310 | 6310 | 11 |
| 540 | 20230808 | 100400 | 849448710 | 6310 | 6290 | 6310 | 6290 | 841 |
| 541 | 20230808 | 100300 | 844148190 | 6290 | 6290 | 6290 | 6290 | 1145 |
| 542 | 20230808 | 100200 | 836946140 | 6290 | 6290 | 6290 | 6290 | 35 |
| 543 | 20230808 | 100100 | 836725990 | 6290 | 6290 | 6290 | 6280 | 2769 |
| 544 | 20230808 | 100000 | 819308990 | 6300 | 6290 | 6300 | 6290 | 51 |
| 545 | 20230808 | 095900 | 818988190 | 6300 | 6300 | 6300 | 6280 | 2428 |
| 546 | 20230808 | 095800 | 803722500 | 6300 | 6300 | 6300 | 6300 | 662 |
| 547 | 20230808 | 095700 | 799551900 | 6300 | 6300 | 6310 | 6300 | 1109 |
| 548 | 20230808 | 095600 | 792564910 | 6300 | 6310 | 6310 | 6300 | 334 |
| 549 | 20230808 | 095500 | 790458460 | 6320 | 6320 | 6320 | 6300 | 1053 |
| 550 | 20230808 | 095400 | 783823130 | 6310 | 6310 | 6310 | 6310 | 134 |
| 551 | 20230808 | 095300 | 782977590 | 6300 | 6300 | 6300 | 6300 | 501 |
| 552 | 20230808 | 095200 | 779821290 | 6310 | 6320 | 6320 | 6310 | 1322 |
| 553 | 20230808 | 095100 | 771471520 | 6320 | 6330 | 6330 | 6320 | 504 |
| 554 | 20230808 | 095000 | 768281210 | 6310 | 6310 | 6320 | 6310 | 508 |
| 555 | 20230808 | 094900 | 765075720 | 6310 | 6320 | 6330 | 6310 | 1023 |
| 556 | 20230808 | 094800 | 758602390 | 6310 | 6310 | 6310 | 6300 | 25 |
| 557 | 20230808 | 094700 | 758444790 | 6310 | 6310 | 6310 | 6310 | 950 |
| 558 | 20230808 | 094600 | 752450290 | 6320 | 6320 | 6320 | 6320 | 20 |
| 559 | 20230808 | 094500 | 752323890 | 6330 | 6330 | 6330 | 6330 | 125 |
| 560 | 20230808 | 094400 | 751532640 | 6330 | 6330 | 6330 | 6290 | 360 |
| 561 | 20230808 | 094300 | 749266240 | 6330 | 6310 | 6330 | 6290 | 4944 |
| 562 | 20230808 | 094200 | 718008510 | 6310 | 6300 | 6320 | 6300 | 2382 |
| 563 | 20230808 | 094100 | 702995750 | 6300 | 6320 | 6320 | 6300 | 1064 |
| 564 | 20230808 | 094000 | 696291510 | 6320 | 6320 | 6330 | 6310 | 2084 |
| 565 | 20230808 | 093900 | 683137410 | 6320 | 6320 | 6330 | 6320 | 370 |
| 566 | 20230808 | 093800 | 680797950 | 6310 | 6300 | 6310 | 6300 | 813 |
| 567 | 20230808 | 093700 | 675674600 | 6270 | 6300 | 6300 | 6270 | 2402 |
| 568 | 20230808 | 093600 | 660613770 | 6270 | 6290 | 6290 | 6270 | 2261 |
| 569 | 20230808 | 093500 | 646420450 | 6290 | 6290 | 6290 | 6290 | 81 |
| 570 | 20230808 | 093400 | 645910960 | 6290 | 6290 | 6290 | 6290 | 754 |
| 571 | 20230808 | 093300 | 641168300 | 6290 | 6300 | 6300 | 6280 | 1346 |
| 572 | 20230808 | 093200 | 632705350 | 6300 | 6280 | 6300 | 6280 | 54 |
| 573 | 20230808 | 093100 | 632366150 | 6280 | 6310 | 6310 | 6280 | 619 |
| 574 | 20230808 | 093000 | 628478800 | 6280 | 6300 | 6300 | 6280 | 122 |
| 575 | 20230808 | 092900 | 627712150 | 6310 | 6320 | 6330 | 6310 | 2189 |
| 576 | 20230808 | 092800 | 613898970 | 6320 | 6320 | 6330 | 6320 | 1356 |
| 577 | 20230808 | 092700 | 605316320 | 6330 | 6330 | 6330 | 6320 | 361 |
| 578 | 20230808 | 092600 | 603031830 | 6330 | 6330 | 6330 | 6330 | 3 |
| 579 | 20230808 | 092500 | 603012840 | 6330 | 6320 | 6360 | 6310 | 2323 |
| 580 | 20230808 | 092400 | 588311580 | 6300 | 6270 | 6320 | 6270 | 5446 |
| 581 | 20230808 | 092300 | 554001530 | 6270 | 6270 | 6300 | 6260 | 3896 |
| 582 | 20230808 | 092200 | 529550830 | 6270 | 6300 | 6300 | 6260 | 1320 |
| 583 | 20230808 | 092100 | 521279960 | 6300 | 6290 | 6300 | 6260 | 2703 |
| 584 | 20230808 | 092000 | 504331940 | 6290 | 6270 | 6300 | 6260 | 2394 |
| 585 | 20230808 | 091900 | 489314330 | 6270 | 6280 | 6280 | 6270 | 489 |
| 586 | 20230808 | 091800 | 486245510 | 6280 | 6280 | 6280 | 6260 | 1052 |
| 587 | 20230808 | 091700 | 479657610 | 6250 | 6290 | 6290 | 6250 | 4415 |
| 588 | 20230808 | 091600 | 452014470 | 6270 | 6280 | 6300 | 6270 | 2649 |
| 589 | 20230808 | 091500 | 435380520 | 6270 | 6300 | 6310 | 6270 | 2141 |
| 590 | 20230808 | 091400 | 421937770 | 6300 | 6270 | 6300 | 6260 | 2508 |
| 591 | 20230808 | 091300 | 406236230 | 6260 | 6270 | 6310 | 6260 | 3498 |
| 592 | 20230808 | 091200 | 384316620 | 6270 | 6280 | 6290 | 6260 | 3201 |
| 593 | 20230808 | 091100 | 364230350 | 6290 | 6290 | 6330 | 6280 | 2845 |
| 594 | 20230808 | 091000 | 346328910 | 6290 | 6310 | 6310 | 6290 | 4280 |
| 595 | 20230808 | 090900 | 319356290 | 6310 | 6340 | 6340 | 6300 | 1085 |
| 596 | 20230808 | 090800 | 312511320 | 6310 | 6350 | 6350 | 6310 | 10631 |
| 597 | 20230808 | 090700 | 245263660 | 6340 | 6370 | 6380 | 6340 | 4364 |
| 598 | 20230808 | 090600 | 217534120 | 6380 | 6370 | 6390 | 6360 | 709 |
| 599 | 20230808 | 090500 | 213018610 | 6390 | 6400 | 6400 | 6350 | 2270 |
| 600 | 20230808 | 090400 | 198560540 | 6400 | 6420 | 6420 | 6370 | 8287 |
| 601 | 20230808 | 090300 | 145560590 | 6420 | 6410 | 6440 | 6410 | 2702 |
| 602 | 20230808 | 090200 | 128204550 | 6410 | 6400 | 6410 | 6390 | 8387 |
| 603 | 20230808 | 090100 | 74563300 | 6390 | 6370 | 6440 | 6350 | 3758 |
| 604 | 20230808 | 090000 | 50597720 | 6360 | 6410 | 6410 | 6360 | 7664 |