31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 3 | 20230808 | 193700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20230808 | 193600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20230808 | 193500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20230808 | 193400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20230808 | 193300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20230808 | 193200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20230808 | 193100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20230808 | 193000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20230808 | 192900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20230808 | 192800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20230808 | 192700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20230808 | 192600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20230808 | 192500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20230808 | 192400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20230808 | 192300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20230808 | 192200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20230808 | 192100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20230808 | 192000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20230808 | 191900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20230808 | 191800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20230808 | 191700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20230808 | 191600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20230808 | 191500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20230808 | 191400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20230808 | 191300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20230808 | 191200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20230808 | 191100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20230808 | 191000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20230808 | 190900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20230808 | 190800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 33 | 20230808 | 190700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20230808 | 190600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20230808 | 190500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20230808 | 190400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20230808 | 190300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20230808 | 190200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20230808 | 190100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20230808 | 190000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20230808 | 185900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20230808 | 185800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20230808 | 185700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20230808 | 185600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20230808 | 185500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20230808 | 185400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20230808 | 185300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20230808 | 185200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20230808 | 185100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20230808 | 185000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20230808 | 184900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20230808 | 184800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20230808 | 184700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20230808 | 184600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20230808 | 184500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20230808 | 184400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20230808 | 184300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20230808 | 184200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20230808 | 184100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20230808 | 184000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20230808 | 183900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20230808 | 183800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 63 | 20230808 | 183700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20230808 | 183600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20230808 | 183500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20230808 | 183400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20230808 | 183300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20230808 | 183200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20230808 | 183100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20230808 | 183000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20230808 | 182900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20230808 | 182800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20230808 | 182700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20230808 | 182600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20230808 | 182500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20230808 | 182400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20230808 | 182300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20230808 | 182200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20230808 | 182100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20230808 | 182000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20230808 | 181900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20230808 | 181800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20230808 | 181700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20230808 | 181600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20230808 | 181500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20230808 | 181400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20230808 | 181300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20230808 | 181200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20230808 | 181100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20230808 | 181000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20230808 | 180900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20230808 | 180800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 93 | 20230808 | 180700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20230808 | 180600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20230808 | 180500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20230808 | 180400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20230808 | 180300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20230808 | 180200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20230808 | 180100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20230808 | 180000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20230808 | 175900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20230808 | 175800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20230808 | 175700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20230808 | 175600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20230808 | 175500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20230808 | 175400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20230808 | 175300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20230808 | 175200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20230808 | 175100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20230808 | 175000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20230808 | 174900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20230808 | 174800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20230808 | 174700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20230808 | 174600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20230808 | 174500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20230808 | 174400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20230808 | 174300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20230808 | 174200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20230808 | 174100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20230808 | 174000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20230808 | 173900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20230808 | 173800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 123 | 20230808 | 173700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20230808 | 173600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20230808 | 173500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20230808 | 173400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20230808 | 173300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20230808 | 173200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20230808 | 173100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20230808 | 173000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20230808 | 172900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20230808 | 172800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20230808 | 172700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20230808 | 172600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20230808 | 172500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20230808 | 172400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20230808 | 172300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20230808 | 172200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20230808 | 172100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20230808 | 172000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20230808 | 171900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20230808 | 171800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20230808 | 171700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20230808 | 171600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20230808 | 171500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20230808 | 171400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20230808 | 171300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20230808 | 171200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20230808 | 171100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20230808 | 171000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20230808 | 170900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20230808 | 170800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 153 | 20230808 | 170700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20230808 | 170600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20230808 | 170500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20230808 | 170400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20230808 | 170300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20230808 | 170200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20230808 | 170100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20230808 | 170000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20230808 | 165900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20230808 | 165800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20230808 | 165700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20230808 | 165600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20230808 | 165500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20230808 | 165400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20230808 | 165300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20230808 | 165200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20230808 | 165100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20230808 | 165000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20230808 | 164900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20230808 | 164800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20230808 | 164700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20230808 | 164600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20230808 | 164500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20230808 | 164400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20230808 | 164300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20230808 | 164200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20230808 | 164100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20230808 | 164000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20230808 | 163900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20230808 | 163800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 183 | 20230808 | 163700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20230808 | 163600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20230808 | 163500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20230808 | 163400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20230808 | 163300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20230808 | 163200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20230808 | 163100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20230808 | 163000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20230808 | 162900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20230808 | 162800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20230808 | 162700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20230808 | 162600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20230808 | 162500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20230808 | 162400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20230808 | 162300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20230808 | 162200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20230808 | 162100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20230808 | 162000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20230808 | 161900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20230808 | 161800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20230808 | 161700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20230808 | 161600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20230808 | 161500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20230808 | 161400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20230808 | 161300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20230808 | 161200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20230808 | 161100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20230808 | 161000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20230808 | 160900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20230808 | 160800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 213 | 20230808 | 160700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20230808 | 160600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20230808 | 160500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20230808 | 160400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20230808 | 160300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20230808 | 160200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20230808 | 160100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20230808 | 160000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20230808 | 155900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20230808 | 155800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20230808 | 155700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20230808 | 155600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20230808 | 155500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20230808 | 155400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20230808 | 155300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20230808 | 155200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20230808 | 155100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20230808 | 155000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20230808 | 154900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20230808 | 154800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20230808 | 154700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20230808 | 154600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 235 | 20230808 | 154500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20230808 | 154400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20230808 | 154300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20230808 | 154200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20230808 | 154100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20230808 | 154000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20230808 | 153900 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 242 | 20230808 | 153800 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 243 | 20230808 | 153700 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 244 | 20230808 | 153600 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 245 | 20230808 | 153500 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 246 | 20230808 | 153400 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 247 | 20230808 | 153300 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 248 | 20230808 | 153200 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 249 | 20230808 | 153100 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 250 | 20230808 | 153000 | 1384230180 | 5830 | 5830 | 5830 | 5830 | 4352 |
| 251 | 20230808 | 152900 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 252 | 20230808 | 152800 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 253 | 20230808 | 152700 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 254 | 20230808 | 152600 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 255 | 20230808 | 152500 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 256 | 20230808 | 152400 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 257 | 20230808 | 152300 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 258 | 20230808 | 152200 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 259 | 20230808 | 152100 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 260 | 20230808 | 152000 | 1358858020 | 5830 | 5830 | 5830 | 5830 | 0 |
| 261 | 20230808 | 151900 | 1358858020 | 5830 | 5830 | 5840 | 5830 | 408 |
| 262 | 20230808 | 151800 | 1356476720 | 5830 | 5820 | 5830 | 5820 | 77 |
| 263 | 20230808 | 151700 | 1356027870 | 5800 | 5820 | 5820 | 5800 | 608 |
| 264 | 20230808 | 151600 | 1352493470 | 5800 | 5800 | 5800 | 5800 | 30 |
| 265 | 20230808 | 151500 | 1352319470 | 5820 | 5800 | 5820 | 5800 | 2 |
| 266 | 20230808 | 151400 | 1352307850 | 5800 | 5780 | 5800 | 5780 | 731 |
| 267 | 20230808 | 151300 | 1348075850 | 5780 | 5800 | 5800 | 5780 | 348 |
| 268 | 20230808 | 151200 | 1346061950 | 5790 | 5790 | 5790 | 5790 | 250 |
| 269 | 20230808 | 151100 | 1344614450 | 5790 | 5790 | 5790 | 5780 | 907 |
| 270 | 20230808 | 151000 | 1339363880 | 5790 | 5800 | 5800 | 5790 | 814 |
| 271 | 20230808 | 150900 | 1334646900 | 5800 | 5800 | 5800 | 5800 | 575 |
| 272 | 20230808 | 150800 | 1331311900 | 5800 | 5800 | 5800 | 5800 | 171 |
| 273 | 20230808 | 150700 | 1330320100 | 5790 | 5790 | 5790 | 5790 | 39 |
| 274 | 20230808 | 150600 | 1330094290 | 5790 | 5790 | 5790 | 5790 | 9 |
| 275 | 20230808 | 150500 | 1330042180 | 5790 | 5790 | 5790 | 5790 | 0 |
| 276 | 20230808 | 150400 | 1330042180 | 5790 | 5800 | 5800 | 5790 | 32 |
| 277 | 20230808 | 150300 | 1329856600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 278 | 20230808 | 150200 | 1329856600 | 5800 | 5790 | 5800 | 5770 | 3236 |
| 279 | 20230808 | 150100 | 1311159200 | 5800 | 5790 | 5800 | 5790 | 145 |
| 280 | 20230808 | 150000 | 1310318800 | 5800 | 5790 | 5800 | 5790 | 311 |
| 281 | 20230808 | 145900 | 1308516250 | 5790 | 5790 | 5790 | 5790 | 758 |
| 282 | 20230808 | 145800 | 1304127430 | 5780 | 5790 | 5790 | 5780 | 360 |
| 283 | 20230808 | 145700 | 1302043530 | 5800 | 5800 | 5800 | 5790 | 65 |
| 284 | 20230808 | 145600 | 1301667160 | 5790 | 5790 | 5790 | 5790 | 1599 |
| 285 | 20230808 | 145500 | 1292408950 | 5790 | 5790 | 5790 | 5790 | 910 |
| 286 | 20230808 | 145400 | 1287140050 | 5800 | 5800 | 5800 | 5800 | 13 |
| 287 | 20230808 | 145300 | 1287064650 | 5800 | 5800 | 5800 | 5800 | 760 |
| 288 | 20230808 | 145200 | 1282656650 | 5820 | 5850 | 5850 | 5800 | 1489 |
| 289 | 20230808 | 145100 | 1273980350 | 5840 | 5800 | 5840 | 5800 | 1673 |
| 290 | 20230808 | 145000 | 1264225220 | 5800 | 5790 | 5800 | 5790 | 1386 |
| 291 | 20230808 | 144900 | 1256196520 | 5790 | 5790 | 5790 | 5790 | 0 |
| 292 | 20230808 | 144800 | 1256196520 | 5790 | 5800 | 5800 | 5780 | 31 |
| 293 | 20230808 | 144700 | 1256017020 | 5800 | 5810 | 5810 | 5790 | 1092 |
| 294 | 20230808 | 144600 | 1249692750 | 5810 | 5840 | 5850 | 5810 | 2955 |
| 295 | 20230808 | 144500 | 1232496490 | 5850 | 5820 | 5870 | 5820 | 1626 |
| 296 | 20230808 | 144400 | 1223016620 | 5810 | 5780 | 5810 | 5760 | 2679 |
| 297 | 20230808 | 144300 | 1207505800 | 5780 | 5770 | 5780 | 5760 | 2088 |
| 298 | 20230808 | 144200 | 1195440210 | 5770 | 5790 | 5790 | 5760 | 2170 |
| 299 | 20230808 | 144100 | 1182928250 | 5790 | 5780 | 5790 | 5780 | 1088 |
| 300 | 20230808 | 144000 | 1176634610 | 5770 | 5780 | 5800 | 5770 | 1174 |
| 301 | 20230808 | 143900 | 1169855200 | 5770 | 5820 | 5820 | 5770 | 7442 |
| 302 | 20230808 | 143800 | 1126781000 | 5810 | 5820 | 5830 | 5810 | 229 |
| 303 | 20230808 | 143700 | 1125448730 | 5830 | 5830 | 5830 | 5830 | 0 |
| 304 | 20230808 | 143600 | 1125448730 | 5830 | 5830 | 5830 | 5830 | 59 |
| 305 | 20230808 | 143500 | 1125104760 | 5830 | 5820 | 5830 | 5820 | 357 |
| 306 | 20230808 | 143400 | 1123026920 | 5820 | 5800 | 5820 | 5800 | 115 |
| 307 | 20230808 | 143300 | 1122357640 | 5800 | 5800 | 5800 | 5800 | 6 |
| 308 | 20230808 | 143200 | 1122322840 | 5800 | 5800 | 5820 | 5800 | 363 |
| 309 | 20230808 | 143100 | 1120213440 | 5800 | 5830 | 5830 | 5800 | 2272 |
| 310 | 20230808 | 143000 | 1107025020 | 5830 | 5830 | 5830 | 5830 | 1 |
| 311 | 20230808 | 142900 | 1107019190 | 5820 | 5820 | 5820 | 5820 | 139 |
| 312 | 20230808 | 142800 | 1106210210 | 5820 | 5830 | 5830 | 5820 | 154 |
| 313 | 20230808 | 142700 | 1105312690 | 5810 | 5810 | 5810 | 5810 | 1598 |
| 314 | 20230808 | 142600 | 1096028310 | 5810 | 5810 | 5810 | 5810 | 0 |
| 315 | 20230808 | 142500 | 1096028310 | 5810 | 5810 | 5810 | 5810 | 0 |
| 316 | 20230808 | 142400 | 1096028310 | 5810 | 5830 | 5830 | 5780 | 2253 |
| 317 | 20230808 | 142300 | 1082978540 | 5830 | 5820 | 5830 | 5820 | 200 |
| 318 | 20230808 | 142200 | 1081813540 | 5810 | 5800 | 5810 | 5800 | 1406 |
| 319 | 20230808 | 142100 | 1073655890 | 5810 | 5810 | 5810 | 5810 | 256 |
| 320 | 20230808 | 142000 | 1072168530 | 5810 | 5800 | 5810 | 5800 | 1265 |
| 321 | 20230808 | 141900 | 1064823960 | 5800 | 5820 | 5820 | 5790 | 5422 |
| 322 | 20230808 | 141800 | 1033361780 | 5820 | 5820 | 5820 | 5820 | 93 |
| 323 | 20230808 | 141700 | 1032820520 | 5820 | 5820 | 5820 | 5810 | 524 |
| 324 | 20230808 | 141600 | 1029773330 | 5810 | 5830 | 5830 | 5810 | 759 |
| 325 | 20230808 | 141500 | 1025361360 | 5830 | 5830 | 5830 | 5830 | 22 |
| 326 | 20230808 | 141400 | 1025233100 | 5830 | 5820 | 5830 | 5810 | 1746 |
| 327 | 20230808 | 141300 | 1015078650 | 5810 | 5820 | 5820 | 5810 | 2274 |
| 328 | 20230808 | 141200 | 1001866510 | 5820 | 5820 | 5820 | 5820 | 539 |
| 329 | 20230808 | 141100 | 998729530 | 5820 | 5820 | 5820 | 5800 | 9258 |
| 330 | 20230808 | 141000 | 944976390 | 5820 | 5830 | 5830 | 5820 | 4937 |
| 331 | 20230808 | 140900 | 916225400 | 5840 | 5850 | 5860 | 5840 | 1689 |
| 332 | 20230808 | 140800 | 906350950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 333 | 20230808 | 140700 | 906350950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 334 | 20230808 | 140600 | 906350950 | 5850 | 5880 | 5890 | 5850 | 563 |
| 335 | 20230808 | 140500 | 903051040 | 5870 | 5870 | 5870 | 5860 | 912 |
| 336 | 20230808 | 140400 | 897699860 | 5880 | 5870 | 5880 | 5870 | 138 |
| 337 | 20230808 | 140300 | 896889770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 338 | 20230808 | 140200 | 896889770 | 5870 | 5870 | 5870 | 5870 | 200 |
| 339 | 20230808 | 140100 | 895715770 | 5860 | 5860 | 5860 | 5860 | 393 |
| 340 | 20230808 | 140000 | 893412790 | 5890 | 5880 | 5890 | 5880 | 849 |
| 341 | 20230808 | 135900 | 888417230 | 5880 | 5870 | 5880 | 5860 | 214 |
| 342 | 20230808 | 135800 | 887161050 | 5870 | 5870 | 5870 | 5870 | 201 |
| 343 | 20230808 | 135700 | 885981180 | 5860 | 5860 | 5860 | 5860 | 78 |
| 344 | 20230808 | 135600 | 885524100 | 5880 | 5880 | 5880 | 5880 | 0 |
| 345 | 20230808 | 135500 | 885524100 | 5880 | 5880 | 5880 | 5880 | 0 |
| 346 | 20230808 | 135400 | 885524100 | 5880 | 5880 | 5880 | 5880 | 0 |
| 347 | 20230808 | 135300 | 885524100 | 5880 | 5880 | 5880 | 5880 | 1 |
| 348 | 20230808 | 135200 | 885518220 | 5860 | 5860 | 5860 | 5860 | 17 |
| 349 | 20230808 | 135100 | 885418600 | 5850 | 5850 | 5850 | 5850 | 0 |
| 350 | 20230808 | 135000 | 885418600 | 5850 | 5850 | 5850 | 5850 | 0 |
| 351 | 20230808 | 134900 | 885418600 | 5850 | 5860 | 5860 | 5850 | 700 |
| 352 | 20230808 | 134800 | 881323170 | 5880 | 5850 | 5880 | 5850 | 316 |
| 353 | 20230808 | 134700 | 879474420 | 5850 | 5860 | 5860 | 5850 | 969 |
| 354 | 20230808 | 134600 | 873800660 | 5860 | 5870 | 5870 | 5860 | 395 |
| 355 | 20230808 | 134500 | 871485010 | 5870 | 5870 | 5870 | 5870 | 100 |
| 356 | 20230808 | 134400 | 870898010 | 5870 | 5870 | 5870 | 5870 | 80 |
| 357 | 20230808 | 134300 | 870428410 | 5870 | 5870 | 5870 | 5870 | 0 |
| 358 | 20230808 | 134200 | 870428410 | 5870 | 5860 | 5870 | 5860 | 370 |
| 359 | 20230808 | 134100 | 868258710 | 5870 | 5870 | 5870 | 5860 | 803 |
| 360 | 20230808 | 134000 | 863551140 | 5860 | 5860 | 5860 | 5860 | 0 |
| 361 | 20230808 | 133900 | 863551140 | 5860 | 5860 | 5870 | 5860 | 537 |
| 362 | 20230808 | 133800 | 860404120 | 5860 | 5860 | 5860 | 5860 | 0 |
| 363 | 20230808 | 133700 | 860404120 | 5860 | 5860 | 5860 | 5860 | 400 |
| 364 | 20230808 | 133600 | 858060120 | 5860 | 5870 | 5870 | 5860 | 320 |
| 365 | 20230808 | 133500 | 856184720 | 5860 | 5860 | 5860 | 5860 | 248 |
| 366 | 20230808 | 133400 | 854731440 | 5870 | 5870 | 5870 | 5870 | 308 |
| 367 | 20230808 | 133300 | 852923480 | 5870 | 5870 | 5870 | 5870 | 278 |
| 368 | 20230808 | 133200 | 851291620 | 5880 | 5880 | 5880 | 5880 | 72 |
| 369 | 20230808 | 133100 | 850868260 | 5880 | 5880 | 5890 | 5880 | 161 |
| 370 | 20230808 | 133000 | 849921400 | 5870 | 5870 | 5870 | 5870 | 211 |
| 371 | 20230808 | 132900 | 848682830 | 5880 | 5870 | 5880 | 5870 | 838 |
| 372 | 20230808 | 132800 | 843763670 | 5870 | 5870 | 5870 | 5870 | 38 |
| 373 | 20230808 | 132700 | 843540610 | 5870 | 5870 | 5890 | 5870 | 64 |
| 374 | 20230808 | 132600 | 843164850 | 5860 | 5880 | 5880 | 5860 | 979 |
| 375 | 20230808 | 132500 | 837421740 | 5890 | 5890 | 5900 | 5890 | 1478 |
| 376 | 20230808 | 132400 | 828715320 | 5890 | 5880 | 5890 | 5880 | 931 |
| 377 | 20230808 | 132300 | 823234820 | 5890 | 5890 | 5890 | 5890 | 0 |
| 378 | 20230808 | 132200 | 823234820 | 5890 | 5890 | 5890 | 5890 | 18 |
| 379 | 20230808 | 132100 | 823128800 | 5890 | 5890 | 5890 | 5890 | 0 |
| 380 | 20230808 | 132000 | 823128800 | 5890 | 5890 | 5890 | 5890 | 0 |
| 381 | 20230808 | 131900 | 823128800 | 5890 | 5870 | 5890 | 5870 | 161 |
| 382 | 20230808 | 131800 | 822183610 | 5870 | 5870 | 5870 | 5870 | 2712 |
| 383 | 20230808 | 131700 | 806264170 | 5870 | 5870 | 5870 | 5870 | 665 |
| 384 | 20230808 | 131600 | 802360620 | 5870 | 5870 | 5870 | 5870 | 76 |
| 385 | 20230808 | 131500 | 801914500 | 5870 | 5890 | 5890 | 5870 | 101 |
| 386 | 20230808 | 131400 | 801321610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 387 | 20230808 | 131300 | 801321610 | 5870 | 5890 | 5890 | 5870 | 330 |
| 388 | 20230808 | 131200 | 799383910 | 5890 | 5890 | 5890 | 5870 | 197 |
| 389 | 20230808 | 131100 | 798227340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 390 | 20230808 | 131000 | 798227340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 391 | 20230808 | 130900 | 798227340 | 5900 | 5900 | 5900 | 5900 | 22 |
| 392 | 20230808 | 130800 | 798097540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 393 | 20230808 | 130700 | 798097540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 394 | 20230808 | 130600 | 798097540 | 5900 | 5870 | 5900 | 5870 | 15 |
| 395 | 20230808 | 130500 | 798009070 | 5870 | 5870 | 5870 | 5870 | 0 |
| 396 | 20230808 | 130400 | 798009070 | 5870 | 5870 | 5870 | 5870 | 0 |
| 397 | 20230808 | 130300 | 798009070 | 5870 | 5880 | 5880 | 5870 | 1808 |
| 398 | 20230808 | 130200 | 787384630 | 5900 | 5890 | 5900 | 5890 | 3 |
| 399 | 20230808 | 130100 | 787366950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 400 | 20230808 | 130000 | 787366950 | 5880 | 5880 | 5880 | 5880 | 878 |
| 401 | 20230808 | 125900 | 782204310 | 5880 | 5890 | 5890 | 5880 | 193 |
| 402 | 20230808 | 125800 | 781067930 | 5880 | 5880 | 5880 | 5880 | 10 |
| 403 | 20230808 | 125700 | 781009130 | 5880 | 5890 | 5890 | 5880 | 902 |
| 404 | 20230808 | 125600 | 775705280 | 5890 | 5890 | 5890 | 5890 | 0 |
| 405 | 20230808 | 125500 | 775705280 | 5890 | 5890 | 5890 | 5890 | 4 |
| 406 | 20230808 | 125400 | 775681720 | 5900 | 5900 | 5900 | 5900 | 0 |
| 407 | 20230808 | 125300 | 775681720 | 5900 | 5900 | 5900 | 5900 | 0 |
| 408 | 20230808 | 125200 | 775681720 | 5900 | 5900 | 5900 | 5900 | 1817 |
| 409 | 20230808 | 125100 | 764961420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 410 | 20230808 | 125000 | 764961420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 411 | 20230808 | 124900 | 764961420 | 5900 | 5900 | 5900 | 5900 | 922 |
| 412 | 20230808 | 124800 | 759521620 | 5900 | 5900 | 5900 | 5900 | 266 |
| 413 | 20230808 | 124700 | 757952220 | 5900 | 5900 | 5920 | 5900 | 593 |
| 414 | 20230808 | 124600 | 754452600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 415 | 20230808 | 124500 | 754452600 | 5920 | 5920 | 5920 | 5920 | 117 |
| 416 | 20230808 | 124400 | 753759960 | 5920 | 5920 | 5920 | 5920 | 56 |
| 417 | 20230808 | 124300 | 753428440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 418 | 20230808 | 124200 | 753428440 | 5920 | 5910 | 5920 | 5900 | 22 |
| 419 | 20230808 | 124100 | 753298420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 420 | 20230808 | 124000 | 753298420 | 5910 | 5900 | 5920 | 5900 | 63 |
| 421 | 20230808 | 123900 | 752926090 | 5900 | 5920 | 5920 | 5900 | 202 |
| 422 | 20230808 | 123800 | 751732250 | 5920 | 5920 | 5920 | 5920 | 99 |
| 423 | 20230808 | 123700 | 751146170 | 5900 | 5900 | 5910 | 5900 | 421 |
| 424 | 20230808 | 123600 | 748662070 | 5900 | 5900 | 5900 | 5890 | 244 |
| 425 | 20230808 | 123500 | 747222970 | 5890 | 5880 | 5890 | 5880 | 3921 |
| 426 | 20230808 | 123400 | 724129480 | 5880 | 5880 | 5880 | 5880 | 70 |
| 427 | 20230808 | 123300 | 723717880 | 5890 | 5870 | 5890 | 5860 | 544 |
| 428 | 20230808 | 123200 | 720527890 | 5870 | 5870 | 5890 | 5860 | 29 |
| 429 | 20230808 | 123100 | 720357680 | 5870 | 5870 | 5870 | 5870 | 422 |
| 430 | 20230808 | 123000 | 717880540 | 5870 | 5870 | 5870 | 5870 | 390 |
| 431 | 20230808 | 122900 | 715591240 | 5860 | 5860 | 5860 | 5860 | 99 |
| 432 | 20230808 | 122800 | 715011100 | 5860 | 5870 | 5870 | 5860 | 161 |
| 433 | 20230808 | 122700 | 714066340 | 5870 | 5870 | 5870 | 5870 | 0 |
| 434 | 20230808 | 122600 | 714066340 | 5870 | 5870 | 5870 | 5870 | 0 |
| 435 | 20230808 | 122500 | 714066340 | 5870 | 5870 | 5870 | 5870 | 220 |
| 436 | 20230808 | 122400 | 712774940 | 5870 | 5870 | 5870 | 5870 | 10 |
| 437 | 20230808 | 122300 | 712716240 | 5860 | 5860 | 5860 | 5860 | 10 |
| 438 | 20230808 | 122200 | 712657640 | 5870 | 5870 | 5870 | 5870 | 160 |
| 439 | 20230808 | 122100 | 711718440 | 5890 | 5890 | 5890 | 5890 | 135 |
| 440 | 20230808 | 122000 | 710923290 | 5890 | 5890 | 5890 | 5890 | 200 |
| 441 | 20230808 | 121900 | 709745290 | 5890 | 5890 | 5890 | 5890 | 2 |
| 442 | 20230808 | 121800 | 709733510 | 5870 | 5880 | 5880 | 5870 | 441 |
| 443 | 20230808 | 121700 | 707141200 | 5890 | 5890 | 5890 | 5890 | 6 |
| 444 | 20230808 | 121600 | 707105860 | 5880 | 5880 | 5880 | 5880 | 0 |
| 445 | 20230808 | 121500 | 707105860 | 5880 | 5880 | 5880 | 5880 | 150 |
| 446 | 20230808 | 121400 | 706223860 | 5880 | 5880 | 5880 | 5880 | 422 |
| 447 | 20230808 | 121300 | 703742500 | 5880 | 5880 | 5880 | 5880 | 20 |
| 448 | 20230808 | 121200 | 703624900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 449 | 20230808 | 121100 | 703624900 | 5880 | 5880 | 5880 | 5880 | 249 |
| 450 | 20230808 | 121000 | 702160780 | 5860 | 5860 | 5880 | 5860 | 364 |
| 451 | 20230808 | 120900 | 700024880 | 5880 | 5880 | 5880 | 5880 | 300 |
| 452 | 20230808 | 120800 | 698260880 | 5880 | 5880 | 5880 | 5880 | 50 |
| 453 | 20230808 | 120700 | 697966880 | 5880 | 5880 | 5880 | 5880 | 8 |
| 454 | 20230808 | 120600 | 697919840 | 5880 | 5880 | 5880 | 5880 | 2 |
| 455 | 20230808 | 120500 | 697908080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 456 | 20230808 | 120400 | 697908080 | 5880 | 5880 | 5880 | 5880 | 1 |
| 457 | 20230808 | 120300 | 697902200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 458 | 20230808 | 120200 | 697902200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 459 | 20230808 | 120100 | 697902200 | 5880 | 5880 | 5880 | 5880 | 170 |
| 460 | 20230808 | 120000 | 696902600 | 5880 | 5880 | 5880 | 5880 | 0 |
| 461 | 20230808 | 115900 | 696902600 | 5880 | 5880 | 5880 | 5880 | 0 |
| 462 | 20230808 | 115800 | 696902600 | 5880 | 5880 | 5880 | 5880 | 0 |
| 463 | 20230808 | 115700 | 696902600 | 5880 | 5870 | 5880 | 5860 | 4244 |
| 464 | 20230808 | 115600 | 671993960 | 5900 | 5890 | 5900 | 5870 | 3 |
| 465 | 20230808 | 115500 | 671976300 | 5890 | 5890 | 5890 | 5860 | 1585 |
| 466 | 20230808 | 115400 | 662651110 | 5900 | 5900 | 5900 | 5900 | 50 |
| 467 | 20230808 | 115300 | 662356110 | 5900 | 5900 | 5900 | 5900 | 1 |
| 468 | 20230808 | 115200 | 662350210 | 5900 | 5900 | 5900 | 5900 | 0 |
| 469 | 20230808 | 115100 | 662350210 | 5900 | 5900 | 5900 | 5900 | 0 |
| 470 | 20230808 | 115000 | 662350210 | 5900 | 5900 | 5900 | 5900 | 4 |
| 471 | 20230808 | 114900 | 662326610 | 5900 | 5900 | 5900 | 5900 | 0 |
| 472 | 20230808 | 114800 | 662326610 | 5900 | 5900 | 5900 | 5900 | 0 |
| 473 | 20230808 | 114700 | 662326610 | 5900 | 5900 | 5900 | 5900 | 0 |
| 474 | 20230808 | 114600 | 662326610 | 5900 | 5880 | 5900 | 5880 | 2 |
| 475 | 20230808 | 114500 | 662314830 | 5880 | 5880 | 5880 | 5880 | 11 |
| 476 | 20230808 | 114400 | 662250150 | 5880 | 5890 | 5890 | 5880 | 1314 |
| 477 | 20230808 | 114300 | 654522780 | 5900 | 5900 | 5900 | 5900 | 0 |
| 478 | 20230808 | 114200 | 654522780 | 5900 | 5900 | 5900 | 5900 | 180 |
| 479 | 20230808 | 114100 | 653460780 | 5910 | 5910 | 5910 | 5910 | 85 |
| 480 | 20230808 | 114000 | 652958430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 481 | 20230808 | 113900 | 652958430 | 5910 | 5890 | 5910 | 5890 | 3995 |
| 482 | 20230808 | 113800 | 629390020 | 5880 | 5880 | 5880 | 5880 | 77 |
| 483 | 20230808 | 113700 | 628937260 | 5870 | 5890 | 5890 | 5850 | 279 |
| 484 | 20230808 | 113600 | 627302980 | 5850 | 5860 | 5860 | 5850 | 1048 |
| 485 | 20230808 | 113500 | 621163730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 486 | 20230808 | 113400 | 621163730 | 5890 | 5890 | 5890 | 5890 | 1 |
| 487 | 20230808 | 113300 | 621157840 | 5880 | 5880 | 5890 | 5880 | 103 |
| 488 | 20230808 | 113200 | 620552190 | 5880 | 5880 | 5890 | 5870 | 57 |
| 489 | 20230808 | 113100 | 620217030 | 5880 | 5880 | 5880 | 5860 | 3271 |
| 490 | 20230808 | 113000 | 601023610 | 5900 | 5900 | 5900 | 5900 | 125 |
| 491 | 20230808 | 112900 | 600286110 | 5900 | 5880 | 5900 | 5870 | 2975 |
| 492 | 20230808 | 112800 | 582791140 | 5880 | 5880 | 5880 | 5880 | 149 |
| 493 | 20230808 | 112700 | 581915020 | 5890 | 5890 | 5890 | 5890 | 20 |
| 494 | 20230808 | 112600 | 581797220 | 5890 | 5900 | 5900 | 5870 | 5867 |
| 495 | 20230808 | 112500 | 547313180 | 5900 | 5890 | 5900 | 5890 | 2303 |
| 496 | 20230808 | 112400 | 533745010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 497 | 20230808 | 112300 | 533745010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 498 | 20230808 | 112200 | 533745010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 499 | 20230808 | 112100 | 533745010 | 5910 | 5890 | 5910 | 5890 | 2 |
| 500 | 20230808 | 112000 | 533733210 | 5890 | 5890 | 5890 | 5890 | 140 |
| 501 | 20230808 | 111900 | 532908610 | 5890 | 5900 | 5900 | 5890 | 45 |
| 502 | 20230808 | 111800 | 532643360 | 5910 | 5910 | 5910 | 5910 | 446 |
| 503 | 20230808 | 111700 | 530007500 | 5910 | 5890 | 5910 | 5890 | 69 |
| 504 | 20230808 | 111600 | 529601070 | 5910 | 5910 | 5910 | 5900 | 58 |
| 505 | 20230808 | 111500 | 529258300 | 5930 | 5910 | 5930 | 5910 | 908 |
| 506 | 20230808 | 111400 | 523891940 | 5920 | 5920 | 5920 | 5920 | 0 |
| 507 | 20230808 | 111300 | 523891940 | 5920 | 5920 | 5920 | 5920 | 0 |
| 508 | 20230808 | 111200 | 523891940 | 5920 | 5910 | 5920 | 5910 | 472 |
| 509 | 20230808 | 111100 | 521098940 | 5910 | 5920 | 5920 | 5910 | 1488 |
| 510 | 20230808 | 111000 | 512304840 | 5920 | 5900 | 5920 | 5900 | 591 |
| 511 | 20230808 | 110900 | 508814280 | 5910 | 5890 | 5910 | 5890 | 226 |
| 512 | 20230808 | 110800 | 507481140 | 5860 | 5870 | 5870 | 5860 | 774 |
| 513 | 20230808 | 110700 | 502941240 | 5890 | 5870 | 5890 | 5870 | 2 |
| 514 | 20230808 | 110600 | 502929480 | 5870 | 5880 | 5880 | 5870 | 1330 |
| 515 | 20230808 | 110500 | 495118510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 516 | 20230808 | 110400 | 495118510 | 5890 | 5890 | 5890 | 5890 | 207 |
| 517 | 20230808 | 110300 | 493899280 | 5890 | 5890 | 5890 | 5890 | 344 |
| 518 | 20230808 | 110200 | 491873120 | 5900 | 5900 | 5900 | 5900 | 0 |
| 519 | 20230808 | 110100 | 491873120 | 5900 | 5900 | 5900 | 5900 | 309 |
| 520 | 20230808 | 110000 | 490050020 | 5920 | 5920 | 5920 | 5920 | 1 |
| 521 | 20230808 | 105900 | 490044100 | 5900 | 5900 | 5900 | 5900 | 326 |
| 522 | 20230808 | 105800 | 488120700 | 5900 | 5900 | 5900 | 5900 | 0 |
| 523 | 20230808 | 105700 | 488120700 | 5900 | 5920 | 5920 | 5900 | 319 |
| 524 | 20230808 | 105600 | 486232600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 525 | 20230808 | 105500 | 486232600 | 5920 | 5910 | 5920 | 5910 | 453 |
| 526 | 20230808 | 105400 | 483555360 | 5910 | 5910 | 5910 | 5910 | 191 |
| 527 | 20230808 | 105300 | 482426550 | 5910 | 5900 | 5910 | 5900 | 111 |
| 528 | 20230808 | 105200 | 481771630 | 5900 | 5870 | 5900 | 5870 | 503 |
| 529 | 20230808 | 105100 | 478803990 | 5880 | 5870 | 5880 | 5870 | 29 |
| 530 | 20230808 | 105000 | 478633570 | 5860 | 5850 | 5860 | 5850 | 16 |
| 531 | 20230808 | 104900 | 478539860 | 5850 | 5850 | 5850 | 5850 | 125 |
| 532 | 20230808 | 104800 | 477808610 | 5860 | 5860 | 5860 | 5860 | 282 |
| 533 | 20230808 | 104700 | 476156090 | 5860 | 5850 | 5860 | 5850 | 211 |
| 534 | 20230808 | 104600 | 474921230 | 5840 | 5830 | 5840 | 5830 | 1100 |
| 535 | 20230808 | 104500 | 468498230 | 5830 | 5840 | 5840 | 5830 | 249 |
| 536 | 20230808 | 104400 | 467046060 | 5830 | 5860 | 5870 | 5830 | 836 |
| 537 | 20230808 | 104300 | 462171850 | 5850 | 5850 | 5870 | 5820 | 4360 |
| 538 | 20230808 | 104200 | 436745660 | 5850 | 5850 | 5850 | 5850 | 366 |
| 539 | 20230808 | 104100 | 434604560 | 5850 | 5860 | 5860 | 5850 | 908 |
| 540 | 20230808 | 104000 | 429292500 | 5870 | 5870 | 5870 | 5870 | 5 |
| 541 | 20230808 | 103900 | 429263150 | 5870 | 5870 | 5870 | 5870 | 100 |
| 542 | 20230808 | 103800 | 428676150 | 5870 | 5850 | 5870 | 5850 | 500 |
| 543 | 20230808 | 103700 | 425741410 | 5850 | 5850 | 5850 | 5850 | 11 |
| 544 | 20230808 | 103600 | 425677060 | 5850 | 5840 | 5870 | 5840 | 36 |
| 545 | 20230808 | 103500 | 425466450 | 5870 | 5840 | 5870 | 5840 | 215 |
| 546 | 20230808 | 103400 | 424206690 | 5860 | 5870 | 5870 | 5860 | 101 |
| 547 | 20230808 | 103300 | 423614820 | 5840 | 5860 | 5860 | 5840 | 500 |
| 548 | 20230808 | 103200 | 420690270 | 5890 | 5890 | 5890 | 5890 | 100 |
| 549 | 20230808 | 103100 | 420101270 | 5910 | 5880 | 5910 | 5840 | 8233 |
| 550 | 20230808 | 103000 | 371923050 | 5870 | 5880 | 5880 | 5870 | 210 |
| 551 | 20230808 | 102900 | 370690120 | 5870 | 5870 | 5870 | 5870 | 104 |
| 552 | 20230808 | 102800 | 370079640 | 5870 | 5870 | 5880 | 5870 | 108 |
| 553 | 20230808 | 102700 | 369445670 | 5870 | 5900 | 5900 | 5870 | 1778 |
| 554 | 20230808 | 102600 | 359008560 | 5880 | 5890 | 5890 | 5870 | 1506 |
| 555 | 20230808 | 102500 | 350152890 | 5900 | 5890 | 5900 | 5890 | 1562 |
| 556 | 20230808 | 102400 | 340952130 | 5890 | 5900 | 5900 | 5890 | 301 |
| 557 | 20230808 | 102300 | 339176330 | 5900 | 5900 | 5900 | 5900 | 100 |
| 558 | 20230808 | 102200 | 338586330 | 5900 | 5900 | 5900 | 5900 | 33 |
| 559 | 20230808 | 102100 | 338391630 | 5900 | 5900 | 5900 | 5900 | 56 |
| 560 | 20230808 | 102000 | 338061230 | 5900 | 5900 | 5900 | 5900 | 0 |
| 561 | 20230808 | 101900 | 338061230 | 5900 | 5900 | 5900 | 5900 | 630 |
| 562 | 20230808 | 101800 | 334344230 | 5930 | 5930 | 5930 | 5930 | 100 |
| 563 | 20230808 | 101700 | 333751230 | 5930 | 5900 | 5930 | 5900 | 203 |
| 564 | 20230808 | 101600 | 332553500 | 5900 | 5900 | 5900 | 5900 | 44 |
| 565 | 20230808 | 101500 | 332293900 | 5900 | 5900 | 5910 | 5900 | 1139 |
| 566 | 20230808 | 101400 | 325569120 | 5900 | 5920 | 5940 | 5900 | 54 |
| 567 | 20230808 | 101300 | 325250400 | 5940 | 5940 | 5940 | 5940 | 0 |
| 568 | 20230808 | 101200 | 325250400 | 5940 | 5910 | 5940 | 5900 | 7362 |
| 569 | 20230808 | 101100 | 281724630 | 5910 | 5910 | 5910 | 5910 | 76 |
| 570 | 20230808 | 101000 | 281275470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 571 | 20230808 | 100900 | 281275470 | 5900 | 5900 | 5900 | 5900 | 71 |
| 572 | 20230808 | 100800 | 280856570 | 5900 | 5900 | 5900 | 5900 | 137 |
| 573 | 20230808 | 100700 | 280048270 | 5900 | 5910 | 5920 | 5900 | 279 |
| 574 | 20230808 | 100600 | 278401410 | 5920 | 5920 | 5920 | 5920 | 25 |
| 575 | 20230808 | 100500 | 278253410 | 5920 | 5920 | 5920 | 5920 | 2 |
| 576 | 20230808 | 100400 | 278241570 | 5900 | 5900 | 5900 | 5880 | 347 |
| 577 | 20230808 | 100300 | 276196550 | 5910 | 5910 | 5910 | 5900 | 53 |
| 578 | 20230808 | 100200 | 275883330 | 5910 | 5910 | 5910 | 5880 | 1262 |
| 579 | 20230808 | 100100 | 268456420 | 5910 | 5920 | 5940 | 5890 | 1779 |
| 580 | 20230808 | 100000 | 257959790 | 5930 | 5930 | 5930 | 5930 | 1 |
| 581 | 20230808 | 095900 | 257953860 | 5920 | 5950 | 5950 | 5920 | 1190 |
| 582 | 20230808 | 095800 | 250908710 | 5930 | 5930 | 5950 | 5930 | 101 |
| 583 | 20230808 | 095700 | 250308630 | 5930 | 5920 | 5930 | 5920 | 152 |
| 584 | 20230808 | 095600 | 249407370 | 5920 | 5920 | 5920 | 5920 | 19 |
| 585 | 20230808 | 095500 | 249294890 | 5910 | 5910 | 5910 | 5910 | 82 |
| 586 | 20230808 | 095400 | 248810270 | 5900 | 5910 | 5920 | 5900 | 278 |
| 587 | 20230808 | 095300 | 247166690 | 5910 | 5950 | 5960 | 5910 | 144 |
| 588 | 20230808 | 095200 | 246310690 | 5950 | 5930 | 5950 | 5930 | 10 |
| 589 | 20230808 | 095100 | 246251330 | 5930 | 5930 | 5930 | 5920 | 154 |
| 590 | 20230808 | 095000 | 245339610 | 5920 | 5910 | 5920 | 5910 | 372 |
| 591 | 20230808 | 094900 | 243138320 | 5880 | 5880 | 5880 | 5880 | 0 |
| 592 | 20230808 | 094800 | 243138320 | 5880 | 5900 | 5900 | 5880 | 355 |
| 593 | 20230808 | 094700 | 241047520 | 5910 | 5910 | 5910 | 5910 | 2 |
| 594 | 20230808 | 094600 | 241035700 | 5890 | 5900 | 5900 | 5890 | 40 |
| 595 | 20230808 | 094500 | 240799800 | 5910 | 5910 | 5910 | 5910 | 0 |
| 596 | 20230808 | 094400 | 240799800 | 5910 | 5910 | 5910 | 5910 | 2 |
| 597 | 20230808 | 094300 | 240787980 | 5890 | 5880 | 5910 | 5880 | 146 |
| 598 | 20230808 | 094200 | 239929020 | 5880 | 5890 | 5890 | 5880 | 1378 |
| 599 | 20230808 | 094100 | 231824280 | 5890 | 5910 | 5920 | 5890 | 781 |
| 600 | 20230808 | 094000 | 227223570 | 5930 | 5930 | 5930 | 5930 | 51 |
| 601 | 20230808 | 093900 | 226921140 | 5910 | 5910 | 5910 | 5890 | 1839 |
| 602 | 20230808 | 093800 | 216071690 | 5920 | 5910 | 5920 | 5910 | 687 |
| 603 | 20230808 | 093700 | 212005640 | 5910 | 5900 | 5910 | 5900 | 31 |
| 604 | 20230808 | 093600 | 211822730 | 5900 | 5890 | 5900 | 5890 | 389 |
| 605 | 20230808 | 093500 | 209527640 | 5890 | 5890 | 5890 | 5890 | 0 |
| 606 | 20230808 | 093400 | 209527640 | 5890 | 5900 | 5920 | 5880 | 1771 |
| 607 | 20230808 | 093300 | 199108170 | 5900 | 5900 | 5900 | 5900 | 595 |
| 608 | 20230808 | 093200 | 195597670 | 5920 | 5900 | 5920 | 5900 | 57 |
| 609 | 20230808 | 093100 | 195261350 | 5890 | 5900 | 5930 | 5890 | 1648 |
| 610 | 20230808 | 093000 | 185551230 | 5900 | 5910 | 5930 | 5900 | 1271 |
| 611 | 20230808 | 092900 | 178052260 | 5890 | 5910 | 5910 | 5890 | 502 |
| 612 | 20230808 | 092800 | 175091310 | 5900 | 5900 | 5900 | 5900 | 153 |
| 613 | 20230808 | 092700 | 174188610 | 5930 | 5900 | 5930 | 5900 | 374 |
| 614 | 20230808 | 092600 | 171974560 | 5890 | 5900 | 5900 | 5890 | 337 |
| 615 | 20230808 | 092500 | 169988690 | 5890 | 5930 | 5930 | 5890 | 1010 |
| 616 | 20230808 | 092400 | 164028810 | 5930 | 5930 | 5930 | 5930 | 1 |
| 617 | 20230808 | 092300 | 164022880 | 5900 | 5930 | 5930 | 5900 | 721 |
| 618 | 20230808 | 092200 | 159754060 | 5930 | 5930 | 5930 | 5930 | 50 |
| 619 | 20230808 | 092100 | 159457560 | 5930 | 5900 | 5930 | 5900 | 80 |
| 620 | 20230808 | 092000 | 158985080 | 5900 | 5900 | 5910 | 5900 | 93 |
| 621 | 20230808 | 091900 | 158436340 | 5900 | 5900 | 5900 | 5900 | 664 |
| 622 | 20230808 | 091800 | 154518740 | 5910 | 5910 | 5910 | 5910 | 2 |
| 623 | 20230808 | 091700 | 154506920 | 5920 | 5910 | 5920 | 5910 | 1109 |
| 624 | 20230808 | 091600 | 147951640 | 5910 | 5880 | 5910 | 5880 | 1105 |
| 625 | 20230808 | 091500 | 141444940 | 5880 | 5900 | 5900 | 5880 | 62 |
| 626 | 20230808 | 091400 | 141080360 | 5900 | 5900 | 5900 | 5870 | 2575 |
| 627 | 20230808 | 091300 | 125939510 | 5900 | 5900 | 5900 | 5900 | 5 |
| 628 | 20230808 | 091200 | 125910010 | 5900 | 5870 | 5900 | 5870 | 601 |
| 629 | 20230808 | 091100 | 122368510 | 5880 | 5890 | 5890 | 5870 | 2757 |
| 630 | 20230808 | 091000 | 106166570 | 5880 | 5900 | 5900 | 5880 | 464 |
| 631 | 20230808 | 090900 | 103432950 | 5900 | 5910 | 5910 | 5870 | 5189 |
| 632 | 20230808 | 090800 | 72895580 | 5930 | 5920 | 5930 | 5900 | 106 |
| 633 | 20230808 | 090700 | 72268400 | 5930 | 5900 | 5930 | 5900 | 4295 |
| 634 | 20230808 | 090600 | 46858640 | 5900 | 5920 | 5930 | 5900 | 1760 |
| 635 | 20230808 | 090500 | 36455560 | 5920 | 5940 | 5940 | 5920 | 768 |
| 636 | 20230808 | 090400 | 31905540 | 5940 | 5940 | 5940 | 5920 | 251 |
| 637 | 20230808 | 090300 | 30414620 | 5940 | 5930 | 5940 | 5890 | 1599 |
| 638 | 20230808 | 090200 | 20959010 | 5940 | 5950 | 5950 | 5940 | 1036 |
| 639 | 20230808 | 090100 | 14794860 | 5960 | 6000 | 6000 | 5960 | 1778 |
| 640 | 20230808 | 090000 | 4193100 | 5960 | 6000 | 6000 | 5960 | 702 |