30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 3 | 20230808 | 191400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230808 | 191300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230808 | 191200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230808 | 191100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230808 | 191000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230808 | 190900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230808 | 190800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230808 | 190700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230808 | 190600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230808 | 190500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230808 | 190400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230808 | 190300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230808 | 190200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230808 | 190100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230808 | 190000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230808 | 185900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230808 | 185800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230808 | 185700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230808 | 185600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230808 | 185500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230808 | 185400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230808 | 185300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230808 | 185200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230808 | 185100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230808 | 185000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230808 | 184900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230808 | 184800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230808 | 184700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230808 | 184600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230808 | 184500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 33 | 20230808 | 184400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230808 | 184300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230808 | 184200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230808 | 184100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230808 | 184000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230808 | 183900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230808 | 183800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230808 | 183700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230808 | 183600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230808 | 183500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230808 | 183400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230808 | 183300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230808 | 183200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230808 | 183100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230808 | 183000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230808 | 182900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230808 | 182800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230808 | 182700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230808 | 182600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230808 | 182500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230808 | 182400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230808 | 182300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230808 | 182200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230808 | 182100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230808 | 182000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230808 | 181900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230808 | 181800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230808 | 181700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230808 | 181600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230808 | 181500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 63 | 20230808 | 181400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230808 | 181300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230808 | 181200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230808 | 181100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230808 | 181000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230808 | 180900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230808 | 180800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230808 | 180700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230808 | 180600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230808 | 180500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230808 | 180400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230808 | 180300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230808 | 180200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230808 | 180100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230808 | 180000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230808 | 175900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230808 | 175800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230808 | 175700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230808 | 175600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230808 | 175500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230808 | 175400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230808 | 175300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230808 | 175200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230808 | 175100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230808 | 175000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230808 | 174900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230808 | 174800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230808 | 174700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230808 | 174600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230808 | 174500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 93 | 20230808 | 174400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230808 | 174300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230808 | 174200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230808 | 174100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230808 | 174000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230808 | 173900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230808 | 173800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230808 | 173700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230808 | 173600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230808 | 173500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230808 | 173400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230808 | 173300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230808 | 173200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230808 | 173100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230808 | 173000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230808 | 172900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230808 | 172800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230808 | 172700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230808 | 172600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230808 | 172500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230808 | 172400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230808 | 172300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230808 | 172200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230808 | 172100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230808 | 172000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230808 | 171900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230808 | 171800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230808 | 171700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230808 | 171600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230808 | 171500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 123 | 20230808 | 171400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230808 | 171300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230808 | 171200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230808 | 171100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230808 | 171000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230808 | 170900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230808 | 170800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230808 | 170700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230808 | 170600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230808 | 170500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230808 | 170400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230808 | 170300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230808 | 170200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230808 | 170100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230808 | 170000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230808 | 165900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230808 | 165800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230808 | 165700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230808 | 165600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230808 | 165500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230808 | 165400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230808 | 165300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230808 | 165200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230808 | 165100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230808 | 165000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230808 | 164900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230808 | 164800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230808 | 164700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230808 | 164600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230808 | 164500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 153 | 20230808 | 164400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230808 | 164300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230808 | 164200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230808 | 164100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230808 | 164000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230808 | 163900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230808 | 163800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230808 | 163700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230808 | 163600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230808 | 163500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230808 | 163400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230808 | 163300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230808 | 163200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230808 | 163100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230808 | 163000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230808 | 162900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230808 | 162800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230808 | 162700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230808 | 162600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230808 | 162500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230808 | 162400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230808 | 162300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230808 | 162200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230808 | 162100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230808 | 162000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230808 | 161900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230808 | 161800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230808 | 161700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230808 | 161600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230808 | 161500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 183 | 20230808 | 161400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230808 | 161300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230808 | 161200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230808 | 161100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230808 | 161000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230808 | 160900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230808 | 160800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230808 | 160700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230808 | 160600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230808 | 160500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230808 | 160400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230808 | 160300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230808 | 160200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230808 | 160100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230808 | 160000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230808 | 155900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230808 | 155800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230808 | 155700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230808 | 155600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230808 | 155500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230808 | 155400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230808 | 155300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230808 | 155200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230808 | 155100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230808 | 155000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20230808 | 154900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20230808 | 154800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20230808 | 154700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20230808 | 154600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20230808 | 154500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 213 | 20230808 | 154400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20230808 | 154300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20230808 | 154200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20230808 | 154100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20230808 | 154000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20230808 | 153900 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20230808 | 153800 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20230808 | 153700 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20230808 | 153600 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20230808 | 153500 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20230808 | 153400 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20230808 | 153300 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20230808 | 153200 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20230808 | 153100 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20230808 | 153000 | 1262664265 | 3515 | 3515 | 3515 | 3515 | 6248 |
| 228 | 20230808 | 152900 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230808 | 152800 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230808 | 152700 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230808 | 152600 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230808 | 152500 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230808 | 152400 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230808 | 152300 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20230808 | 152200 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230808 | 152100 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20230808 | 152000 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20230808 | 151900 | 1240702545 | 3520 | 3520 | 3520 | 3520 | 314 |
| 239 | 20230808 | 151800 | 1239597265 | 3520 | 3520 | 3520 | 3515 | 111 |
| 240 | 20230808 | 151700 | 1239207080 | 3515 | 3510 | 3520 | 3510 | 93 |
| 241 | 20230808 | 151600 | 1238880185 | 3520 | 3510 | 3520 | 3510 | 1265 |
| 242 | 20230808 | 151500 | 1234437495 | 3510 | 3520 | 3520 | 3510 | 1587 |
| 243 | 20230808 | 151400 | 1228861190 | 3520 | 3525 | 3525 | 3515 | 1817 |
| 244 | 20230808 | 151300 | 1222461880 | 3530 | 3525 | 3530 | 3520 | 1509 |
| 245 | 20230808 | 151200 | 1217142655 | 3520 | 3515 | 3520 | 3515 | 1141 |
| 246 | 20230808 | 151100 | 1213126360 | 3515 | 3520 | 3520 | 3515 | 702 |
| 247 | 20230808 | 151000 | 1210655910 | 3525 | 3520 | 3525 | 3520 | 143 |
| 248 | 20230808 | 150900 | 1210152045 | 3520 | 3515 | 3525 | 3515 | 114 |
| 249 | 20230808 | 150800 | 1209751265 | 3515 | 3510 | 3515 | 3510 | 674 |
| 250 | 20230808 | 150700 | 1207382175 | 3510 | 3510 | 3515 | 3510 | 244 |
| 251 | 20230808 | 150600 | 1206524560 | 3510 | 3510 | 3515 | 3510 | 618 |
| 252 | 20230808 | 150500 | 1204355360 | 3510 | 3515 | 3515 | 3510 | 4415 |
| 253 | 20230808 | 150400 | 1188836680 | 3515 | 3515 | 3520 | 3515 | 12 |
| 254 | 20230808 | 150300 | 1188794480 | 3520 | 3520 | 3525 | 3520 | 290 |
| 255 | 20230808 | 150200 | 1187773655 | 3520 | 3520 | 3520 | 3520 | 2239 |
| 256 | 20230808 | 150100 | 1179892375 | 3520 | 3520 | 3525 | 3520 | 68 |
| 257 | 20230808 | 150000 | 1179653010 | 3520 | 3520 | 3520 | 3515 | 1141 |
| 258 | 20230808 | 145900 | 1175636725 | 3515 | 3515 | 3515 | 3515 | 9 |
| 259 | 20230808 | 145800 | 1175605090 | 3515 | 3515 | 3520 | 3515 | 24 |
| 260 | 20230808 | 145700 | 1175520675 | 3515 | 3515 | 3520 | 3515 | 284 |
| 261 | 20230808 | 145600 | 1174522410 | 3515 | 3520 | 3520 | 3515 | 1597 |
| 262 | 20230808 | 145500 | 1168900975 | 3520 | 3525 | 3530 | 3520 | 3143 |
| 263 | 20230808 | 145400 | 1157824995 | 3525 | 3525 | 3525 | 3525 | 10 |
| 264 | 20230808 | 145300 | 1157789745 | 3525 | 3525 | 3525 | 3525 | 122 |
| 265 | 20230808 | 145200 | 1157359695 | 3530 | 3540 | 3540 | 3530 | 1499 |
| 266 | 20230808 | 145100 | 1152061610 | 3535 | 3535 | 3535 | 3535 | 8 |
| 267 | 20230808 | 145000 | 1152033330 | 3535 | 3535 | 3535 | 3530 | 1032 |
| 268 | 20230808 | 144900 | 1148385365 | 3530 | 3530 | 3530 | 3525 | 70 |
| 269 | 20230808 | 144800 | 1148138275 | 3525 | 3530 | 3530 | 3520 | 3366 |
| 270 | 20230808 | 144700 | 1136265725 | 3530 | 3530 | 3530 | 3530 | 11 |
| 271 | 20230808 | 144600 | 1136226895 | 3530 | 3530 | 3535 | 3530 | 113 |
| 272 | 20230808 | 144500 | 1135827480 | 3530 | 3530 | 3530 | 3530 | 10 |
| 273 | 20230808 | 144400 | 1135792180 | 3530 | 3535 | 3535 | 3530 | 1342 |
| 274 | 20230808 | 144300 | 1131048220 | 3535 | 3530 | 3545 | 3530 | 397 |
| 275 | 20230808 | 144200 | 1129642805 | 3540 | 3535 | 3540 | 3525 | 853 |
| 276 | 20230808 | 144100 | 1126624030 | 3535 | 3530 | 3540 | 3525 | 700 |
| 277 | 20230808 | 144000 | 1124154500 | 3525 | 3525 | 3530 | 3525 | 5 |
| 278 | 20230808 | 143900 | 1124136870 | 3535 | 3525 | 3535 | 3525 | 523 |
| 279 | 20230808 | 143800 | 1122288515 | 3530 | 3525 | 3530 | 3525 | 511 |
| 280 | 20230808 | 143700 | 1120484735 | 3525 | 3530 | 3530 | 3525 | 34 |
| 281 | 20230808 | 143600 | 1120364880 | 3525 | 3530 | 3530 | 3525 | 984 |
| 282 | 20230808 | 143500 | 1116891395 | 3530 | 3535 | 3535 | 3530 | 1214 |
| 283 | 20230808 | 143400 | 1112600450 | 3535 | 3535 | 3535 | 3535 | 91 |
| 284 | 20230808 | 143300 | 1112278765 | 3535 | 3535 | 3535 | 3535 | 849 |
| 285 | 20230808 | 143200 | 1109277550 | 3535 | 3535 | 3535 | 3535 | 6 |
| 286 | 20230808 | 143100 | 1109256340 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20230808 | 143000 | 1109256340 | 3535 | 3535 | 3535 | 3535 | 2 |
| 288 | 20230808 | 142900 | 1109249270 | 3535 | 3540 | 3540 | 3535 | 99 |
| 289 | 20230808 | 142800 | 1108899185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20230808 | 142700 | 1108899185 | 3540 | 3540 | 3540 | 3540 | 5 |
| 291 | 20230808 | 142600 | 1108881485 | 3545 | 3545 | 3545 | 3545 | 0 |
| 292 | 20230808 | 142500 | 1108881485 | 3545 | 3540 | 3545 | 3525 | 2013 |
| 293 | 20230808 | 142400 | 1101769420 | 3545 | 3540 | 3545 | 3540 | 392 |
| 294 | 20230808 | 142300 | 1100380810 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20230808 | 142200 | 1100380810 | 3545 | 3540 | 3545 | 3540 | 990 |
| 296 | 20230808 | 142100 | 1096873215 | 3540 | 3540 | 3540 | 3540 | 0 |
| 297 | 20230808 | 142000 | 1096873215 | 3540 | 3540 | 3540 | 3540 | 292 |
| 298 | 20230808 | 141900 | 1095839535 | 3530 | 3535 | 3545 | 3530 | 807 |
| 299 | 20230808 | 141800 | 1092985710 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20230808 | 141700 | 1092985710 | 3535 | 3535 | 3535 | 3535 | 9 |
| 301 | 20230808 | 141600 | 1092953895 | 3535 | 3535 | 3535 | 3530 | 200 |
| 302 | 20230808 | 141500 | 1092247875 | 3535 | 3530 | 3535 | 3530 | 1166 |
| 303 | 20230808 | 141400 | 1088126460 | 3530 | 3530 | 3530 | 3530 | 194 |
| 304 | 20230808 | 141300 | 1087441640 | 3530 | 3535 | 3535 | 3530 | 2289 |
| 305 | 20230808 | 141200 | 1079353705 | 3535 | 3535 | 3535 | 3535 | 550 |
| 306 | 20230808 | 141100 | 1077409455 | 3535 | 3535 | 3535 | 3535 | 53 |
| 307 | 20230808 | 141000 | 1077222100 | 3535 | 3540 | 3540 | 3535 | 192 |
| 308 | 20230808 | 140900 | 1076542880 | 3540 | 3540 | 3540 | 3540 | 1001 |
| 309 | 20230808 | 140800 | 1072999340 | 3545 | 3545 | 3545 | 3545 | 1300 |
| 310 | 20230808 | 140700 | 1068390840 | 3550 | 3550 | 3555 | 3550 | 359 |
| 311 | 20230808 | 140600 | 1067115470 | 3550 | 3545 | 3550 | 3545 | 790 |
| 312 | 20230808 | 140500 | 1064314825 | 3550 | 3555 | 3555 | 3550 | 1738 |
| 313 | 20230808 | 140400 | 1058144285 | 3555 | 3555 | 3555 | 3555 | 721 |
| 314 | 20230808 | 140300 | 1055581130 | 3560 | 3560 | 3560 | 3560 | 629 |
| 315 | 20230808 | 140200 | 1053341890 | 3560 | 3560 | 3560 | 3555 | 751 |
| 316 | 20230808 | 140100 | 1050668405 | 3555 | 3555 | 3555 | 3555 | 0 |
| 317 | 20230808 | 140000 | 1050668405 | 3555 | 3560 | 3560 | 3555 | 306 |
| 318 | 20230808 | 135900 | 1049579320 | 3560 | 3560 | 3560 | 3560 | 1028 |
| 319 | 20230808 | 135800 | 1045919640 | 3555 | 3555 | 3555 | 3555 | 738 |
| 320 | 20230808 | 135700 | 1043296050 | 3550 | 3555 | 3555 | 3550 | 154 |
| 321 | 20230808 | 135600 | 1042749325 | 3555 | 3555 | 3555 | 3555 | 196 |
| 322 | 20230808 | 135500 | 1042052545 | 3555 | 3550 | 3560 | 3550 | 2283 |
| 323 | 20230808 | 135400 | 1033936480 | 3555 | 3555 | 3555 | 3550 | 1850 |
| 324 | 20230808 | 135300 | 1027365230 | 3555 | 3550 | 3555 | 3550 | 416 |
| 325 | 20230808 | 135200 | 1025887500 | 3555 | 3550 | 3555 | 3550 | 501 |
| 326 | 20230808 | 135100 | 1024108945 | 3555 | 3555 | 3555 | 3555 | 403 |
| 327 | 20230808 | 135000 | 1022676280 | 3555 | 3555 | 3555 | 3555 | 736 |
| 328 | 20230808 | 134900 | 1020059800 | 3555 | 3555 | 3555 | 3555 | 10 |
| 329 | 20230808 | 134800 | 1020024250 | 3555 | 3550 | 3555 | 3550 | 228 |
| 330 | 20230808 | 134700 | 1019213715 | 3555 | 3555 | 3555 | 3555 | 1 |
| 331 | 20230808 | 134600 | 1019210160 | 3555 | 3550 | 3555 | 3550 | 234 |
| 332 | 20230808 | 134500 | 1018378540 | 3550 | 3550 | 3550 | 3550 | 2867 |
| 333 | 20230808 | 134400 | 1008200690 | 3550 | 3550 | 3550 | 3550 | 518 |
| 334 | 20230808 | 134300 | 1006361790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 335 | 20230808 | 134200 | 1006361790 | 3550 | 3550 | 3550 | 3550 | 1 |
| 336 | 20230808 | 134100 | 1006358240 | 3545 | 3545 | 3545 | 3545 | 47 |
| 337 | 20230808 | 134000 | 1006191625 | 3545 | 3545 | 3545 | 3545 | 14 |
| 338 | 20230808 | 133900 | 1006141995 | 3545 | 3545 | 3545 | 3545 | 0 |
| 339 | 20230808 | 133800 | 1006141995 | 3545 | 3545 | 3550 | 3545 | 3408 |
| 340 | 20230808 | 133700 | 994060575 | 3545 | 3540 | 3545 | 3540 | 2307 |
| 341 | 20230808 | 133600 | 985883610 | 3530 | 3530 | 3530 | 3530 | 3044 |
| 342 | 20230808 | 133500 | 975138290 | 3530 | 3530 | 3530 | 3530 | 0 |
| 343 | 20230808 | 133400 | 975138290 | 3530 | 3530 | 3530 | 3530 | 5106 |
| 344 | 20230808 | 133300 | 957114110 | 3525 | 3535 | 3535 | 3525 | 2250 |
| 345 | 20230808 | 133200 | 949170990 | 3535 | 3535 | 3535 | 3535 | 0 |
| 346 | 20230808 | 133100 | 949170990 | 3535 | 3540 | 3540 | 3535 | 785 |
| 347 | 20230808 | 133000 | 946395630 | 3540 | 3535 | 3540 | 3535 | 46 |
| 348 | 20230808 | 132900 | 946232995 | 3535 | 3540 | 3540 | 3535 | 857 |
| 349 | 20230808 | 132800 | 943203480 | 3545 | 3545 | 3545 | 3545 | 262 |
| 350 | 20230808 | 132700 | 942274690 | 3545 | 3545 | 3545 | 3545 | 0 |
| 351 | 20230808 | 132600 | 942274690 | 3545 | 3545 | 3545 | 3545 | 1 |
| 352 | 20230808 | 132500 | 942271145 | 3535 | 3535 | 3535 | 3535 | 1114 |
| 353 | 20230808 | 132400 | 938333155 | 3535 | 3545 | 3545 | 3535 | 4830 |
| 354 | 20230808 | 132300 | 921242280 | 3540 | 3545 | 3545 | 3540 | 219 |
| 355 | 20230808 | 132200 | 920466945 | 3545 | 3545 | 3545 | 3545 | 191 |
| 356 | 20230808 | 132100 | 919789850 | 3540 | 3550 | 3550 | 3540 | 709 |
| 357 | 20230808 | 132000 | 917275240 | 3550 | 3550 | 3550 | 3550 | 218 |
| 358 | 20230808 | 131900 | 916501340 | 3545 | 3550 | 3550 | 3545 | 406 |
| 359 | 20230808 | 131800 | 915062055 | 3550 | 3550 | 3550 | 3550 | 271 |
| 360 | 20230808 | 131700 | 914100005 | 3550 | 3545 | 3550 | 3545 | 32 |
| 361 | 20230808 | 131600 | 913986415 | 3550 | 3550 | 3550 | 3550 | 268 |
| 362 | 20230808 | 131500 | 913035015 | 3550 | 3550 | 3550 | 3550 | 459 |
| 363 | 20230808 | 131400 | 911405565 | 3555 | 3555 | 3555 | 3555 | 20 |
| 364 | 20230808 | 131300 | 911334465 | 3555 | 3555 | 3555 | 3555 | 211 |
| 365 | 20230808 | 131200 | 910584360 | 3555 | 3555 | 3555 | 3555 | 185 |
| 366 | 20230808 | 131100 | 909926685 | 3555 | 3550 | 3555 | 3550 | 273 |
| 367 | 20230808 | 131000 | 908957530 | 3555 | 3545 | 3555 | 3545 | 4672 |
| 368 | 20230808 | 130900 | 892379735 | 3540 | 3540 | 3540 | 3540 | 7527 |
| 369 | 20230808 | 130800 | 865734155 | 3540 | 3540 | 3540 | 3540 | 185 |
| 370 | 20230808 | 130700 | 865079255 | 3540 | 3535 | 3540 | 3535 | 401 |
| 371 | 20230808 | 130600 | 863661715 | 3540 | 3540 | 3540 | 3540 | 169 |
| 372 | 20230808 | 130500 | 863063455 | 3540 | 3540 | 3540 | 3540 | 250 |
| 373 | 20230808 | 130400 | 862178455 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20230808 | 130300 | 862178455 | 3540 | 3540 | 3540 | 3540 | 283 |
| 375 | 20230808 | 130200 | 861176635 | 3535 | 3535 | 3535 | 3535 | 109 |
| 376 | 20230808 | 130100 | 860791320 | 3540 | 3540 | 3540 | 3540 | 214 |
| 377 | 20230808 | 130000 | 860033760 | 3540 | 3540 | 3540 | 3540 | 364 |
| 378 | 20230808 | 125900 | 858745200 | 3540 | 3540 | 3540 | 3540 | 1 |
| 379 | 20230808 | 125800 | 858741660 | 3535 | 3535 | 3535 | 3535 | 209 |
| 380 | 20230808 | 125700 | 858002845 | 3535 | 3535 | 3535 | 3535 | 21 |
| 381 | 20230808 | 125600 | 857928610 | 3535 | 3535 | 3535 | 3535 | 9 |
| 382 | 20230808 | 125500 | 857896795 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 383 | 20230808 | 125400 | 850816795 | 3535 | 3535 | 3540 | 3535 | 1855 |
| 384 | 20230808 | 125300 | 844258080 | 3540 | 3540 | 3540 | 3540 | 214 |
| 385 | 20230808 | 125200 | 843500520 | 3540 | 3540 | 3540 | 3540 | 2315 |
| 386 | 20230808 | 125100 | 835305420 | 3540 | 3540 | 3540 | 3540 | 0 |
| 387 | 20230808 | 125000 | 835305420 | 3540 | 3540 | 3540 | 3540 | 10 |
| 388 | 20230808 | 124900 | 835270020 | 3540 | 3540 | 3540 | 3540 | 0 |
| 389 | 20230808 | 124800 | 835270020 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20230808 | 124700 | 835270020 | 3540 | 3540 | 3540 | 3540 | 1 |
| 391 | 20230808 | 124600 | 835266480 | 3540 | 3535 | 3540 | 3535 | 535 |
| 392 | 20230808 | 124500 | 833374580 | 3540 | 3535 | 3540 | 3535 | 205 |
| 393 | 20230808 | 124400 | 832649880 | 3530 | 3530 | 3530 | 3530 | 406 |
| 394 | 20230808 | 124300 | 831216700 | 3535 | 3535 | 3535 | 3530 | 476 |
| 395 | 20230808 | 124200 | 829535670 | 3535 | 3535 | 3535 | 3535 | 355 |
| 396 | 20230808 | 124100 | 828280745 | 3535 | 3535 | 3535 | 3535 | 1065 |
| 397 | 20230808 | 124000 | 824515970 | 3530 | 3535 | 3535 | 3530 | 11 |
| 398 | 20230808 | 123900 | 824477090 | 3535 | 3535 | 3535 | 3535 | 2 |
| 399 | 20230808 | 123800 | 824470020 | 3530 | 3530 | 3530 | 3530 | 174 |
| 400 | 20230808 | 123700 | 823855800 | 3530 | 3530 | 3530 | 3530 | 104 |
| 401 | 20230808 | 123600 | 823488680 | 3530 | 3530 | 3530 | 3530 | 101 |
| 402 | 20230808 | 123500 | 823132150 | 3530 | 3530 | 3530 | 3530 | 1466 |
| 403 | 20230808 | 123400 | 817957170 | 3530 | 3530 | 3530 | 3530 | 3 |
| 404 | 20230808 | 123300 | 817946580 | 3535 | 3535 | 3535 | 3535 | 5 |
| 405 | 20230808 | 123200 | 817928905 | 3535 | 3535 | 3535 | 3535 | 4 |
| 406 | 20230808 | 123100 | 817914765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 407 | 20230808 | 123000 | 817914765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20230808 | 122900 | 817914765 | 3535 | 3535 | 3535 | 3535 | 1 |
| 409 | 20230808 | 122800 | 817911230 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20230808 | 122700 | 817911230 | 3535 | 3535 | 3535 | 3535 | 1 |
| 411 | 20230808 | 122600 | 817907695 | 3540 | 3540 | 3540 | 3540 | 300 |
| 412 | 20230808 | 122500 | 816845695 | 3540 | 3540 | 3540 | 3540 | 0 |
| 413 | 20230808 | 122400 | 816845695 | 3540 | 3540 | 3540 | 3540 | 20 |
| 414 | 20230808 | 122300 | 816774895 | 3540 | 3540 | 3540 | 3540 | 10 |
| 415 | 20230808 | 122200 | 816739495 | 3540 | 3540 | 3540 | 3540 | 22 |
| 416 | 20230808 | 122100 | 816661615 | 3530 | 3530 | 3530 | 3530 | 767 |
| 417 | 20230808 | 122000 | 813954105 | 3530 | 3530 | 3530 | 3530 | 1 |
| 418 | 20230808 | 121900 | 813950575 | 3530 | 3535 | 3535 | 3530 | 904 |
| 419 | 20230808 | 121800 | 810755815 | 3540 | 3540 | 3540 | 3540 | 385 |
| 420 | 20230808 | 121700 | 809392915 | 3540 | 3540 | 3540 | 3540 | 2262 |
| 421 | 20230808 | 121600 | 801385435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20230808 | 121500 | 801385435 | 3530 | 3530 | 3530 | 3530 | 2001 |
| 423 | 20230808 | 121400 | 794321905 | 3530 | 3535 | 3535 | 3530 | 1050 |
| 424 | 20230808 | 121300 | 790610890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20230808 | 121200 | 790610890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20230808 | 121100 | 790610890 | 3535 | 3535 | 3535 | 3535 | 30 |
| 427 | 20230808 | 121000 | 790504840 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20230808 | 120900 | 790504840 | 3535 | 3535 | 3535 | 3535 | 700 |
| 429 | 20230808 | 120800 | 788030340 | 3540 | 3540 | 3540 | 3540 | 0 |
| 430 | 20230808 | 120700 | 788030340 | 3540 | 3540 | 3540 | 3540 | 2 |
| 431 | 20230808 | 120600 | 788023260 | 3540 | 3540 | 3540 | 3540 | 18 |
| 432 | 20230808 | 120500 | 787959540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 433 | 20230808 | 120400 | 787959540 | 3530 | 3530 | 3530 | 3530 | 52 |
| 434 | 20230808 | 120300 | 787775980 | 3530 | 3530 | 3530 | 3530 | 154 |
| 435 | 20230808 | 120200 | 787232360 | 3530 | 3530 | 3530 | 3530 | 50 |
| 436 | 20230808 | 120100 | 787055860 | 3530 | 3530 | 3530 | 3530 | 1 |
| 437 | 20230808 | 120000 | 787052330 | 3530 | 3530 | 3540 | 3530 | 142 |
| 438 | 20230808 | 115900 | 786551040 | 3540 | 3545 | 3545 | 3540 | 9378 |
| 439 | 20230808 | 115800 | 753351920 | 3545 | 3545 | 3545 | 3545 | 115 |
| 440 | 20230808 | 115700 | 752944245 | 3545 | 3545 | 3545 | 3545 | 24 |
| 441 | 20230808 | 115600 | 752859165 | 3540 | 3545 | 3545 | 3540 | 120 |
| 442 | 20230808 | 115500 | 752434265 | 3545 | 3545 | 3545 | 3545 | 11 |
| 443 | 20230808 | 115400 | 752395270 | 3545 | 3545 | 3545 | 3545 | 372 |
| 444 | 20230808 | 115300 | 751076530 | 3545 | 3540 | 3545 | 3540 | 782 |
| 445 | 20230808 | 115200 | 748308070 | 3530 | 3530 | 3530 | 3530 | 130 |
| 446 | 20230808 | 115100 | 747849170 | 3530 | 3530 | 3530 | 3530 | 0 |
| 447 | 20230808 | 115000 | 747849170 | 3530 | 3530 | 3530 | 3530 | 20 |
| 448 | 20230808 | 114900 | 747778570 | 3540 | 3540 | 3540 | 3540 | 1 |
| 449 | 20230808 | 114800 | 747775030 | 3530 | 3530 | 3530 | 3530 | 100 |
| 450 | 20230808 | 114700 | 747422030 | 3530 | 3530 | 3530 | 3530 | 0 |
| 451 | 20230808 | 114600 | 747422030 | 3530 | 3535 | 3535 | 3530 | 1967 |
| 452 | 20230808 | 114500 | 740477500 | 3535 | 3545 | 3545 | 3535 | 6050 |
| 453 | 20230808 | 114400 | 719033920 | 3545 | 3550 | 3550 | 3545 | 813 |
| 454 | 20230808 | 114300 | 716151670 | 3550 | 3550 | 3550 | 3550 | 975 |
| 455 | 20230808 | 114200 | 712690420 | 3545 | 3540 | 3545 | 3535 | 4894 |
| 456 | 20230808 | 114100 | 695348275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 457 | 20230808 | 114000 | 695348275 | 3545 | 3545 | 3545 | 3545 | 20 |
| 458 | 20230808 | 113900 | 695277375 | 3545 | 3545 | 3545 | 3545 | 0 |
| 459 | 20230808 | 113800 | 695277375 | 3545 | 3545 | 3545 | 3545 | 0 |
| 460 | 20230808 | 113700 | 695277375 | 3545 | 3545 | 3545 | 3545 | 10010 |
| 461 | 20230808 | 113600 | 659791925 | 3545 | 3545 | 3545 | 3545 | 225 |
| 462 | 20230808 | 113500 | 658994300 | 3545 | 3545 | 3550 | 3545 | 10149 |
| 463 | 20230808 | 113400 | 623015385 | 3540 | 3540 | 3540 | 3540 | 77 |
| 464 | 20230808 | 113300 | 622742805 | 3540 | 3540 | 3540 | 3540 | 0 |
| 465 | 20230808 | 113200 | 622742805 | 3540 | 3540 | 3540 | 3540 | 100 |
| 466 | 20230808 | 113100 | 622388805 | 3540 | 3525 | 3540 | 3525 | 10032 |
| 467 | 20230808 | 113000 | 586875930 | 3525 | 3525 | 3525 | 3525 | 80 |
| 468 | 20230808 | 112900 | 586593930 | 3525 | 3540 | 3540 | 3525 | 572 |
| 469 | 20230808 | 112800 | 584575055 | 3540 | 3535 | 3540 | 3535 | 118 |
| 470 | 20230808 | 112700 | 584157775 | 3535 | 3530 | 3535 | 3530 | 93 |
| 471 | 20230808 | 112600 | 583829025 | 3530 | 3530 | 3535 | 3530 | 1434 |
| 472 | 20230808 | 112500 | 578764755 | 3525 | 3525 | 3525 | 3525 | 0 |
| 473 | 20230808 | 112400 | 578764755 | 3525 | 3525 | 3525 | 3525 | 969 |
| 474 | 20230808 | 112300 | 575349030 | 3525 | 3525 | 3525 | 3525 | 5 |
| 475 | 20230808 | 112200 | 575331405 | 3525 | 3525 | 3525 | 3525 | 1 |
| 476 | 20230808 | 112100 | 575327880 | 3520 | 3520 | 3520 | 3520 | 164 |
| 477 | 20230808 | 112000 | 574750600 | 3520 | 3520 | 3520 | 3520 | 142 |
| 478 | 20230808 | 111900 | 574250760 | 3525 | 3520 | 3525 | 3520 | 41 |
| 479 | 20230808 | 111800 | 574106285 | 3520 | 3520 | 3520 | 3520 | 523 |
| 480 | 20230808 | 111700 | 572265325 | 3515 | 3525 | 3525 | 3510 | 1262 |
| 481 | 20230808 | 111600 | 567833455 | 3530 | 3525 | 3530 | 3525 | 29 |
| 482 | 20230808 | 111500 | 567731175 | 3525 | 3525 | 3525 | 3520 | 197 |
| 483 | 20230808 | 111400 | 567036825 | 3525 | 3525 | 3525 | 3525 | 300 |
| 484 | 20230808 | 111300 | 565979325 | 3525 | 3525 | 3525 | 3525 | 200 |
| 485 | 20230808 | 111200 | 565274325 | 3525 | 3525 | 3525 | 3525 | 112 |
| 486 | 20230808 | 111100 | 564879525 | 3525 | 3520 | 3525 | 3505 | 11595 |
| 487 | 20230808 | 111000 | 524175160 | 3515 | 3520 | 3520 | 3515 | 495 |
| 488 | 20230808 | 110900 | 522432980 | 3520 | 3530 | 3530 | 3520 | 170 |
| 489 | 20230808 | 110800 | 521834135 | 3525 | 3530 | 3530 | 3525 | 2 |
| 490 | 20230808 | 110700 | 521827080 | 3515 | 3520 | 3520 | 3515 | 1600 |
| 491 | 20230808 | 110600 | 516199460 | 3525 | 3520 | 3525 | 3520 | 150 |
| 492 | 20230808 | 110500 | 515670900 | 3520 | 3515 | 3520 | 3515 | 623 |
| 493 | 20230808 | 110400 | 513479440 | 3520 | 3525 | 3525 | 3520 | 4104 |
| 494 | 20230808 | 110300 | 499032580 | 3525 | 3525 | 3525 | 3525 | 101 |
| 495 | 20230808 | 110200 | 498676555 | 3535 | 3535 | 3535 | 3535 | 0 |
| 496 | 20230808 | 110100 | 498676555 | 3535 | 3535 | 3535 | 3535 | 1 |
| 497 | 20230808 | 110000 | 498673020 | 3520 | 3525 | 3525 | 3520 | 1241 |
| 498 | 20230808 | 105900 | 494298500 | 3525 | 3525 | 3525 | 3525 | 2 |
| 499 | 20230808 | 105800 | 494291450 | 3525 | 3525 | 3525 | 3525 | 626 |
| 500 | 20230808 | 105700 | 492084800 | 3525 | 3535 | 3535 | 3525 | 3813 |
| 501 | 20230808 | 105600 | 478628110 | 3535 | 3535 | 3535 | 3535 | 109 |
| 502 | 20230808 | 105500 | 478242795 | 3530 | 3530 | 3530 | 3530 | 1 |
| 503 | 20230808 | 105400 | 478239265 | 3535 | 3535 | 3545 | 3535 | 5031 |
| 504 | 20230808 | 105300 | 460405440 | 3535 | 3540 | 3540 | 3535 | 357 |
| 505 | 20230808 | 105200 | 459141840 | 3540 | 3540 | 3540 | 3540 | 10 |
| 506 | 20230808 | 105100 | 459106440 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 507 | 20230808 | 105000 | 452036440 | 3540 | 3540 | 3540 | 3540 | 19 |
| 508 | 20230808 | 104900 | 451969180 | 3540 | 3535 | 3540 | 3535 | 33 |
| 509 | 20230808 | 104800 | 451852385 | 3535 | 3540 | 3540 | 3535 | 65 |
| 510 | 20230808 | 104700 | 451622605 | 3535 | 3530 | 3535 | 3530 | 80 |
| 511 | 20230808 | 104600 | 451339895 | 3520 | 3525 | 3540 | 3520 | 1671 |
| 512 | 20230808 | 104500 | 445428465 | 3520 | 3525 | 3525 | 3520 | 430 |
| 513 | 20230808 | 104400 | 443913715 | 3530 | 3530 | 3530 | 3530 | 35 |
| 514 | 20230808 | 104300 | 443790165 | 3540 | 3525 | 3540 | 3525 | 601 |
| 515 | 20230808 | 104200 | 441667025 | 3540 | 3525 | 3540 | 3525 | 1028 |
| 516 | 20230808 | 104100 | 438037255 | 3530 | 3530 | 3530 | 3530 | 71 |
| 517 | 20230808 | 104000 | 437786625 | 3535 | 3535 | 3535 | 3525 | 314 |
| 518 | 20230808 | 103900 | 436679520 | 3535 | 3535 | 3535 | 3535 | 90 |
| 519 | 20230808 | 103800 | 436361370 | 3535 | 3530 | 3540 | 3530 | 476 |
| 520 | 20230808 | 103700 | 434678710 | 3525 | 3525 | 3525 | 3525 | 1093 |
| 521 | 20230808 | 103600 | 430825885 | 3525 | 3525 | 3525 | 3525 | 40 |
| 522 | 20230808 | 103500 | 430684885 | 3520 | 3530 | 3530 | 3520 | 3157 |
| 523 | 20230808 | 103400 | 419565105 | 3530 | 3530 | 3530 | 3530 | 106 |
| 524 | 20230808 | 103300 | 419190925 | 3530 | 3530 | 3530 | 3530 | 2 |
| 525 | 20230808 | 103200 | 419183865 | 3535 | 3530 | 3535 | 3530 | 500 |
| 526 | 20230808 | 103100 | 417416800 | 3535 | 3520 | 3535 | 3520 | 283 |
| 527 | 20230808 | 103000 | 416420220 | 3520 | 3520 | 3520 | 3520 | 149 |
| 528 | 20230808 | 102900 | 415895740 | 3520 | 3520 | 3520 | 3520 | 18 |
| 529 | 20230808 | 102800 | 415832380 | 3520 | 3515 | 3520 | 3515 | 753 |
| 530 | 20230808 | 102700 | 413185575 | 3515 | 3525 | 3525 | 3515 | 6108 |
| 531 | 20230808 | 102600 | 391683445 | 3525 | 3530 | 3530 | 3525 | 558 |
| 532 | 20230808 | 102500 | 389716445 | 3530 | 3530 | 3530 | 3530 | 1472 |
| 533 | 20230808 | 102400 | 384520285 | 3525 | 3525 | 3525 | 3520 | 852 |
| 534 | 20230808 | 102300 | 381519610 | 3525 | 3530 | 3530 | 3525 | 2679 |
| 535 | 20230808 | 102200 | 372071515 | 3540 | 3540 | 3540 | 3540 | 162 |
| 536 | 20230808 | 102100 | 371498035 | 3540 | 3530 | 3540 | 3530 | 1416 |
| 537 | 20230808 | 102000 | 366499545 | 3530 | 3535 | 3535 | 3530 | 2233 |
| 538 | 20230808 | 101900 | 358615020 | 3535 | 3535 | 3535 | 3535 | 3 |
| 539 | 20230808 | 101800 | 358604415 | 3535 | 3535 | 3535 | 3535 | 573 |
| 540 | 20230808 | 101700 | 356578860 | 3535 | 3535 | 3535 | 3530 | 1397 |
| 541 | 20230808 | 101600 | 351644935 | 3540 | 3540 | 3540 | 3535 | 1726 |
| 542 | 20230808 | 101500 | 345538895 | 3550 | 3540 | 3550 | 3540 | 368 |
| 543 | 20230808 | 101400 | 344235490 | 3540 | 3540 | 3540 | 3540 | 700 |
| 544 | 20230808 | 101300 | 341757490 | 3540 | 3540 | 3540 | 3540 | 37 |
| 545 | 20230808 | 101200 | 341626510 | 3545 | 3565 | 3565 | 3540 | 3156 |
| 546 | 20230808 | 101100 | 330439555 | 3565 | 3565 | 3565 | 3565 | 0 |
| 547 | 20230808 | 101000 | 330439555 | 3565 | 3565 | 3565 | 3565 | 66 |
| 548 | 20230808 | 100900 | 330204265 | 3590 | 3575 | 3590 | 3575 | 80 |
| 549 | 20230808 | 100800 | 329917815 | 3555 | 3560 | 3560 | 3550 | 10896 |
| 550 | 20230808 | 100700 | 291220660 | 3560 | 3560 | 3560 | 3560 | 292 |
| 551 | 20230808 | 100600 | 290181140 | 3560 | 3555 | 3560 | 3555 | 162 |
| 552 | 20230808 | 100500 | 289604980 | 3565 | 3565 | 3565 | 3565 | 0 |
| 553 | 20230808 | 100400 | 289604980 | 3565 | 3560 | 3565 | 3555 | 301 |
| 554 | 20230808 | 100300 | 288533730 | 3560 | 3570 | 3570 | 3560 | 322 |
| 555 | 20230808 | 100200 | 287387395 | 3560 | 3560 | 3560 | 3560 | 605 |
| 556 | 20230808 | 100100 | 285233595 | 3560 | 3580 | 3580 | 3555 | 10107 |
| 557 | 20230808 | 100000 | 249166250 | 3585 | 3590 | 3590 | 3585 | 1357 |
| 558 | 20230808 | 095900 | 244301250 | 3595 | 3590 | 3595 | 3590 | 127 |
| 559 | 20230808 | 095800 | 243844760 | 3590 | 3590 | 3590 | 3590 | 383 |
| 560 | 20230808 | 095700 | 242469790 | 3590 | 3590 | 3590 | 3590 | 0 |
| 561 | 20230808 | 095600 | 242469790 | 3590 | 3590 | 3590 | 3590 | 27 |
| 562 | 20230808 | 095500 | 242372860 | 3590 | 3590 | 3590 | 3590 | 281 |
| 563 | 20230808 | 095400 | 241364070 | 3595 | 3595 | 3595 | 3595 | 51 |
| 564 | 20230808 | 095300 | 241180725 | 3595 | 3595 | 3595 | 3595 | 133 |
| 565 | 20230808 | 095200 | 240702590 | 3590 | 3590 | 3590 | 3585 | 763 |
| 566 | 20230808 | 095100 | 237966615 | 3590 | 3590 | 3590 | 3590 | 366 |
| 567 | 20230808 | 095000 | 236652675 | 3590 | 3590 | 3595 | 3590 | 1042 |
| 568 | 20230808 | 094900 | 232908030 | 3595 | 3595 | 3595 | 3595 | 50 |
| 569 | 20230808 | 094800 | 232728280 | 3595 | 3595 | 3600 | 3595 | 1526 |
| 570 | 20230808 | 094700 | 227242255 | 3595 | 3600 | 3600 | 3595 | 806 |
| 571 | 20230808 | 094600 | 224341505 | 3600 | 3600 | 3605 | 3600 | 5879 |
| 572 | 20230808 | 094500 | 203172040 | 3600 | 3595 | 3600 | 3595 | 3005 |
| 573 | 20230808 | 094400 | 192354155 | 3595 | 3590 | 3595 | 3590 | 2426 |
| 574 | 20230808 | 094300 | 183637195 | 3595 | 3585 | 3595 | 3585 | 3313 |
| 575 | 20230808 | 094200 | 171750025 | 3580 | 3580 | 3580 | 3580 | 20 |
| 576 | 20230808 | 094100 | 171678425 | 3580 | 3580 | 3580 | 3580 | 49 |
| 577 | 20230808 | 094000 | 171503005 | 3580 | 3580 | 3580 | 3580 | 136 |
| 578 | 20230808 | 093900 | 171016125 | 3580 | 3580 | 3580 | 3580 | 524 |
| 579 | 20230808 | 093800 | 169140205 | 3580 | 3580 | 3580 | 3580 | 106 |
| 580 | 20230808 | 093700 | 168760725 | 3585 | 3585 | 3585 | 3585 | 6 |
| 581 | 20230808 | 093600 | 168739215 | 3580 | 3580 | 3580 | 3580 | 3375 |
| 582 | 20230808 | 093500 | 156656715 | 3580 | 3575 | 3580 | 3575 | 8 |
| 583 | 20230808 | 093400 | 156628090 | 3575 | 3580 | 3580 | 3575 | 36 |
| 584 | 20230808 | 093300 | 156499260 | 3580 | 3575 | 3580 | 3570 | 907 |
| 585 | 20230808 | 093200 | 153260890 | 3580 | 3580 | 3580 | 3580 | 33 |
| 586 | 20230808 | 093100 | 153142750 | 3570 | 3570 | 3570 | 3570 | 664 |
| 587 | 20230808 | 093000 | 150772270 | 3570 | 3570 | 3570 | 3570 | 930 |
| 588 | 20230808 | 092900 | 147452170 | 3565 | 3565 | 3565 | 3565 | 212 |
| 589 | 20230808 | 092800 | 146696390 | 3565 | 3565 | 3565 | 3565 | 0 |
| 590 | 20230808 | 092700 | 146696390 | 3565 | 3575 | 3580 | 3565 | 2336 |
| 591 | 20230808 | 092600 | 138348530 | 3575 | 3580 | 3580 | 3575 | 345 |
| 592 | 20230808 | 092500 | 137114650 | 3580 | 3580 | 3580 | 3580 | 65 |
| 593 | 20230808 | 092400 | 136881950 | 3580 | 3570 | 3580 | 3570 | 225 |
| 594 | 20230808 | 092300 | 136078600 | 3565 | 3585 | 3585 | 3565 | 879 |
| 595 | 20230808 | 092200 | 132934525 | 3585 | 3570 | 3585 | 3570 | 275 |
| 596 | 20230808 | 092100 | 131948665 | 3570 | 3570 | 3570 | 3570 | 832 |
| 597 | 20230808 | 092000 | 128978425 | 3570 | 3590 | 3590 | 3565 | 3896 |
| 598 | 20230808 | 091900 | 115058285 | 3590 | 3590 | 3590 | 3590 | 50 |
| 599 | 20230808 | 091800 | 114878785 | 3590 | 3590 | 3590 | 3590 | 2 |
| 600 | 20230808 | 091700 | 114871605 | 3590 | 3580 | 3590 | 3580 | 2007 |
| 601 | 20230808 | 091600 | 107672970 | 3575 | 3580 | 3580 | 3575 | 454 |
| 602 | 20230808 | 091500 | 106047675 | 3585 | 3585 | 3585 | 3570 | 534 |
| 603 | 20230808 | 091400 | 104139680 | 3585 | 3590 | 3590 | 3570 | 1638 |
| 604 | 20230808 | 091300 | 98283435 | 3580 | 3575 | 3580 | 3575 | 4781 |
| 605 | 20230808 | 091200 | 81190110 | 3575 | 3575 | 3575 | 3570 | 2424 |
| 606 | 20230808 | 091100 | 72524840 | 3575 | 3575 | 3575 | 3575 | 547 |
| 607 | 20230808 | 091000 | 70569315 | 3575 | 3565 | 3575 | 3565 | 431 |
| 608 | 20230808 | 090900 | 69031230 | 3565 | 3590 | 3590 | 3565 | 1335 |
| 609 | 20230808 | 090800 | 64256475 | 3590 | 3595 | 3595 | 3580 | 712 |
| 610 | 20230808 | 090700 | 61704815 | 3595 | 3580 | 3595 | 3580 | 2617 |
| 611 | 20230808 | 090600 | 52305220 | 3580 | 3580 | 3580 | 3575 | 218 |
| 612 | 20230808 | 090500 | 51524785 | 3575 | 3575 | 3575 | 3575 | 370 |
| 613 | 20230808 | 090400 | 50202035 | 3590 | 3590 | 3590 | 3590 | 0 |
| 614 | 20230808 | 090300 | 50202035 | 3590 | 3595 | 3600 | 3590 | 2875 |
| 615 | 20230808 | 090200 | 39861505 | 3585 | 3595 | 3595 | 3585 | 2261 |
| 616 | 20230808 | 090100 | 31745750 | 3595 | 3595 | 3595 | 3590 | 788 |
| 617 | 20230808 | 090000 | 28915235 | 3595 | 3580 | 3595 | 3580 | 8066 |