28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 184200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 3 | 20230808 | 184100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20230808 | 184000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20230808 | 183900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20230808 | 183800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20230808 | 183700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20230808 | 183600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20230808 | 183500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20230808 | 183400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20230808 | 183300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20230808 | 183200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20230808 | 183100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20230808 | 183000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20230808 | 182900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20230808 | 182800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20230808 | 182700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20230808 | 182600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20230808 | 182500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20230808 | 182400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20230808 | 182300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20230808 | 182200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20230808 | 182100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20230808 | 182000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20230808 | 181900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20230808 | 181800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20230808 | 181700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20230808 | 181600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20230808 | 181500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20230808 | 181400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20230808 | 181300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20230808 | 181200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 33 | 20230808 | 181100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20230808 | 181000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20230808 | 180900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20230808 | 180800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20230808 | 180700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20230808 | 180600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20230808 | 180500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20230808 | 180400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20230808 | 180300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20230808 | 180200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20230808 | 180100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20230808 | 180000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20230808 | 175900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20230808 | 175800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20230808 | 175700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20230808 | 175600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20230808 | 175500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20230808 | 175400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20230808 | 175300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20230808 | 175200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20230808 | 175100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20230808 | 175000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20230808 | 174900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20230808 | 174800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20230808 | 174700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20230808 | 174600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20230808 | 174500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20230808 | 174400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20230808 | 174300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20230808 | 174200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 63 | 20230808 | 174100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20230808 | 174000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20230808 | 173900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20230808 | 173800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20230808 | 173700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20230808 | 173600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20230808 | 173500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20230808 | 173400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20230808 | 173300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20230808 | 173200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20230808 | 173100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20230808 | 173000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20230808 | 172900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20230808 | 172800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20230808 | 172700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20230808 | 172600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20230808 | 172500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20230808 | 172400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20230808 | 172300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20230808 | 172200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20230808 | 172100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20230808 | 172000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20230808 | 171900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20230808 | 171800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20230808 | 171700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20230808 | 171600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20230808 | 171500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20230808 | 171400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20230808 | 171300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20230808 | 171200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 93 | 20230808 | 171100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20230808 | 171000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20230808 | 170900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20230808 | 170800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20230808 | 170700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20230808 | 170600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20230808 | 170500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20230808 | 170400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20230808 | 170300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20230808 | 170200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20230808 | 170100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20230808 | 170000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20230808 | 165900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20230808 | 165800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20230808 | 165700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20230808 | 165600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20230808 | 165500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20230808 | 165400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20230808 | 165300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20230808 | 165200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20230808 | 165100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20230808 | 165000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20230808 | 164900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20230808 | 164800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20230808 | 164700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20230808 | 164600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20230808 | 164500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20230808 | 164400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20230808 | 164300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20230808 | 164200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 123 | 20230808 | 164100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20230808 | 164000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20230808 | 163900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20230808 | 163800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20230808 | 163700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20230808 | 163600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20230808 | 163500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20230808 | 163400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20230808 | 163300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20230808 | 163200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20230808 | 163100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20230808 | 163000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20230808 | 162900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20230808 | 162800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20230808 | 162700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20230808 | 162600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20230808 | 162500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20230808 | 162400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20230808 | 162300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20230808 | 162200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20230808 | 162100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20230808 | 162000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20230808 | 161900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20230808 | 161800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20230808 | 161700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20230808 | 161600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20230808 | 161500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20230808 | 161400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20230808 | 161300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20230808 | 161200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 153 | 20230808 | 161100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20230808 | 161000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20230808 | 160900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20230808 | 160800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20230808 | 160700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20230808 | 160600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20230808 | 160500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20230808 | 160400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20230808 | 160300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20230808 | 160200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20230808 | 160100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20230808 | 160000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20230808 | 155900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20230808 | 155800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20230808 | 155700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20230808 | 155600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20230808 | 155500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20230808 | 155400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20230808 | 155300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20230808 | 155200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20230808 | 155100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20230808 | 155000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20230808 | 154900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20230808 | 154800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20230808 | 154700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20230808 | 154600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20230808 | 154500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20230808 | 154400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20230808 | 154300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20230808 | 154200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 183 | 20230808 | 154100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20230808 | 154000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20230808 | 153900 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20230808 | 153800 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20230808 | 153700 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20230808 | 153600 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20230808 | 153500 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20230808 | 153400 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20230808 | 153300 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20230808 | 153200 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20230808 | 153100 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20230808 | 153000 | 1875480660 | 5880 | 5880 | 5880 | 5880 | 5089 |
| 195 | 20230808 | 152900 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20230808 | 152800 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20230808 | 152700 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20230808 | 152600 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20230808 | 152500 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20230808 | 152400 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20230808 | 152300 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 202 | 20230808 | 152200 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 203 | 20230808 | 152100 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 204 | 20230808 | 152000 | 1845557340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 205 | 20230808 | 151900 | 1845557340 | 5890 | 5900 | 5900 | 5890 | 827 |
| 206 | 20230808 | 151800 | 1840685480 | 5900 | 5910 | 5910 | 5880 | 655 |
| 207 | 20230808 | 151700 | 1836816430 | 5900 | 5870 | 5920 | 5860 | 2850 |
| 208 | 20230808 | 151600 | 1820060250 | 5870 | 5870 | 5870 | 5860 | 252 |
| 209 | 20230808 | 151500 | 1818581210 | 5870 | 5870 | 5870 | 5860 | 1838 |
| 210 | 20230808 | 151400 | 1807793270 | 5870 | 5860 | 5870 | 5860 | 1948 |
| 211 | 20230808 | 151300 | 1796377850 | 5870 | 5860 | 5870 | 5860 | 369 |
| 212 | 20230808 | 151200 | 1794215500 | 5860 | 5860 | 5860 | 5860 | 0 |
| 213 | 20230808 | 151100 | 1794215500 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20230808 | 151000 | 1794215500 | 5860 | 5860 | 5870 | 5860 | 81 |
| 215 | 20230808 | 150900 | 1793740340 | 5870 | 5860 | 5870 | 5860 | 434 |
| 216 | 20230808 | 150800 | 1791197080 | 5860 | 5870 | 5870 | 5860 | 194 |
| 217 | 20230808 | 150700 | 1790058860 | 5870 | 5850 | 5870 | 5850 | 14 |
| 218 | 20230808 | 150600 | 1789976760 | 5870 | 5870 | 5870 | 5870 | 0 |
| 219 | 20230808 | 150500 | 1789976760 | 5870 | 5850 | 5870 | 5850 | 434 |
| 220 | 20230808 | 150400 | 1787433840 | 5850 | 5860 | 5860 | 5850 | 600 |
| 221 | 20230808 | 150300 | 1783922840 | 5860 | 5860 | 5860 | 5860 | 1 |
| 222 | 20230808 | 150200 | 1783916980 | 5860 | 5850 | 5860 | 5850 | 162 |
| 223 | 20230808 | 150100 | 1782967680 | 5850 | 5850 | 5850 | 5850 | 78 |
| 224 | 20230808 | 150000 | 1782511380 | 5860 | 5850 | 5860 | 5850 | 8 |
| 225 | 20230808 | 145900 | 1782464550 | 5850 | 5860 | 5860 | 5850 | 22 |
| 226 | 20230808 | 145800 | 1782335740 | 5860 | 5850 | 5860 | 5850 | 78 |
| 227 | 20230808 | 145700 | 1781878670 | 5860 | 5870 | 5870 | 5860 | 329 |
| 228 | 20230808 | 145600 | 1779950590 | 5870 | 5870 | 5870 | 5870 | 23 |
| 229 | 20230808 | 145500 | 1779815580 | 5840 | 5830 | 5840 | 5830 | 1830 |
| 230 | 20230808 | 145400 | 1769136370 | 5830 | 5830 | 5850 | 5830 | 3035 |
| 231 | 20230808 | 145300 | 1751442290 | 5830 | 5840 | 5840 | 5830 | 516 |
| 232 | 20230808 | 145200 | 1748429010 | 5840 | 5850 | 5850 | 5840 | 2499 |
| 233 | 20230808 | 145100 | 1733832140 | 5850 | 5860 | 5860 | 5850 | 202 |
| 234 | 20230808 | 145000 | 1732650420 | 5860 | 5860 | 5860 | 5860 | 1121 |
| 235 | 20230808 | 144900 | 1726081360 | 5850 | 5860 | 5860 | 5840 | 1575 |
| 236 | 20230808 | 144800 | 1716867530 | 5860 | 5860 | 5860 | 5860 | 100 |
| 237 | 20230808 | 144700 | 1716281530 | 5860 | 5860 | 5860 | 5840 | 191 |
| 238 | 20230808 | 144600 | 1715163070 | 5840 | 5850 | 5850 | 5840 | 340 |
| 239 | 20230808 | 144500 | 1713176370 | 5850 | 5850 | 5850 | 5850 | 1543 |
| 240 | 20230808 | 144400 | 1704149820 | 5850 | 5840 | 5850 | 5830 | 4909 |
| 241 | 20230808 | 144300 | 1675505510 | 5840 | 5840 | 5840 | 5840 | 1287 |
| 242 | 20230808 | 144200 | 1667989430 | 5840 | 5840 | 5850 | 5840 | 943 |
| 243 | 20230808 | 144100 | 1662482110 | 5850 | 5850 | 5850 | 5840 | 123 |
| 244 | 20230808 | 144000 | 1661762580 | 5850 | 5840 | 5850 | 5840 | 190 |
| 245 | 20230808 | 143900 | 1660652910 | 5850 | 5850 | 5850 | 5850 | 28 |
| 246 | 20230808 | 143800 | 1660489110 | 5850 | 5850 | 5850 | 5850 | 4173 |
| 247 | 20230808 | 143700 | 1636077060 | 5860 | 5860 | 5860 | 5850 | 749 |
| 248 | 20230808 | 143600 | 1631695280 | 5860 | 5860 | 5860 | 5860 | 450 |
| 249 | 20230808 | 143500 | 1629058280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 250 | 20230808 | 143400 | 1629058280 | 5850 | 5850 | 5850 | 5850 | 32 |
| 251 | 20230808 | 143300 | 1628871080 | 5850 | 5850 | 5850 | 5850 | 10 |
| 252 | 20230808 | 143200 | 1628812580 | 5860 | 5850 | 5860 | 5850 | 20 |
| 253 | 20230808 | 143100 | 1628695480 | 5850 | 5850 | 5850 | 5850 | 0 |
| 254 | 20230808 | 143000 | 1628695480 | 5850 | 5850 | 5860 | 5850 | 522 |
| 255 | 20230808 | 142900 | 1625640780 | 5850 | 5860 | 5860 | 5850 | 300 |
| 256 | 20230808 | 142800 | 1623883790 | 5850 | 5870 | 5870 | 5850 | 810 |
| 257 | 20230808 | 142700 | 1619137090 | 5870 | 5860 | 5880 | 5860 | 111 |
| 258 | 20230808 | 142600 | 1618486510 | 5880 | 5870 | 5880 | 5860 | 470 |
| 259 | 20230808 | 142500 | 1615727910 | 5870 | 5870 | 5870 | 5850 | 26 |
| 260 | 20230808 | 142400 | 1615575770 | 5850 | 5850 | 5850 | 5850 | 1016 |
| 261 | 20230808 | 142300 | 1609632170 | 5840 | 5840 | 5840 | 5840 | 0 |
| 262 | 20230808 | 142200 | 1609632170 | 5840 | 5850 | 5850 | 5840 | 200 |
| 263 | 20230808 | 142100 | 1608463770 | 5830 | 5870 | 5870 | 5830 | 3579 |
| 264 | 20230808 | 142000 | 1587561990 | 5870 | 5870 | 5870 | 5870 | 1 |
| 265 | 20230808 | 141900 | 1587556120 | 5870 | 5840 | 5920 | 5840 | 5372 |
| 266 | 20230808 | 141800 | 1555996880 | 5840 | 5840 | 5840 | 5840 | 1043 |
| 267 | 20230808 | 141700 | 1549905760 | 5850 | 5850 | 5850 | 5850 | 14 |
| 268 | 20230808 | 141600 | 1549823860 | 5850 | 5850 | 5850 | 5840 | 66 |
| 269 | 20230808 | 141500 | 1549438070 | 5850 | 5850 | 5850 | 5850 | 22 |
| 270 | 20230808 | 141400 | 1549309370 | 5840 | 5840 | 5840 | 5840 | 136 |
| 271 | 20230808 | 141300 | 1548515130 | 5840 | 5840 | 5840 | 5840 | 102 |
| 272 | 20230808 | 141200 | 1547919450 | 5850 | 5840 | 5850 | 5840 | 40 |
| 273 | 20230808 | 141100 | 1547685750 | 5840 | 5840 | 5840 | 5840 | 1565 |
| 274 | 20230808 | 141000 | 1538546150 | 5850 | 5850 | 5850 | 5850 | 1035 |
| 275 | 20230808 | 140900 | 1532491400 | 5850 | 5850 | 5850 | 5850 | 5398 |
| 276 | 20230808 | 140800 | 1500913100 | 5860 | 5870 | 5870 | 5860 | 971 |
| 277 | 20230808 | 140700 | 1495218380 | 5870 | 5870 | 5870 | 5870 | 506 |
| 278 | 20230808 | 140600 | 1492248160 | 5870 | 5870 | 5870 | 5870 | 0 |
| 279 | 20230808 | 140500 | 1492248160 | 5870 | 5860 | 5870 | 5860 | 1019 |
| 280 | 20230808 | 140400 | 1486266730 | 5870 | 5870 | 5870 | 5870 | 140 |
| 281 | 20230808 | 140300 | 1485444930 | 5870 | 5870 | 5870 | 5870 | 10 |
| 282 | 20230808 | 140200 | 1485386230 | 5870 | 5850 | 5870 | 5850 | 147 |
| 283 | 20230808 | 140100 | 1484526240 | 5860 | 5850 | 5860 | 5850 | 245 |
| 284 | 20230808 | 140000 | 1483090950 | 5850 | 5850 | 5850 | 5850 | 194 |
| 285 | 20230808 | 135900 | 1481956050 | 5860 | 5860 | 5860 | 5860 | 3 |
| 286 | 20230808 | 135800 | 1481938470 | 5860 | 5860 | 5860 | 5850 | 433 |
| 287 | 20230808 | 135700 | 1479403020 | 5860 | 5860 | 5860 | 5860 | 1324 |
| 288 | 20230808 | 135600 | 1471644380 | 5850 | 5860 | 5860 | 5850 | 226 |
| 289 | 20230808 | 135500 | 1470322120 | 5860 | 5860 | 5860 | 5860 | 254 |
| 290 | 20230808 | 135400 | 1468833680 | 5860 | 5860 | 5860 | 5860 | 696 |
| 291 | 20230808 | 135300 | 1464755120 | 5860 | 5860 | 5860 | 5860 | 327 |
| 292 | 20230808 | 135200 | 1462838900 | 5860 | 5860 | 5860 | 5850 | 494 |
| 293 | 20230808 | 135100 | 1459946000 | 5860 | 5870 | 5870 | 5860 | 248 |
| 294 | 20230808 | 135000 | 1458492170 | 5870 | 5860 | 5870 | 5860 | 810 |
| 295 | 20230808 | 134900 | 1453739410 | 5860 | 5860 | 5860 | 5860 | 193 |
| 296 | 20230808 | 134800 | 1452608430 | 5870 | 5870 | 5870 | 5850 | 310 |
| 297 | 20230808 | 134700 | 1450790890 | 5860 | 5860 | 5870 | 5860 | 1420 |
| 298 | 20230808 | 134600 | 1442469660 | 5850 | 5860 | 5860 | 5850 | 317 |
| 299 | 20230808 | 134500 | 1440614180 | 5850 | 5860 | 5860 | 5850 | 196 |
| 300 | 20230808 | 134400 | 1439467550 | 5850 | 5850 | 5860 | 5850 | 690 |
| 301 | 20230808 | 134300 | 1435430030 | 5860 | 5850 | 5860 | 5850 | 270 |
| 302 | 20230808 | 134200 | 1433850480 | 5850 | 5860 | 5860 | 5850 | 4466 |
| 303 | 20230808 | 134100 | 1407712650 | 5860 | 5860 | 5860 | 5860 | 501 |
| 304 | 20230808 | 134000 | 1404776790 | 5860 | 5860 | 5860 | 5860 | 386 |
| 305 | 20230808 | 133900 | 1402514830 | 5860 | 5860 | 5860 | 5860 | 594 |
| 306 | 20230808 | 133800 | 1399033990 | 5860 | 5860 | 5860 | 5860 | 393 |
| 307 | 20230808 | 133700 | 1396731010 | 5860 | 5860 | 5860 | 5860 | 1697 |
| 308 | 20230808 | 133600 | 1386786590 | 5860 | 5860 | 5860 | 5860 | 3887 |
| 309 | 20230808 | 133500 | 1364008770 | 5870 | 5870 | 5870 | 5870 | 201 |
| 310 | 20230808 | 133400 | 1362828900 | 5870 | 5870 | 5870 | 5870 | 0 |
| 311 | 20230808 | 133300 | 1362828900 | 5870 | 5870 | 5870 | 5870 | 74 |
| 312 | 20230808 | 133200 | 1362394520 | 5860 | 5870 | 5870 | 5860 | 394 |
| 313 | 20230808 | 133100 | 1360083680 | 5860 | 5870 | 5870 | 5860 | 194 |
| 314 | 20230808 | 133000 | 1358946830 | 5860 | 5860 | 5860 | 5860 | 284 |
| 315 | 20230808 | 132900 | 1357282590 | 5860 | 5880 | 5880 | 5860 | 2592 |
| 316 | 20230808 | 132800 | 1342074510 | 5860 | 5870 | 5880 | 5860 | 4224 |
| 317 | 20230808 | 132700 | 1317304880 | 5870 | 5870 | 5870 | 5870 | 788 |
| 318 | 20230808 | 132600 | 1312679320 | 5880 | 5870 | 5880 | 5870 | 163 |
| 319 | 20230808 | 132500 | 1311721230 | 5880 | 5880 | 5880 | 5870 | 1152 |
| 320 | 20230808 | 132400 | 1304949980 | 5880 | 5880 | 5880 | 5880 | 4969 |
| 321 | 20230808 | 132300 | 1275732260 | 5880 | 5880 | 5880 | 5880 | 3155 |
| 322 | 20230808 | 132200 | 1257180860 | 5890 | 5890 | 5890 | 5890 | 955 |
| 323 | 20230808 | 132100 | 1251555910 | 5890 | 5900 | 5900 | 5890 | 204 |
| 324 | 20230808 | 132000 | 1250354250 | 5900 | 5900 | 5900 | 5900 | 193 |
| 325 | 20230808 | 131900 | 1249215550 | 5900 | 5900 | 5900 | 5900 | 40 |
| 326 | 20230808 | 131800 | 1248979550 | 5900 | 5890 | 5900 | 5880 | 1959 |
| 327 | 20230808 | 131700 | 1237433180 | 5900 | 5900 | 5900 | 5890 | 642 |
| 328 | 20230808 | 131600 | 1233651610 | 5900 | 5900 | 5900 | 5890 | 510 |
| 329 | 20230808 | 131500 | 1230646540 | 5900 | 5900 | 5900 | 5890 | 240 |
| 330 | 20230808 | 131400 | 1229232480 | 5900 | 5900 | 5900 | 5890 | 208 |
| 331 | 20230808 | 131300 | 1228007210 | 5900 | 5900 | 5900 | 5890 | 300 |
| 332 | 20230808 | 131200 | 1226239150 | 5900 | 5890 | 5900 | 5890 | 1384 |
| 333 | 20230808 | 131100 | 1218085840 | 5900 | 5910 | 5910 | 5900 | 5299 |
| 334 | 20230808 | 131000 | 1186820700 | 5900 | 5910 | 5910 | 5900 | 280 |
| 335 | 20230808 | 130900 | 1185168160 | 5910 | 5910 | 5910 | 5900 | 196 |
| 336 | 20230808 | 130800 | 1184011740 | 5910 | 5910 | 5910 | 5900 | 1098 |
| 337 | 20230808 | 130700 | 1177532500 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 338 | 20230808 | 130600 | 1171632500 | 5900 | 5900 | 5900 | 5900 | 195 |
| 339 | 20230808 | 130500 | 1170482000 | 5910 | 5910 | 5910 | 5910 | 5000 |
| 340 | 20230808 | 130400 | 1140932000 | 5900 | 5900 | 5900 | 5900 | 100 |
| 341 | 20230808 | 130300 | 1140342000 | 5910 | 5910 | 5910 | 5910 | 10 |
| 342 | 20230808 | 130200 | 1140282900 | 5900 | 5900 | 5900 | 5900 | 400 |
| 343 | 20230808 | 130100 | 1137922900 | 5900 | 5900 | 5900 | 5900 | 415 |
| 344 | 20230808 | 130000 | 1135474400 | 5900 | 5910 | 5910 | 5900 | 374 |
| 345 | 20230808 | 125900 | 1133266060 | 5910 | 5910 | 5910 | 5910 | 1 |
| 346 | 20230808 | 125800 | 1133260150 | 5900 | 5900 | 5900 | 5900 | 30 |
| 347 | 20230808 | 125700 | 1133083150 | 5900 | 5900 | 5900 | 5900 | 11 |
| 348 | 20230808 | 125600 | 1133018250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 349 | 20230808 | 125500 | 1133018250 | 5900 | 5900 | 5900 | 5900 | 100 |
| 350 | 20230808 | 125400 | 1132428250 | 5900 | 5900 | 5900 | 5900 | 400 |
| 351 | 20230808 | 125300 | 1130068250 | 5900 | 5900 | 5900 | 5900 | 150 |
| 352 | 20230808 | 125200 | 1129183250 | 5910 | 5910 | 5910 | 5910 | 287 |
| 353 | 20230808 | 125100 | 1127487080 | 5910 | 5920 | 5920 | 5910 | 47 |
| 354 | 20230808 | 125000 | 1127209150 | 5920 | 5920 | 5920 | 5920 | 2 |
| 355 | 20230808 | 124900 | 1127197310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 356 | 20230808 | 124800 | 1127197310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 357 | 20230808 | 124700 | 1127197310 | 5920 | 5920 | 5920 | 5920 | 1 |
| 358 | 20230808 | 124600 | 1127191390 | 5900 | 5900 | 5900 | 5900 | 300 |
| 359 | 20230808 | 124500 | 1125421390 | 5900 | 5910 | 5910 | 5900 | 379 |
| 360 | 20230808 | 124400 | 1123184470 | 5910 | 5910 | 5910 | 5910 | 1794 |
| 361 | 20230808 | 124300 | 1112581930 | 5910 | 5910 | 5910 | 5910 | 20 |
| 362 | 20230808 | 124200 | 1112463730 | 5910 | 5910 | 5910 | 5910 | 2 |
| 363 | 20230808 | 124100 | 1112451910 | 5910 | 5910 | 5910 | 5910 | 1 |
| 364 | 20230808 | 124000 | 1112446000 | 5910 | 5910 | 5910 | 5910 | 34 |
| 365 | 20230808 | 123900 | 1112245060 | 5910 | 5910 | 5910 | 5910 | 164 |
| 366 | 20230808 | 123800 | 1111275820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 367 | 20230808 | 123700 | 1111275820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 368 | 20230808 | 123600 | 1111275820 | 5910 | 5910 | 5910 | 5910 | 2 |
| 369 | 20230808 | 123500 | 1111264000 | 5900 | 5900 | 5900 | 5900 | 500 |
| 370 | 20230808 | 123400 | 1108314000 | 5900 | 5900 | 5900 | 5900 | 285 |
| 371 | 20230808 | 123300 | 1106632500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 372 | 20230808 | 123200 | 1106632500 | 5900 | 5900 | 5900 | 5900 | 400 |
| 373 | 20230808 | 123100 | 1104272500 | 5900 | 5900 | 5900 | 5900 | 321 |
| 374 | 20230808 | 123000 | 1102378600 | 5900 | 5900 | 5900 | 5900 | 2213 |
| 375 | 20230808 | 122900 | 1089321900 | 5900 | 5900 | 5900 | 5900 | 1 |
| 376 | 20230808 | 122800 | 1089316000 | 5900 | 5910 | 5910 | 5900 | 445 |
| 377 | 20230808 | 122700 | 1086687200 | 5900 | 5910 | 5910 | 5900 | 1313 |
| 378 | 20230808 | 122600 | 1078940110 | 5910 | 5910 | 5910 | 5910 | 32 |
| 379 | 20230808 | 122500 | 1078750990 | 5910 | 5920 | 5920 | 5910 | 869 |
| 380 | 20230808 | 122400 | 1073614910 | 5910 | 5920 | 5920 | 5910 | 82 |
| 381 | 20230808 | 122300 | 1073130270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 382 | 20230808 | 122200 | 1073130270 | 5900 | 5910 | 5910 | 5900 | 351 |
| 383 | 20230808 | 122100 | 1071058290 | 5910 | 5910 | 5910 | 5910 | 402 |
| 384 | 20230808 | 122000 | 1068682470 | 5900 | 5910 | 5910 | 5900 | 56 |
| 385 | 20230808 | 121900 | 1068351710 | 5910 | 5920 | 5920 | 5910 | 1976 |
| 386 | 20230808 | 121800 | 1056673530 | 5920 | 5910 | 5920 | 5910 | 208 |
| 387 | 20230808 | 121700 | 1055444170 | 5920 | 5920 | 5920 | 5910 | 5 |
| 388 | 20230808 | 121600 | 1055414580 | 5910 | 5920 | 5920 | 5910 | 72 |
| 389 | 20230808 | 121500 | 1054989040 | 5910 | 5910 | 5920 | 5910 | 67 |
| 390 | 20230808 | 121400 | 1054592940 | 5920 | 5920 | 5920 | 5920 | 3 |
| 391 | 20230808 | 121300 | 1054575180 | 5920 | 5920 | 5920 | 5920 | 0 |
| 392 | 20230808 | 121200 | 1054575180 | 5920 | 5920 | 5920 | 5920 | 6 |
| 393 | 20230808 | 121100 | 1054539660 | 5930 | 5920 | 5930 | 5920 | 12 |
| 394 | 20230808 | 121000 | 1054468520 | 5920 | 5920 | 5920 | 5920 | 92 |
| 395 | 20230808 | 120900 | 1053923880 | 5920 | 5920 | 5920 | 5920 | 501 |
| 396 | 20230808 | 120800 | 1050957960 | 5920 | 5920 | 5920 | 5920 | 0 |
| 397 | 20230808 | 120700 | 1050957960 | 5920 | 5920 | 5920 | 5920 | 527 |
| 398 | 20230808 | 120600 | 1047838120 | 5920 | 5920 | 5920 | 5920 | 13 |
| 399 | 20230808 | 120500 | 1047761160 | 5910 | 5910 | 5910 | 5910 | 1372 |
| 400 | 20230808 | 120400 | 1039652640 | 5920 | 5920 | 5930 | 5910 | 1082 |
| 401 | 20230808 | 120300 | 1033247690 | 5930 | 5930 | 5940 | 5930 | 501 |
| 402 | 20230808 | 120200 | 1030276750 | 5920 | 5940 | 5940 | 5920 | 301 |
| 403 | 20230808 | 120100 | 1028494810 | 5930 | 5930 | 5930 | 5930 | 7 |
| 404 | 20230808 | 120000 | 1028453300 | 5930 | 5930 | 5930 | 5930 | 2 |
| 405 | 20230808 | 115900 | 1028441440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 406 | 20230808 | 115800 | 1028441440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 407 | 20230808 | 115700 | 1028441440 | 5920 | 5930 | 5930 | 5920 | 1806 |
| 408 | 20230808 | 115600 | 1017742830 | 5930 | 5930 | 5930 | 5930 | 50 |
| 409 | 20230808 | 115500 | 1017446330 | 5930 | 5930 | 5930 | 5930 | 11 |
| 410 | 20230808 | 115400 | 1017381100 | 5930 | 5930 | 5930 | 5930 | 0 |
| 411 | 20230808 | 115300 | 1017381100 | 5930 | 5940 | 5940 | 5930 | 50 |
| 412 | 20230808 | 115200 | 1017084590 | 5950 | 5950 | 5950 | 5950 | 1 |
| 413 | 20230808 | 115100 | 1017078640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 414 | 20230808 | 115000 | 1017078640 | 5950 | 5920 | 5950 | 5920 | 101 |
| 415 | 20230808 | 114900 | 1016480690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 416 | 20230808 | 114800 | 1016480690 | 5920 | 5930 | 5930 | 5920 | 50 |
| 417 | 20230808 | 114700 | 1016184680 | 5950 | 5950 | 5950 | 5950 | 10 |
| 418 | 20230808 | 114600 | 1016125180 | 5910 | 5920 | 5920 | 5910 | 2100 |
| 419 | 20230808 | 114500 | 1003699180 | 5920 | 5920 | 5920 | 5920 | 0 |
| 420 | 20230808 | 114400 | 1003699180 | 5920 | 5950 | 5950 | 5920 | 219 |
| 421 | 20230808 | 114300 | 1002402300 | 5950 | 5950 | 5950 | 5950 | 2 |
| 422 | 20230808 | 114200 | 1002390400 | 5940 | 5930 | 5940 | 5920 | 155 |
| 423 | 20230808 | 114100 | 1001472310 | 5930 | 5930 | 5930 | 5930 | 2482 |
| 424 | 20230808 | 114000 | 986754050 | 5940 | 5940 | 5940 | 5940 | 0 |
| 425 | 20230808 | 113900 | 986754050 | 5940 | 5940 | 5940 | 5930 | 627 |
| 426 | 20230808 | 113800 | 983033670 | 5950 | 5950 | 5950 | 5950 | 0 |
| 427 | 20230808 | 113700 | 983033670 | 5950 | 5940 | 5950 | 5930 | 2940 |
| 428 | 20230808 | 113600 | 965591070 | 5940 | 5940 | 5940 | 5940 | 2 |
| 429 | 20230808 | 113500 | 965579190 | 5940 | 5940 | 5940 | 5940 | 39 |
| 430 | 20230808 | 113400 | 965347530 | 5950 | 5940 | 5950 | 5940 | 1371 |
| 431 | 20230808 | 113300 | 957190180 | 5930 | 5930 | 5930 | 5930 | 60 |
| 432 | 20230808 | 113200 | 956834380 | 5930 | 5920 | 5930 | 5920 | 315 |
| 433 | 20230808 | 113100 | 954966790 | 5930 | 5930 | 5930 | 5930 | 236 |
| 434 | 20230808 | 113000 | 953567310 | 5930 | 5930 | 5930 | 5920 | 1999 |
| 435 | 20230808 | 112900 | 941726500 | 5940 | 5940 | 5940 | 5940 | 100 |
| 436 | 20230808 | 112800 | 941132500 | 5940 | 5940 | 5940 | 5940 | 0 |
| 437 | 20230808 | 112700 | 941132500 | 5940 | 5940 | 5940 | 5940 | 0 |
| 438 | 20230808 | 112600 | 941132500 | 5940 | 5940 | 5940 | 5940 | 300 |
| 439 | 20230808 | 112500 | 939350500 | 5940 | 5930 | 5940 | 5930 | 108 |
| 440 | 20230808 | 112400 | 938709980 | 5920 | 5920 | 5920 | 5920 | 916 |
| 441 | 20230808 | 112300 | 933287260 | 5920 | 5910 | 5920 | 5910 | 2766 |
| 442 | 20230808 | 112200 | 916939970 | 5910 | 5920 | 5920 | 5910 | 159 |
| 443 | 20230808 | 112100 | 915999650 | 5930 | 5930 | 5930 | 5930 | 9 |
| 444 | 20230808 | 112000 | 915946280 | 5930 | 5930 | 5930 | 5930 | 2 |
| 445 | 20230808 | 111900 | 915934420 | 5930 | 5930 | 5930 | 5930 | 1 |
| 446 | 20230808 | 111800 | 915928490 | 5920 | 5920 | 5920 | 5910 | 2227 |
| 447 | 20230808 | 111700 | 902747250 | 5920 | 5920 | 5920 | 5920 | 10 |
| 448 | 20230808 | 111600 | 902688050 | 5920 | 5900 | 5920 | 5900 | 15 |
| 449 | 20230808 | 111500 | 902599410 | 5900 | 5910 | 5910 | 5900 | 1553 |
| 450 | 20230808 | 111400 | 893436320 | 5900 | 5900 | 5900 | 5900 | 1 |
| 451 | 20230808 | 111300 | 893430420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 452 | 20230808 | 111200 | 893430420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 453 | 20230808 | 111100 | 893430420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 454 | 20230808 | 111000 | 893430420 | 5900 | 5910 | 5910 | 5900 | 333 |
| 455 | 20230808 | 110900 | 891462930 | 5920 | 5920 | 5920 | 5920 | 89 |
| 456 | 20230808 | 110800 | 890936050 | 5910 | 5910 | 5910 | 5910 | 7 |
| 457 | 20230808 | 110700 | 890894680 | 5910 | 5910 | 5910 | 5910 | 20 |
| 458 | 20230808 | 110600 | 890776480 | 5900 | 5900 | 5900 | 5900 | 1278 |
| 459 | 20230808 | 110500 | 883236280 | 5900 | 5910 | 5910 | 5900 | 1062 |
| 460 | 20230808 | 110400 | 876970360 | 5910 | 5910 | 5910 | 5910 | 1 |
| 461 | 20230808 | 110300 | 876964450 | 5900 | 5900 | 5900 | 5900 | 11071 |
| 462 | 20230808 | 110200 | 811645550 | 5900 | 5910 | 5910 | 5900 | 6467 |
| 463 | 20230808 | 110100 | 773428270 | 5920 | 5920 | 5920 | 5920 | 100 |
| 464 | 20230808 | 110000 | 772836270 | 5920 | 5920 | 5920 | 5920 | 0 |
| 465 | 20230808 | 105900 | 772836270 | 5920 | 5920 | 5920 | 5920 | 684 |
| 466 | 20230808 | 105800 | 768786990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 467 | 20230808 | 105700 | 768786990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 468 | 20230808 | 105600 | 768786990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 469 | 20230808 | 105500 | 768786990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 470 | 20230808 | 105400 | 768786990 | 5920 | 5930 | 5930 | 5920 | 4557 |
| 471 | 20230808 | 105300 | 741809090 | 5950 | 5940 | 5950 | 5920 | 1258 |
| 472 | 20230808 | 105200 | 734338560 | 5920 | 5920 | 5920 | 5920 | 0 |
| 473 | 20230808 | 105100 | 734338560 | 5920 | 5920 | 5920 | 5920 | 1524 |
| 474 | 20230808 | 105000 | 725316480 | 5920 | 5920 | 5920 | 5920 | 4 |
| 475 | 20230808 | 104900 | 725292800 | 5920 | 5920 | 5920 | 5920 | 2 |
| 476 | 20230808 | 104800 | 725280960 | 5920 | 5940 | 5940 | 5920 | 130 |
| 477 | 20230808 | 104700 | 724511160 | 5940 | 5940 | 5940 | 5940 | 11 |
| 478 | 20230808 | 104600 | 724445820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 479 | 20230808 | 104500 | 724445820 | 5930 | 5910 | 5930 | 5910 | 375 |
| 480 | 20230808 | 104400 | 722229120 | 5910 | 5910 | 5910 | 5910 | 2000 |
| 481 | 20230808 | 104300 | 710409120 | 5910 | 5950 | 5950 | 5910 | 2785 |
| 482 | 20230808 | 104200 | 693893100 | 5950 | 5960 | 5960 | 5950 | 16 |
| 483 | 20230808 | 104100 | 693797890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 484 | 20230808 | 104000 | 693797890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 485 | 20230808 | 103900 | 693797890 | 5950 | 5950 | 5960 | 5950 | 3731 |
| 486 | 20230808 | 103800 | 671588440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 487 | 20230808 | 103700 | 671588440 | 5920 | 5930 | 5940 | 5920 | 201 |
| 488 | 20230808 | 103600 | 670394530 | 5950 | 5930 | 5950 | 5920 | 77 |
| 489 | 20230808 | 103500 | 669938520 | 5910 | 5950 | 5950 | 5910 | 4732 |
| 490 | 20230808 | 103400 | 641934550 | 5950 | 5950 | 5950 | 5950 | 159 |
| 491 | 20230808 | 103300 | 640988500 | 5960 | 5950 | 5960 | 5950 | 1533 |
| 492 | 20230808 | 103200 | 631856900 | 5950 | 5920 | 5950 | 5920 | 1249 |
| 493 | 20230808 | 103100 | 624433960 | 5910 | 5920 | 5920 | 5910 | 1582 |
| 494 | 20230808 | 103000 | 615074450 | 5920 | 5930 | 5930 | 5920 | 4858 |
| 495 | 20230808 | 102900 | 586314970 | 5920 | 5920 | 5950 | 5920 | 377 |
| 496 | 20230808 | 102800 | 584072360 | 5940 | 5930 | 5950 | 5920 | 840 |
| 497 | 20230808 | 102700 | 579090790 | 5930 | 5940 | 5940 | 5930 | 1687 |
| 498 | 20230808 | 102600 | 569075120 | 5940 | 5950 | 5960 | 5940 | 701 |
| 499 | 20230808 | 102500 | 564903400 | 5960 | 5940 | 5960 | 5940 | 1213 |
| 500 | 20230808 | 102400 | 557688950 | 5940 | 5950 | 5950 | 5940 | 145 |
| 501 | 20230808 | 102300 | 556827360 | 5940 | 5940 | 5950 | 5940 | 1127 |
| 502 | 20230808 | 102200 | 550132580 | 5940 | 5950 | 5950 | 5940 | 258 |
| 503 | 20230808 | 102100 | 548598640 | 5950 | 5950 | 5950 | 5940 | 303 |
| 504 | 20230808 | 102000 | 546796860 | 5950 | 5940 | 5960 | 5940 | 288 |
| 505 | 20230808 | 101900 | 545084470 | 5940 | 5940 | 5940 | 5930 | 671 |
| 506 | 20230808 | 101800 | 541101130 | 5950 | 5960 | 5960 | 5950 | 3445 |
| 507 | 20230808 | 101700 | 520603360 | 5960 | 5960 | 5960 | 5960 | 146 |
| 508 | 20230808 | 101600 | 519733200 | 5970 | 5960 | 5970 | 5960 | 205 |
| 509 | 20230808 | 101500 | 518511240 | 5960 | 5960 | 5960 | 5950 | 3250 |
| 510 | 20230808 | 101400 | 499142260 | 5960 | 5990 | 5990 | 5960 | 1143 |
| 511 | 20230808 | 101300 | 492318550 | 5980 | 5990 | 5990 | 5980 | 5 |
| 512 | 20230808 | 101200 | 492288620 | 5990 | 6000 | 6010 | 5990 | 3664 |
| 513 | 20230808 | 101100 | 470317310 | 6000 | 6000 | 6000 | 6000 | 1043 |
| 514 | 20230808 | 101000 | 464059310 | 6000 | 5990 | 6000 | 5980 | 1198 |
| 515 | 20230808 | 100900 | 456882590 | 5990 | 5990 | 5990 | 5990 | 210 |
| 516 | 20230808 | 100800 | 455624690 | 5970 | 5980 | 5980 | 5970 | 759 |
| 517 | 20230808 | 100700 | 451086870 | 5960 | 5960 | 5960 | 5950 | 246 |
| 518 | 20230808 | 100600 | 449620720 | 5960 | 5960 | 5960 | 5960 | 53 |
| 519 | 20230808 | 100500 | 449304840 | 5960 | 5960 | 5960 | 5960 | 538 |
| 520 | 20230808 | 100400 | 446098360 | 5960 | 5950 | 5960 | 5950 | 279 |
| 521 | 20230808 | 100300 | 444435870 | 5960 | 5960 | 5960 | 5950 | 99 |
| 522 | 20230808 | 100200 | 443846130 | 5960 | 5960 | 5960 | 5960 | 157 |
| 523 | 20230808 | 100100 | 442910410 | 5960 | 5960 | 5960 | 5960 | 366 |
| 524 | 20230808 | 100000 | 440729050 | 5960 | 5960 | 5970 | 5960 | 1731 |
| 525 | 20230808 | 095900 | 430410310 | 5960 | 5960 | 5960 | 5960 | 739 |
| 526 | 20230808 | 095800 | 426005870 | 5960 | 5960 | 5960 | 5960 | 0 |
| 527 | 20230808 | 095700 | 426005870 | 5960 | 5960 | 5960 | 5960 | 708 |
| 528 | 20230808 | 095600 | 421786190 | 5970 | 5970 | 5970 | 5960 | 1147 |
| 529 | 20230808 | 095500 | 414949130 | 5970 | 5970 | 5970 | 5970 | 64 |
| 530 | 20230808 | 095400 | 414567050 | 5970 | 5970 | 5970 | 5970 | 5 |
| 531 | 20230808 | 095300 | 414537200 | 5970 | 5970 | 5970 | 5970 | 14 |
| 532 | 20230808 | 095200 | 414453620 | 5970 | 5970 | 5970 | 5970 | 114 |
| 533 | 20230808 | 095100 | 413773040 | 5970 | 5970 | 5970 | 5960 | 227 |
| 534 | 20230808 | 095000 | 412419870 | 5960 | 5970 | 5970 | 5960 | 2711 |
| 535 | 20230808 | 094900 | 396260770 | 5970 | 5970 | 5970 | 5960 | 55 |
| 536 | 20230808 | 094800 | 395932720 | 5970 | 5970 | 5980 | 5970 | 280 |
| 537 | 20230808 | 094700 | 394261090 | 5980 | 5980 | 5980 | 5980 | 7 |
| 538 | 20230808 | 094600 | 394219230 | 5980 | 5990 | 5990 | 5980 | 1293 |
| 539 | 20230808 | 094500 | 386487060 | 5990 | 5990 | 5990 | 5980 | 390 |
| 540 | 20230808 | 094400 | 384154840 | 5990 | 5990 | 5990 | 5980 | 103 |
| 541 | 20230808 | 094300 | 383538870 | 5990 | 5990 | 5990 | 5980 | 305 |
| 542 | 20230808 | 094200 | 381713920 | 5990 | 5980 | 5990 | 5980 | 535 |
| 543 | 20230808 | 094100 | 378514170 | 5980 | 5990 | 5990 | 5980 | 814 |
| 544 | 20230808 | 094000 | 373640310 | 5990 | 5990 | 5990 | 5990 | 15 |
| 545 | 20230808 | 093900 | 373550460 | 5990 | 6010 | 6010 | 5990 | 1393 |
| 546 | 20230808 | 093800 | 365205990 | 5990 | 5990 | 5990 | 5990 | 666 |
| 547 | 20230808 | 093700 | 361216650 | 6010 | 5990 | 6010 | 5990 | 526 |
| 548 | 20230808 | 093600 | 358065200 | 5990 | 5990 | 5990 | 5990 | 0 |
| 549 | 20230808 | 093500 | 358065200 | 5990 | 6000 | 6010 | 5990 | 54 |
| 550 | 20230808 | 093400 | 357741400 | 6000 | 6000 | 6010 | 5990 | 1195 |
| 551 | 20230808 | 093300 | 350571860 | 6000 | 6010 | 6010 | 6000 | 43 |
| 552 | 20230808 | 093200 | 350313580 | 6000 | 6010 | 6010 | 6000 | 397 |
| 553 | 20230808 | 093100 | 347929920 | 6000 | 6000 | 6000 | 6000 | 439 |
| 554 | 20230808 | 093000 | 345295920 | 5990 | 5990 | 6010 | 5990 | 1037 |
| 555 | 20230808 | 092900 | 339080830 | 6000 | 6010 | 6020 | 6000 | 926 |
| 556 | 20230808 | 092800 | 333518990 | 6010 | 6020 | 6030 | 6010 | 2033 |
| 557 | 20230808 | 092700 | 321293450 | 6010 | 6020 | 6020 | 6010 | 497 |
| 558 | 20230808 | 092600 | 318302010 | 6020 | 6000 | 6020 | 6000 | 1338 |
| 559 | 20230808 | 092500 | 310266800 | 5990 | 5980 | 5990 | 5980 | 1684 |
| 560 | 20230808 | 092400 | 300183300 | 5970 | 5970 | 5980 | 5970 | 1420 |
| 561 | 20230808 | 092300 | 291696970 | 5970 | 5970 | 5980 | 5970 | 643 |
| 562 | 20230808 | 092200 | 287855140 | 5960 | 5940 | 5960 | 5940 | 748 |
| 563 | 20230808 | 092100 | 283404320 | 5930 | 5900 | 5930 | 5900 | 3553 |
| 564 | 20230808 | 092000 | 262395010 | 5900 | 5900 | 5910 | 5900 | 5520 |
| 565 | 20230808 | 091900 | 229822830 | 5900 | 5910 | 5910 | 5900 | 5603 |
| 566 | 20230808 | 091800 | 196713180 | 5900 | 5910 | 5910 | 5900 | 2033 |
| 567 | 20230808 | 091700 | 184707240 | 5910 | 5910 | 5910 | 5910 | 26 |
| 568 | 20230808 | 091600 | 184553580 | 5910 | 5910 | 5910 | 5910 | 100 |
| 569 | 20230808 | 091500 | 183962580 | 5900 | 5950 | 5950 | 5900 | 7245 |
| 570 | 20230808 | 091400 | 141050630 | 5940 | 5950 | 5950 | 5940 | 657 |
| 571 | 20230808 | 091300 | 137147550 | 5950 | 5950 | 5950 | 5950 | 2019 |
| 572 | 20230808 | 091200 | 125134500 | 5950 | 5960 | 5960 | 5950 | 590 |
| 573 | 20230808 | 091100 | 121623990 | 5960 | 5990 | 5990 | 5960 | 714 |
| 574 | 20230808 | 091000 | 117358860 | 5960 | 5960 | 5960 | 5960 | 912 |
| 575 | 20230808 | 090900 | 111923340 | 5960 | 5980 | 6000 | 5960 | 130 |
| 576 | 20230808 | 090800 | 111148410 | 5960 | 5970 | 5990 | 5960 | 5316 |
| 577 | 20230808 | 090700 | 79324990 | 5990 | 5990 | 5990 | 5960 | 6601 |
| 578 | 20230808 | 090600 | 39824220 | 5990 | 5990 | 5990 | 5970 | 621 |
| 579 | 20230808 | 090500 | 36107530 | 5970 | 5970 | 5970 | 5970 | 503 |
| 580 | 20230808 | 090400 | 33104620 | 5970 | 5980 | 6000 | 5970 | 1572 |
| 581 | 20230808 | 090300 | 23716370 | 6000 | 6000 | 6000 | 6000 | 405 |
| 582 | 20230808 | 090200 | 21286370 | 5990 | 5980 | 6000 | 5980 | 1124 |
| 583 | 20230808 | 090100 | 14553830 | 5970 | 5930 | 5970 | 5930 | 685 |
| 584 | 20230808 | 090000 | 10479760 | 5920 | 5980 | 5980 | 5920 | 1739 |