29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 3 | 20230809 | 184900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20230809 | 184800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20230809 | 184700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20230809 | 184600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20230809 | 184500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20230809 | 184400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20230809 | 184300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20230809 | 184200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20230809 | 184100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20230809 | 184000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20230809 | 183900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20230809 | 183800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20230809 | 183700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20230809 | 183600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20230809 | 183500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20230809 | 183400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20230809 | 183300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20230809 | 183200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20230809 | 183100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20230809 | 183000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20230809 | 182900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20230809 | 182800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20230809 | 182700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20230809 | 182600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20230809 | 182500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20230809 | 182400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20230809 | 182300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20230809 | 182200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20230809 | 182100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20230809 | 182000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 33 | 20230809 | 181900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20230809 | 181800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20230809 | 181700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20230809 | 181600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20230809 | 181500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20230809 | 181400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20230809 | 181300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20230809 | 181200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20230809 | 181100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20230809 | 181000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20230809 | 180900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20230809 | 180800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20230809 | 180700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20230809 | 180600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20230809 | 180500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20230809 | 180400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20230809 | 180300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20230809 | 180200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20230809 | 180100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20230809 | 180000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20230809 | 175900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20230809 | 175800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20230809 | 175700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20230809 | 175600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20230809 | 175500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20230809 | 175400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20230809 | 175300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20230809 | 175200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20230809 | 175100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20230809 | 175000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 63 | 20230809 | 174900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20230809 | 174800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20230809 | 174700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20230809 | 174600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20230809 | 174500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20230809 | 174400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20230809 | 174300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20230809 | 174200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20230809 | 174100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20230809 | 174000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20230809 | 173900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20230809 | 173800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20230809 | 173700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20230809 | 173600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20230809 | 173500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20230809 | 173400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20230809 | 173300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20230809 | 173200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20230809 | 173100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20230809 | 173000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20230809 | 172900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20230809 | 172800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20230809 | 172700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20230809 | 172600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20230809 | 172500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20230809 | 172400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20230809 | 172300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20230809 | 172200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20230809 | 172100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20230809 | 172000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 93 | 20230809 | 171900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20230809 | 171800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20230809 | 171700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20230809 | 171600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20230809 | 171500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20230809 | 171400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20230809 | 171300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20230809 | 171200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20230809 | 171100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20230809 | 171000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20230809 | 170900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20230809 | 170800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20230809 | 170700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20230809 | 170600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20230809 | 170500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20230809 | 170400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20230809 | 170300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20230809 | 170200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20230809 | 170100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20230809 | 170000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20230809 | 165900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20230809 | 165800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20230809 | 165700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20230809 | 165600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20230809 | 165500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20230809 | 165400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20230809 | 165300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20230809 | 165200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20230809 | 165100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20230809 | 165000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 123 | 20230809 | 164900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20230809 | 164800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20230809 | 164700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20230809 | 164600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20230809 | 164500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20230809 | 164400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20230809 | 164300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20230809 | 164200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20230809 | 164100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20230809 | 164000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20230809 | 163900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20230809 | 163800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20230809 | 163700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20230809 | 163600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20230809 | 163500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20230809 | 163400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20230809 | 163300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20230809 | 163200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20230809 | 163100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20230809 | 163000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20230809 | 162900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20230809 | 162800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20230809 | 162700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20230809 | 162600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20230809 | 162500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20230809 | 162400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20230809 | 162300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20230809 | 162200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20230809 | 162100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20230809 | 162000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 153 | 20230809 | 161900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20230809 | 161800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20230809 | 161700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20230809 | 161600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20230809 | 161500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20230809 | 161400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20230809 | 161300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20230809 | 161200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20230809 | 161100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20230809 | 161000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20230809 | 160900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20230809 | 160800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20230809 | 160700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20230809 | 160600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20230809 | 160500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20230809 | 160400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20230809 | 160300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20230809 | 160200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20230809 | 160100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20230809 | 160000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20230809 | 155900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20230809 | 155800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20230809 | 155700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20230809 | 155600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20230809 | 155500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20230809 | 155400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20230809 | 155300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20230809 | 155200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20230809 | 155100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20230809 | 155000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 183 | 20230809 | 154900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20230809 | 154800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20230809 | 154700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20230809 | 154600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20230809 | 154500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20230809 | 154400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20230809 | 154300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20230809 | 154200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20230809 | 154100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20230809 | 154000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20230809 | 153900 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20230809 | 153800 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20230809 | 153700 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20230809 | 153600 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20230809 | 153500 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20230809 | 153400 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20230809 | 153300 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20230809 | 153200 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20230809 | 153100 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20230809 | 153000 | 2429026930 | 6810 | 6810 | 6810 | 6810 | 5497 |
| 203 | 20230809 | 152900 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20230809 | 152800 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20230809 | 152700 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20230809 | 152600 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20230809 | 152500 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20230809 | 152400 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20230809 | 152300 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20230809 | 152200 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20230809 | 152100 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 212 | 20230809 | 152000 | 2391592360 | 6780 | 6780 | 6780 | 6780 | 0 |
| 213 | 20230809 | 151900 | 2391592360 | 6780 | 6770 | 6780 | 6770 | 961 |
| 214 | 20230809 | 151800 | 2385079550 | 6770 | 6770 | 6770 | 6760 | 1772 |
| 215 | 20230809 | 151700 | 2373084760 | 6770 | 6760 | 6770 | 6760 | 643 |
| 216 | 20230809 | 151600 | 2368737550 | 6770 | 6760 | 6770 | 6760 | 398 |
| 217 | 20230809 | 151500 | 2366047060 | 6760 | 6760 | 6770 | 6760 | 2244 |
| 218 | 20230809 | 151400 | 2350877570 | 6760 | 6760 | 6760 | 6760 | 115 |
| 219 | 20230809 | 151300 | 2350100170 | 6770 | 6760 | 6770 | 6760 | 160 |
| 220 | 20230809 | 151200 | 2349018150 | 6760 | 6760 | 6760 | 6760 | 1699 |
| 221 | 20230809 | 151100 | 2337532910 | 6760 | 6770 | 6770 | 6760 | 861 |
| 222 | 20230809 | 151000 | 2331708950 | 6770 | 6760 | 6770 | 6760 | 1777 |
| 223 | 20230809 | 150900 | 2319696220 | 6760 | 6760 | 6760 | 6760 | 853 |
| 224 | 20230809 | 150800 | 2313929940 | 6760 | 6760 | 6760 | 6760 | 214 |
| 225 | 20230809 | 150700 | 2312483300 | 6760 | 6750 | 6760 | 6750 | 86 |
| 226 | 20230809 | 150600 | 2311902790 | 6750 | 6760 | 6760 | 6750 | 129 |
| 227 | 20230809 | 150500 | 2311031370 | 6760 | 6770 | 6770 | 6760 | 447 |
| 228 | 20230809 | 150400 | 2308008590 | 6770 | 6770 | 6770 | 6760 | 51 |
| 229 | 20230809 | 150300 | 2307663420 | 6760 | 6760 | 6760 | 6750 | 1254 |
| 230 | 20230809 | 150200 | 2299189380 | 6760 | 6760 | 6770 | 6760 | 230 |
| 231 | 20230809 | 150100 | 2297634480 | 6760 | 6770 | 6770 | 6760 | 75 |
| 232 | 20230809 | 150000 | 2297126950 | 6770 | 6760 | 6770 | 6750 | 465 |
| 233 | 20230809 | 145900 | 2293985510 | 6750 | 6760 | 6770 | 6750 | 3280 |
| 234 | 20230809 | 145800 | 2271825650 | 6760 | 6780 | 6780 | 6760 | 1877 |
| 235 | 20230809 | 145700 | 2259119800 | 6780 | 6780 | 6780 | 6780 | 100 |
| 236 | 20230809 | 145600 | 2258441800 | 6780 | 6770 | 6780 | 6770 | 146 |
| 237 | 20230809 | 145500 | 2257452120 | 6770 | 6780 | 6780 | 6770 | 556 |
| 238 | 20230809 | 145400 | 2253684880 | 6780 | 6780 | 6780 | 6780 | 616 |
| 239 | 20230809 | 145300 | 2249508400 | 6780 | 6770 | 6780 | 6770 | 272 |
| 240 | 20230809 | 145200 | 2247664770 | 6780 | 6770 | 6780 | 6770 | 250 |
| 241 | 20230809 | 145100 | 2245970260 | 6770 | 6780 | 6780 | 6770 | 666 |
| 242 | 20230809 | 145000 | 2241456940 | 6780 | 6780 | 6780 | 6770 | 693 |
| 243 | 20230809 | 144900 | 2236758830 | 6770 | 6770 | 6780 | 6770 | 611 |
| 244 | 20230809 | 144800 | 2232622310 | 6770 | 6780 | 6780 | 6770 | 16 |
| 245 | 20230809 | 144700 | 2232513940 | 6780 | 6780 | 6780 | 6780 | 212 |
| 246 | 20230809 | 144600 | 2231076580 | 6780 | 6780 | 6780 | 6780 | 91 |
| 247 | 20230809 | 144500 | 2230459600 | 6770 | 6770 | 6770 | 6770 | 5 |
| 248 | 20230809 | 144400 | 2230425750 | 6770 | 6770 | 6770 | 6770 | 467 |
| 249 | 20230809 | 144300 | 2227264160 | 6780 | 6780 | 6790 | 6770 | 356 |
| 250 | 20230809 | 144200 | 2224850000 | 6780 | 6790 | 6790 | 6780 | 764 |
| 251 | 20230809 | 144100 | 2219669880 | 6790 | 6790 | 6790 | 6780 | 88 |
| 252 | 20230809 | 144000 | 2219072610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 253 | 20230809 | 143900 | 2219072610 | 6790 | 6790 | 6790 | 6790 | 12 |
| 254 | 20230809 | 143800 | 2218991130 | 6790 | 6790 | 6790 | 6790 | 50 |
| 255 | 20230809 | 143700 | 2218651630 | 6790 | 6780 | 6790 | 6780 | 172 |
| 256 | 20230809 | 143600 | 2217484870 | 6780 | 6780 | 6790 | 6780 | 218 |
| 257 | 20230809 | 143500 | 2216006730 | 6780 | 6780 | 6780 | 6780 | 9 |
| 258 | 20230809 | 143400 | 2215945710 | 6780 | 6770 | 6780 | 6770 | 217 |
| 259 | 20230809 | 143300 | 2214475620 | 6770 | 6780 | 6780 | 6770 | 54 |
| 260 | 20230809 | 143200 | 2214109880 | 6780 | 6780 | 6780 | 6780 | 232 |
| 261 | 20230809 | 143100 | 2212536920 | 6780 | 6780 | 6780 | 6780 | 792 |
| 262 | 20230809 | 143000 | 2207167160 | 6790 | 6790 | 6790 | 6790 | 4 |
| 263 | 20230809 | 142900 | 2207140000 | 6790 | 6790 | 6790 | 6790 | 132 |
| 264 | 20230809 | 142800 | 2206243720 | 6790 | 6790 | 6790 | 6790 | 202 |
| 265 | 20230809 | 142700 | 2204872140 | 6790 | 6790 | 6790 | 6790 | 57 |
| 266 | 20230809 | 142600 | 2204485110 | 6790 | 6790 | 6790 | 6790 | 6 |
| 267 | 20230809 | 142500 | 2204444370 | 6790 | 6790 | 6790 | 6790 | 40 |
| 268 | 20230809 | 142400 | 2204172770 | 6780 | 6780 | 6780 | 6780 | 1183 |
| 269 | 20230809 | 142300 | 2196152030 | 6780 | 6790 | 6790 | 6780 | 150 |
| 270 | 20230809 | 142200 | 2195134810 | 6780 | 6800 | 6800 | 6780 | 98 |
| 271 | 20230809 | 142100 | 2194469910 | 6800 | 6800 | 6800 | 6800 | 1062 |
| 272 | 20230809 | 142000 | 2187248310 | 6800 | 6800 | 6800 | 6800 | 150 |
| 273 | 20230809 | 141900 | 2186228310 | 6800 | 6800 | 6800 | 6800 | 50 |
| 274 | 20230809 | 141800 | 2185888310 | 6800 | 6780 | 6800 | 6780 | 283 |
| 275 | 20230809 | 141700 | 2183965320 | 6780 | 6780 | 6780 | 6780 | 1 |
| 276 | 20230809 | 141600 | 2183958540 | 6780 | 6780 | 6780 | 6780 | 322 |
| 277 | 20230809 | 141500 | 2181775380 | 6780 | 6780 | 6780 | 6780 | 0 |
| 278 | 20230809 | 141400 | 2181775380 | 6780 | 6790 | 6790 | 6780 | 7 |
| 279 | 20230809 | 141300 | 2181727880 | 6800 | 6790 | 6800 | 6790 | 11 |
| 280 | 20230809 | 141200 | 2181653090 | 6790 | 6780 | 6790 | 6780 | 7 |
| 281 | 20230809 | 141100 | 2181605610 | 6790 | 6780 | 6790 | 6780 | 85 |
| 282 | 20230809 | 141000 | 2181029190 | 6780 | 6780 | 6780 | 6780 | 1 |
| 283 | 20230809 | 140900 | 2181022410 | 6780 | 6780 | 6780 | 6780 | 195 |
| 284 | 20230809 | 140800 | 2179700310 | 6780 | 6780 | 6780 | 6780 | 15 |
| 285 | 20230809 | 140700 | 2179598610 | 6790 | 6790 | 6790 | 6790 | 61 |
| 286 | 20230809 | 140600 | 2179184420 | 6790 | 6790 | 6790 | 6790 | 44 |
| 287 | 20230809 | 140500 | 2178885660 | 6790 | 6790 | 6790 | 6790 | 120 |
| 288 | 20230809 | 140400 | 2178070860 | 6790 | 6780 | 6820 | 6780 | 1078 |
| 289 | 20230809 | 140300 | 2170729350 | 6790 | 6790 | 6800 | 6790 | 150 |
| 290 | 20230809 | 140200 | 2169709780 | 6800 | 6800 | 6800 | 6780 | 589 |
| 291 | 20230809 | 140100 | 2165706050 | 6790 | 6780 | 6790 | 6780 | 114 |
| 292 | 20230809 | 140000 | 2164932070 | 6780 | 6770 | 6780 | 6770 | 190 |
| 293 | 20230809 | 135900 | 2163643920 | 6770 | 6770 | 6780 | 6770 | 25 |
| 294 | 20230809 | 135800 | 2163474470 | 6770 | 6770 | 6780 | 6770 | 115 |
| 295 | 20230809 | 135700 | 2162695760 | 6780 | 6780 | 6780 | 6780 | 1 |
| 296 | 20230809 | 135600 | 2162688980 | 6780 | 6780 | 6780 | 6780 | 231 |
| 297 | 20230809 | 135500 | 2161122800 | 6770 | 6770 | 6770 | 6770 | 445 |
| 298 | 20230809 | 135400 | 2158110150 | 6770 | 6760 | 6770 | 6750 | 1156 |
| 299 | 20230809 | 135300 | 2150295830 | 6750 | 6750 | 6750 | 6750 | 32 |
| 300 | 20230809 | 135200 | 2150079830 | 6750 | 6750 | 6750 | 6750 | 409 |
| 301 | 20230809 | 135100 | 2147319080 | 6750 | 6750 | 6750 | 6750 | 47 |
| 302 | 20230809 | 135000 | 2147001830 | 6750 | 6760 | 6760 | 6750 | 97 |
| 303 | 20230809 | 134900 | 2146346880 | 6760 | 6750 | 6760 | 6750 | 144 |
| 304 | 20230809 | 134800 | 2145374860 | 6750 | 6750 | 6750 | 6750 | 500 |
| 305 | 20230809 | 134700 | 2141999860 | 6750 | 6750 | 6750 | 6750 | 834 |
| 306 | 20230809 | 134600 | 2136370360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 307 | 20230809 | 134500 | 2136370360 | 6760 | 6770 | 6770 | 6760 | 190 |
| 308 | 20230809 | 134400 | 2135085740 | 6770 | 6770 | 6770 | 6770 | 62 |
| 309 | 20230809 | 134300 | 2134666000 | 6770 | 6770 | 6780 | 6770 | 345 |
| 310 | 20230809 | 134200 | 2132330340 | 6770 | 6770 | 6770 | 6770 | 40 |
| 311 | 20230809 | 134100 | 2132059540 | 6770 | 6770 | 6770 | 6770 | 120 |
| 312 | 20230809 | 134000 | 2131247140 | 6770 | 6770 | 6770 | 6770 | 635 |
| 313 | 20230809 | 133900 | 2126948190 | 6780 | 6780 | 6780 | 6780 | 31 |
| 314 | 20230809 | 133800 | 2126738010 | 6780 | 6780 | 6780 | 6770 | 76 |
| 315 | 20230809 | 133700 | 2126222740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 316 | 20230809 | 133600 | 2126222740 | 6780 | 6780 | 6780 | 6780 | 6 |
| 317 | 20230809 | 133500 | 2126182060 | 6780 | 6780 | 6780 | 6780 | 500 |
| 318 | 20230809 | 133400 | 2122792060 | 6780 | 6780 | 6780 | 6780 | 1 |
| 319 | 20230809 | 133300 | 2122785280 | 6780 | 6780 | 6780 | 6780 | 11 |
| 320 | 20230809 | 133200 | 2122710700 | 6780 | 6780 | 6780 | 6780 | 66 |
| 321 | 20230809 | 133100 | 2122263220 | 6780 | 6780 | 6780 | 6780 | 777 |
| 322 | 20230809 | 133000 | 2116995160 | 6780 | 6780 | 6790 | 6770 | 604 |
| 323 | 20230809 | 132900 | 2112899260 | 6790 | 6780 | 6790 | 6780 | 530 |
| 324 | 20230809 | 132800 | 2109300860 | 6780 | 6780 | 6780 | 6780 | 15 |
| 325 | 20230809 | 132700 | 2109199160 | 6780 | 6780 | 6780 | 6780 | 140 |
| 326 | 20230809 | 132600 | 2108249960 | 6780 | 6780 | 6780 | 6780 | 0 |
| 327 | 20230809 | 132500 | 2108249960 | 6780 | 6760 | 6780 | 6760 | 1345 |
| 328 | 20230809 | 132400 | 2099135930 | 6760 | 6750 | 6760 | 6750 | 62 |
| 329 | 20230809 | 132300 | 2098717320 | 6760 | 6760 | 6760 | 6760 | 175 |
| 330 | 20230809 | 132200 | 2097534320 | 6760 | 6760 | 6760 | 6760 | 448 |
| 331 | 20230809 | 132100 | 2094505840 | 6760 | 6760 | 6760 | 6740 | 913 |
| 332 | 20230809 | 132000 | 2088334360 | 6740 | 6760 | 6760 | 6740 | 89 |
| 333 | 20230809 | 131900 | 2087732860 | 6760 | 6740 | 6760 | 6740 | 305 |
| 334 | 20230809 | 131800 | 2085677060 | 6740 | 6740 | 6740 | 6740 | 62 |
| 335 | 20230809 | 131700 | 2085259180 | 6740 | 6740 | 6740 | 6740 | 1405 |
| 336 | 20230809 | 131600 | 2075789480 | 6770 | 6730 | 6770 | 6730 | 61 |
| 337 | 20230809 | 131500 | 2075378510 | 6780 | 6780 | 6780 | 6780 | 1 |
| 338 | 20230809 | 131400 | 2075371730 | 6710 | 6750 | 6750 | 6710 | 3652 |
| 339 | 20230809 | 131300 | 2050780160 | 6750 | 6780 | 6780 | 6750 | 127 |
| 340 | 20230809 | 131200 | 2049919880 | 6780 | 6770 | 6780 | 6770 | 2398 |
| 341 | 20230809 | 131100 | 2033681240 | 6750 | 6770 | 6770 | 6750 | 262 |
| 342 | 20230809 | 131000 | 2031912340 | 6770 | 6750 | 6770 | 6740 | 5501 |
| 343 | 20230809 | 130900 | 1994696310 | 6750 | 6760 | 6760 | 6750 | 370 |
| 344 | 20230809 | 130800 | 1992198800 | 6760 | 6760 | 6760 | 6760 | 1 |
| 345 | 20230809 | 130700 | 1992192040 | 6760 | 6750 | 6760 | 6750 | 301 |
| 346 | 20230809 | 130600 | 1990160280 | 6750 | 6750 | 6750 | 6750 | 400 |
| 347 | 20230809 | 130500 | 1987460280 | 6750 | 6740 | 6750 | 6740 | 1083 |
| 348 | 20230809 | 130400 | 1980157040 | 6750 | 6750 | 6750 | 6750 | 102 |
| 349 | 20230809 | 130300 | 1979468540 | 6750 | 6750 | 6750 | 6750 | 16 |
| 350 | 20230809 | 130200 | 1979360540 | 6750 | 6760 | 6760 | 6750 | 28 |
| 351 | 20230809 | 130100 | 1979171280 | 6760 | 6760 | 6760 | 6760 | 13 |
| 352 | 20230809 | 130000 | 1979083400 | 6730 | 6760 | 6760 | 6730 | 1330 |
| 353 | 20230809 | 125900 | 1970121610 | 6760 | 6760 | 6760 | 6760 | 50 |
| 354 | 20230809 | 125800 | 1969783610 | 6760 | 6760 | 6770 | 6760 | 463 |
| 355 | 20230809 | 125700 | 1966653680 | 6770 | 6770 | 6770 | 6770 | 49 |
| 356 | 20230809 | 125600 | 1966321950 | 6770 | 6760 | 6770 | 6760 | 1017 |
| 357 | 20230809 | 125500 | 1959447020 | 6730 | 6760 | 6760 | 6730 | 126 |
| 358 | 20230809 | 125400 | 1958598250 | 6730 | 6730 | 6740 | 6730 | 865 |
| 359 | 20230809 | 125300 | 1952775800 | 6760 | 6740 | 6760 | 6730 | 559 |
| 360 | 20230809 | 125200 | 1949010980 | 6740 | 6750 | 6750 | 6740 | 215 |
| 361 | 20230809 | 125100 | 1947560230 | 6750 | 6750 | 6750 | 6750 | 530 |
| 362 | 20230809 | 125000 | 1943982730 | 6750 | 6770 | 6770 | 6750 | 620 |
| 363 | 20230809 | 124900 | 1939795600 | 6760 | 6760 | 6760 | 6760 | 41 |
| 364 | 20230809 | 124800 | 1939518440 | 6760 | 6780 | 6780 | 6760 | 316 |
| 365 | 20230809 | 124700 | 1937379470 | 6780 | 6760 | 6780 | 6760 | 2311 |
| 366 | 20230809 | 124600 | 1921757050 | 6760 | 6760 | 6760 | 6760 | 1104 |
| 367 | 20230809 | 124500 | 1914294010 | 6760 | 6750 | 6760 | 6750 | 212 |
| 368 | 20230809 | 124400 | 1912862990 | 6750 | 6740 | 6750 | 6740 | 1354 |
| 369 | 20230809 | 124300 | 1903723500 | 6740 | 6740 | 6740 | 6740 | 3182 |
| 370 | 20230809 | 124200 | 1882276820 | 6740 | 6740 | 6740 | 6740 | 1608 |
| 371 | 20230809 | 124100 | 1871438900 | 6740 | 6750 | 6750 | 6740 | 106 |
| 372 | 20230809 | 124000 | 1870724400 | 6750 | 6750 | 6750 | 6750 | 83 |
| 373 | 20230809 | 123900 | 1870164150 | 6750 | 6740 | 6750 | 6740 | 74 |
| 374 | 20230809 | 123800 | 1869665290 | 6740 | 6740 | 6740 | 6740 | 0 |
| 375 | 20230809 | 123700 | 1869665290 | 6740 | 6750 | 6750 | 6740 | 111 |
| 376 | 20230809 | 123600 | 1868917050 | 6750 | 6740 | 6750 | 6740 | 100 |
| 377 | 20230809 | 123500 | 1868242720 | 6740 | 6750 | 6750 | 6740 | 122 |
| 378 | 20230809 | 123400 | 1867419330 | 6750 | 6750 | 6750 | 6700 | 2721 |
| 379 | 20230809 | 123300 | 1849166210 | 6750 | 6750 | 6750 | 6740 | 97 |
| 380 | 20230809 | 123200 | 1848511630 | 6750 | 6750 | 6760 | 6710 | 4654 |
| 381 | 20230809 | 123100 | 1817188860 | 6760 | 6750 | 6760 | 6750 | 181 |
| 382 | 20230809 | 123000 | 1815967050 | 6750 | 6750 | 6750 | 6750 | 28 |
| 383 | 20230809 | 122900 | 1815778050 | 6750 | 6760 | 6760 | 6750 | 222 |
| 384 | 20230809 | 122800 | 1814278440 | 6760 | 6760 | 6760 | 6760 | 1 |
| 385 | 20230809 | 122700 | 1814271680 | 6760 | 6760 | 6760 | 6760 | 20 |
| 386 | 20230809 | 122600 | 1814136480 | 6760 | 6760 | 6760 | 6760 | 21 |
| 387 | 20230809 | 122500 | 1813994520 | 6760 | 6770 | 6770 | 6760 | 1469 |
| 388 | 20230809 | 122400 | 1804063990 | 6770 | 6770 | 6770 | 6770 | 10 |
| 389 | 20230809 | 122300 | 1803996290 | 6780 | 6760 | 6780 | 6760 | 980 |
| 390 | 20230809 | 122200 | 1797361390 | 6780 | 6780 | 6780 | 6780 | 628 |
| 391 | 20230809 | 122100 | 1793103550 | 6780 | 6780 | 6780 | 6780 | 31 |
| 392 | 20230809 | 122000 | 1792893370 | 6760 | 6760 | 6760 | 6760 | 176 |
| 393 | 20230809 | 121900 | 1791703610 | 6760 | 6760 | 6760 | 6760 | 110 |
| 394 | 20230809 | 121800 | 1790960010 | 6750 | 6750 | 6750 | 6750 | 256 |
| 395 | 20230809 | 121700 | 1789232010 | 6750 | 6770 | 6770 | 6750 | 974 |
| 396 | 20230809 | 121600 | 1782646950 | 6780 | 6790 | 6790 | 6780 | 693 |
| 397 | 20230809 | 121500 | 1777944290 | 6790 | 6790 | 6790 | 6790 | 0 |
| 398 | 20230809 | 121400 | 1777944290 | 6790 | 6790 | 6790 | 6790 | 81 |
| 399 | 20230809 | 121300 | 1777394300 | 6790 | 6790 | 6790 | 6790 | 1 |
| 400 | 20230809 | 121200 | 1777387510 | 6770 | 6770 | 6770 | 6770 | 906 |
| 401 | 20230809 | 121100 | 1771253890 | 6780 | 6790 | 6790 | 6780 | 303 |
| 402 | 20230809 | 121000 | 1769199050 | 6790 | 6770 | 6790 | 6770 | 37 |
| 403 | 20230809 | 120900 | 1768947960 | 6770 | 6780 | 6780 | 6770 | 58 |
| 404 | 20230809 | 120800 | 1768555290 | 6780 | 6780 | 6780 | 6780 | 2 |
| 405 | 20230809 | 120700 | 1768541730 | 6780 | 6780 | 6780 | 6780 | 359 |
| 406 | 20230809 | 120600 | 1766107710 | 6790 | 6790 | 6790 | 6790 | 23 |
| 407 | 20230809 | 120500 | 1765951540 | 6790 | 6790 | 6790 | 6790 | 31 |
| 408 | 20230809 | 120400 | 1765741050 | 6780 | 6780 | 6780 | 6780 | 332 |
| 409 | 20230809 | 120300 | 1763490090 | 6780 | 6780 | 6780 | 6780 | 502 |
| 410 | 20230809 | 120200 | 1760086530 | 6780 | 6780 | 6780 | 6780 | 0 |
| 411 | 20230809 | 120100 | 1760086530 | 6780 | 6780 | 6780 | 6780 | 103 |
| 412 | 20230809 | 120000 | 1759388190 | 6780 | 6780 | 6780 | 6780 | 0 |
| 413 | 20230809 | 115900 | 1759388190 | 6780 | 6770 | 6780 | 6770 | 1060 |
| 414 | 20230809 | 115800 | 1752201430 | 6760 | 6760 | 6760 | 6760 | 72 |
| 415 | 20230809 | 115700 | 1751714710 | 6760 | 6760 | 6760 | 6760 | 1 |
| 416 | 20230809 | 115600 | 1751707950 | 6760 | 6760 | 6760 | 6760 | 29 |
| 417 | 20230809 | 115500 | 1751511910 | 6760 | 6770 | 6770 | 6760 | 2153 |
| 418 | 20230809 | 115400 | 1736936570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 419 | 20230809 | 115300 | 1736936570 | 6780 | 6790 | 6790 | 6780 | 123 |
| 420 | 20230809 | 115200 | 1736102620 | 6800 | 6780 | 6800 | 6780 | 881 |
| 421 | 20230809 | 115100 | 1730123460 | 6780 | 6770 | 6790 | 6770 | 6344 |
| 422 | 20230809 | 115000 | 1687168600 | 6770 | 6770 | 6770 | 6770 | 258 |
| 423 | 20230809 | 114900 | 1685421940 | 6770 | 6760 | 6770 | 6760 | 382 |
| 424 | 20230809 | 114800 | 1682836050 | 6760 | 6770 | 6770 | 6760 | 28 |
| 425 | 20230809 | 114700 | 1682646760 | 6770 | 6770 | 6770 | 6770 | 1 |
| 426 | 20230809 | 114600 | 1682639990 | 6770 | 6770 | 6770 | 6770 | 34 |
| 427 | 20230809 | 114500 | 1682409810 | 6770 | 6760 | 6770 | 6760 | 502 |
| 428 | 20230809 | 114400 | 1679016270 | 6770 | 6770 | 6770 | 6770 | 7 |
| 429 | 20230809 | 114300 | 1678968880 | 6770 | 6760 | 6770 | 6760 | 501 |
| 430 | 20230809 | 114200 | 1675582110 | 6760 | 6760 | 6770 | 6760 | 1761 |
| 431 | 20230809 | 114100 | 1663671750 | 6740 | 6750 | 6750 | 6740 | 111 |
| 432 | 20230809 | 114000 | 1662922650 | 6750 | 6760 | 6760 | 6750 | 188 |
| 433 | 20230809 | 113900 | 1661652540 | 6760 | 6730 | 6760 | 6730 | 2714 |
| 434 | 20230809 | 113800 | 1643341980 | 6720 | 6740 | 6740 | 6720 | 1526 |
| 435 | 20230809 | 113700 | 1633086980 | 6740 | 6740 | 6740 | 6740 | 2 |
| 436 | 20230809 | 113600 | 1633073500 | 6710 | 6740 | 6740 | 6710 | 698 |
| 437 | 20230809 | 113500 | 1628374980 | 6740 | 6740 | 6740 | 6740 | 5 |
| 438 | 20230809 | 113400 | 1628341280 | 6740 | 6700 | 6740 | 6690 | 3075 |
| 439 | 20230809 | 113300 | 1607662570 | 6700 | 6700 | 6700 | 6700 | 3000 |
| 440 | 20230809 | 113200 | 1587562570 | 6700 | 6690 | 6700 | 6690 | 215 |
| 441 | 20230809 | 113100 | 1586122220 | 6690 | 6700 | 6710 | 6690 | 1202 |
| 442 | 20230809 | 113000 | 1578071640 | 6700 | 6710 | 6710 | 6700 | 769 |
| 443 | 20230809 | 112900 | 1572916650 | 6710 | 6710 | 6710 | 6710 | 124 |
| 444 | 20230809 | 112800 | 1572084610 | 6720 | 6720 | 6720 | 6720 | 181 |
| 445 | 20230809 | 112700 | 1570868290 | 6720 | 6720 | 6720 | 6720 | 230 |
| 446 | 20230809 | 112600 | 1569322690 | 6720 | 6720 | 6720 | 6720 | 70 |
| 447 | 20230809 | 112500 | 1568852290 | 6720 | 6720 | 6720 | 6720 | 186 |
| 448 | 20230809 | 112400 | 1567602370 | 6710 | 6710 | 6710 | 6710 | 3 |
| 449 | 20230809 | 112300 | 1567582240 | 6710 | 6710 | 6710 | 6710 | 11 |
| 450 | 20230809 | 112200 | 1567508430 | 6700 | 6700 | 6700 | 6700 | 107 |
| 451 | 20230809 | 112100 | 1566791530 | 6700 | 6690 | 6700 | 6690 | 273 |
| 452 | 20230809 | 112000 | 1564962610 | 6700 | 6680 | 6700 | 6670 | 11792 |
| 453 | 20230809 | 111900 | 1486228610 | 6670 | 6670 | 6690 | 6670 | 844 |
| 454 | 20230809 | 111800 | 1480595990 | 6690 | 6680 | 6690 | 6680 | 111 |
| 455 | 20230809 | 111700 | 1479853730 | 6690 | 6710 | 6710 | 6670 | 1216 |
| 456 | 20230809 | 111600 | 1471719000 | 6710 | 6680 | 6720 | 6640 | 11838 |
| 457 | 20230809 | 111500 | 1392839000 | 6670 | 6720 | 6720 | 6670 | 10300 |
| 458 | 20230809 | 111400 | 1324034350 | 6710 | 6720 | 6720 | 6710 | 450 |
| 459 | 20230809 | 111300 | 1321013510 | 6710 | 6730 | 6730 | 6710 | 1150 |
| 460 | 20230809 | 111200 | 1313290230 | 6730 | 6740 | 6740 | 6730 | 103 |
| 461 | 20230809 | 111100 | 1312596030 | 6740 | 6750 | 6750 | 6740 | 790 |
| 462 | 20230809 | 111000 | 1307270430 | 6750 | 6750 | 6750 | 6750 | 550 |
| 463 | 20230809 | 110900 | 1303557930 | 6750 | 6750 | 6750 | 6750 | 520 |
| 464 | 20230809 | 110800 | 1300047930 | 6740 | 6740 | 6740 | 6740 | 65 |
| 465 | 20230809 | 110700 | 1299609830 | 6740 | 6750 | 6760 | 6740 | 204 |
| 466 | 20230809 | 110600 | 1298231560 | 6750 | 6740 | 6750 | 6710 | 542 |
| 467 | 20230809 | 110500 | 1294590630 | 6750 | 6750 | 6750 | 6750 | 7 |
| 468 | 20230809 | 110400 | 1294543380 | 6750 | 6750 | 6750 | 6750 | 570 |
| 469 | 20230809 | 110300 | 1290695880 | 6750 | 6750 | 6750 | 6750 | 286 |
| 470 | 20230809 | 110200 | 1288765380 | 6720 | 6720 | 6720 | 6720 | 0 |
| 471 | 20230809 | 110100 | 1288765380 | 6720 | 6720 | 6720 | 6720 | 75 |
| 472 | 20230809 | 110000 | 1288261380 | 6720 | 6720 | 6730 | 6720 | 2177 |
| 473 | 20230809 | 105900 | 1273623780 | 6720 | 6740 | 6740 | 6720 | 5580 |
| 474 | 20230809 | 105800 | 1236117230 | 6740 | 6730 | 6740 | 6690 | 5469 |
| 475 | 20230809 | 105700 | 1199463790 | 6710 | 6780 | 6780 | 6710 | 9559 |
| 476 | 20230809 | 105600 | 1135059570 | 6800 | 6800 | 6800 | 6800 | 78 |
| 477 | 20230809 | 105500 | 1134529170 | 6800 | 6800 | 6800 | 6800 | 0 |
| 478 | 20230809 | 105400 | 1134529170 | 6800 | 6800 | 6800 | 6800 | 48 |
| 479 | 20230809 | 105300 | 1134202770 | 6800 | 6800 | 6800 | 6780 | 5002 |
| 480 | 20230809 | 105200 | 1100280140 | 6800 | 6800 | 6800 | 6800 | 315 |
| 481 | 20230809 | 105100 | 1098138140 | 6800 | 6830 | 6830 | 6800 | 5551 |
| 482 | 20230809 | 105000 | 1060376470 | 6830 | 6820 | 6830 | 6810 | 229 |
| 483 | 20230809 | 104900 | 1058814390 | 6810 | 6840 | 6840 | 6810 | 52 |
| 484 | 20230809 | 104800 | 1058460210 | 6840 | 6840 | 6840 | 6800 | 5454 |
| 485 | 20230809 | 104700 | 1021313970 | 6850 | 6840 | 6850 | 6840 | 6445 |
| 486 | 20230809 | 104600 | 977220100 | 6840 | 6800 | 6840 | 6800 | 6444 |
| 487 | 20230809 | 104500 | 933263620 | 6800 | 6800 | 6800 | 6800 | 40 |
| 488 | 20230809 | 104400 | 932991620 | 6800 | 6800 | 6800 | 6800 | 1193 |
| 489 | 20230809 | 104300 | 924879220 | 6800 | 6800 | 6800 | 6800 | 70 |
| 490 | 20230809 | 104200 | 924403220 | 6800 | 6800 | 6800 | 6780 | 47 |
| 491 | 20230809 | 104100 | 924084500 | 6800 | 6780 | 6800 | 6780 | 3617 |
| 492 | 20230809 | 104000 | 899490290 | 6780 | 6790 | 6790 | 6780 | 345 |
| 493 | 20230809 | 103900 | 897150180 | 6800 | 6800 | 6800 | 6780 | 2595 |
| 494 | 20230809 | 103800 | 879543590 | 6790 | 6800 | 6800 | 6790 | 163 |
| 495 | 20230809 | 103700 | 878435290 | 6810 | 6810 | 6810 | 6810 | 737 |
| 496 | 20230809 | 103600 | 873416320 | 6810 | 6810 | 6810 | 6810 | 415 |
| 497 | 20230809 | 103500 | 870590170 | 6810 | 6820 | 6820 | 6800 | 2012 |
| 498 | 20230809 | 103400 | 856893100 | 6820 | 6830 | 6830 | 6810 | 193 |
| 499 | 20230809 | 103300 | 855576640 | 6830 | 6810 | 6830 | 6810 | 912 |
| 500 | 20230809 | 103200 | 849349430 | 6810 | 6810 | 6810 | 6810 | 9 |
| 501 | 20230809 | 103100 | 849288140 | 6800 | 6800 | 6800 | 6800 | 30 |
| 502 | 20230809 | 103000 | 849084140 | 6800 | 6800 | 6800 | 6800 | 160 |
| 503 | 20230809 | 102900 | 847996140 | 6790 | 6790 | 6790 | 6790 | 107 |
| 504 | 20230809 | 102800 | 847269610 | 6790 | 6790 | 6800 | 6780 | 1406 |
| 505 | 20230809 | 102700 | 837736540 | 6790 | 6800 | 6810 | 6790 | 2757 |
| 506 | 20230809 | 102600 | 818986080 | 6800 | 6810 | 6810 | 6800 | 679 |
| 507 | 20230809 | 102500 | 814367670 | 6810 | 6830 | 6830 | 6810 | 2016 |
| 508 | 20230809 | 102400 | 800632460 | 6820 | 6840 | 6840 | 6820 | 850 |
| 509 | 20230809 | 102300 | 794825620 | 6840 | 6840 | 6840 | 6830 | 799 |
| 510 | 20230809 | 102200 | 789361460 | 6840 | 6820 | 6840 | 6820 | 905 |
| 511 | 20230809 | 102100 | 783180400 | 6820 | 6820 | 6820 | 6820 | 190 |
| 512 | 20230809 | 102000 | 781884600 | 6820 | 6820 | 6820 | 6810 | 162 |
| 513 | 20230809 | 101900 | 780779910 | 6820 | 6820 | 6820 | 6820 | 272 |
| 514 | 20230809 | 101800 | 778924870 | 6830 | 6820 | 6830 | 6820 | 2343 |
| 515 | 20230809 | 101700 | 762931610 | 6820 | 6820 | 6820 | 6820 | 498 |
| 516 | 20230809 | 101600 | 759535250 | 6820 | 6800 | 6820 | 6800 | 3843 |
| 517 | 20230809 | 101500 | 733370810 | 6790 | 6800 | 6800 | 6790 | 30 |
| 518 | 20230809 | 101400 | 733166830 | 6800 | 6800 | 6800 | 6800 | 200 |
| 519 | 20230809 | 101300 | 731806830 | 6770 | 6800 | 6800 | 6770 | 260 |
| 520 | 20230809 | 101200 | 730040960 | 6800 | 6770 | 6800 | 6770 | 188 |
| 521 | 20230809 | 101100 | 728767130 | 6760 | 6770 | 6770 | 6760 | 41 |
| 522 | 20230809 | 101000 | 728489670 | 6750 | 6790 | 6800 | 6750 | 3727 |
| 523 | 20230809 | 100900 | 703227340 | 6790 | 6770 | 6790 | 6760 | 2798 |
| 524 | 20230809 | 100800 | 684236290 | 6760 | 6760 | 6770 | 6760 | 610 |
| 525 | 20230809 | 100700 | 680112590 | 6760 | 6760 | 6760 | 6760 | 4 |
| 526 | 20230809 | 100600 | 680085550 | 6760 | 6760 | 6760 | 6760 | 22 |
| 527 | 20230809 | 100500 | 679936830 | 6760 | 6760 | 6760 | 6760 | 678 |
| 528 | 20230809 | 100400 | 675353550 | 6760 | 6760 | 6760 | 6760 | 136 |
| 529 | 20230809 | 100300 | 674434190 | 6760 | 6770 | 6770 | 6760 | 561 |
| 530 | 20230809 | 100200 | 670641710 | 6770 | 6750 | 6770 | 6750 | 2178 |
| 531 | 20230809 | 100100 | 655917750 | 6750 | 6750 | 6750 | 6750 | 520 |
| 532 | 20230809 | 100000 | 652407750 | 6750 | 6740 | 6750 | 6730 | 404 |
| 533 | 20230809 | 095900 | 649686130 | 6740 | 6750 | 6750 | 6730 | 895 |
| 534 | 20230809 | 095800 | 643657120 | 6750 | 6750 | 6750 | 6750 | 18 |
| 535 | 20230809 | 095700 | 643535620 | 6750 | 6750 | 6750 | 6740 | 324 |
| 536 | 20230809 | 095600 | 641348640 | 6740 | 6750 | 6750 | 6740 | 108 |
| 537 | 20230809 | 095500 | 640620420 | 6750 | 6750 | 6750 | 6740 | 559 |
| 538 | 20230809 | 095400 | 636847180 | 6750 | 6730 | 6750 | 6720 | 1028 |
| 539 | 20230809 | 095300 | 629928900 | 6730 | 6720 | 6740 | 6720 | 818 |
| 540 | 20230809 | 095200 | 624424860 | 6710 | 6720 | 6720 | 6710 | 152 |
| 541 | 20230809 | 095100 | 623403930 | 6720 | 6720 | 6730 | 6720 | 1163 |
| 542 | 20230809 | 095000 | 615588530 | 6720 | 6720 | 6730 | 6720 | 79 |
| 543 | 20230809 | 094900 | 615057560 | 6720 | 6720 | 6720 | 6720 | 117 |
| 544 | 20230809 | 094800 | 614271320 | 6720 | 6710 | 6720 | 6700 | 885 |
| 545 | 20230809 | 094700 | 608324380 | 6700 | 6690 | 6710 | 6690 | 1028 |
| 546 | 20230809 | 094600 | 601434610 | 6700 | 6690 | 6700 | 6680 | 2423 |
| 547 | 20230809 | 094500 | 585232590 | 6690 | 6700 | 6700 | 6690 | 2676 |
| 548 | 20230809 | 094400 | 567324660 | 6690 | 6710 | 6710 | 6690 | 769 |
| 549 | 20230809 | 094300 | 562176200 | 6710 | 6710 | 6710 | 6710 | 789 |
| 550 | 20230809 | 094200 | 556882010 | 6710 | 6710 | 6710 | 6710 | 34 |
| 551 | 20230809 | 094100 | 556653870 | 6710 | 6720 | 6720 | 6710 | 276 |
| 552 | 20230809 | 094000 | 554800710 | 6720 | 6680 | 6720 | 6680 | 2103 |
| 553 | 20230809 | 093900 | 540676900 | 6710 | 6710 | 6710 | 6680 | 15 |
| 554 | 20230809 | 093800 | 540576400 | 6710 | 6680 | 6710 | 6670 | 385 |
| 555 | 20230809 | 093700 | 538004500 | 6680 | 6720 | 6720 | 6680 | 2521 |
| 556 | 20230809 | 093600 | 521147940 | 6720 | 6730 | 6730 | 6720 | 23 |
| 557 | 20230809 | 093500 | 520993310 | 6700 | 6700 | 6720 | 6700 | 282 |
| 558 | 20230809 | 093400 | 519099630 | 6720 | 6730 | 6730 | 6700 | 495 |
| 559 | 20230809 | 093300 | 515779720 | 6710 | 6720 | 6730 | 6700 | 1471 |
| 560 | 20230809 | 093200 | 505902910 | 6720 | 6700 | 6720 | 6700 | 4050 |
| 561 | 20230809 | 093100 | 478767890 | 6700 | 6690 | 6700 | 6690 | 507 |
| 562 | 20230809 | 093000 | 475376040 | 6690 | 6700 | 6700 | 6680 | 106 |
| 563 | 20230809 | 092900 | 474667850 | 6670 | 6670 | 6670 | 6670 | 1151 |
| 564 | 20230809 | 092800 | 466990680 | 6670 | 6720 | 6720 | 6650 | 1717 |
| 565 | 20230809 | 092700 | 455534680 | 6720 | 6730 | 6730 | 6710 | 1400 |
| 566 | 20230809 | 092600 | 446134670 | 6730 | 6710 | 6730 | 6710 | 833 |
| 567 | 20230809 | 092500 | 440536430 | 6720 | 6720 | 6720 | 6700 | 260 |
| 568 | 20230809 | 092400 | 438790830 | 6700 | 6690 | 6730 | 6690 | 2544 |
| 569 | 20230809 | 092300 | 421752340 | 6690 | 6650 | 6690 | 6640 | 1970 |
| 570 | 20230809 | 092200 | 408641620 | 6690 | 6650 | 6690 | 6650 | 574 |
| 571 | 20230809 | 092100 | 404824320 | 6640 | 6670 | 6680 | 6640 | 2078 |
| 572 | 20230809 | 092000 | 390960080 | 6640 | 6670 | 6670 | 6640 | 1351 |
| 573 | 20230809 | 091900 | 381971050 | 6670 | 6670 | 6680 | 6640 | 1226 |
| 574 | 20230809 | 091800 | 373794810 | 6680 | 6690 | 6690 | 6680 | 488 |
| 575 | 20230809 | 091700 | 370533970 | 6690 | 6680 | 6700 | 6680 | 3237 |
| 576 | 20230809 | 091600 | 348880660 | 6680 | 6680 | 6680 | 6620 | 3135 |
| 577 | 20230809 | 091500 | 328093250 | 6640 | 6640 | 6680 | 6630 | 518 |
| 578 | 20230809 | 091400 | 324656600 | 6630 | 6680 | 6680 | 6620 | 5661 |
| 579 | 20230809 | 091300 | 287036070 | 6670 | 6690 | 6690 | 6670 | 712 |
| 580 | 20230809 | 091200 | 282277030 | 6680 | 6700 | 6700 | 6630 | 1753 |
| 581 | 20230809 | 091100 | 270619370 | 6700 | 6650 | 6700 | 6650 | 639 |
| 582 | 20230809 | 091000 | 266339470 | 6630 | 6650 | 6690 | 6630 | 8846 |
| 583 | 20230809 | 090900 | 207521200 | 6650 | 6700 | 6700 | 6630 | 7434 |
| 584 | 20230809 | 090800 | 158065870 | 6700 | 6680 | 6700 | 6670 | 519 |
| 585 | 20230809 | 090700 | 154600230 | 6680 | 6680 | 6680 | 6680 | 1746 |
| 586 | 20230809 | 090600 | 142936950 | 6680 | 6680 | 6680 | 6670 | 1761 |
| 587 | 20230809 | 090500 | 131180010 | 6680 | 6690 | 6690 | 6660 | 468 |
| 588 | 20230809 | 090400 | 128055660 | 6700 | 6730 | 6790 | 6700 | 1614 |
| 589 | 20230809 | 090300 | 117211270 | 6800 | 6670 | 6820 | 6670 | 1586 |
| 590 | 20230809 | 090200 | 106494390 | 6650 | 6630 | 6670 | 6620 | 3342 |
| 591 | 20230809 | 090100 | 84311110 | 6650 | 6680 | 6680 | 6620 | 4041 |
| 592 | 20230809 | 090000 | 57492170 | 6620 | 6700 | 6700 | 6620 | 8601 |