30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 3 | 20230809 | 190900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20230809 | 190800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20230809 | 190700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20230809 | 190600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20230809 | 190500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20230809 | 190400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20230809 | 190300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20230809 | 190200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20230809 | 190100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20230809 | 190000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20230809 | 185900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20230809 | 185800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20230809 | 185700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20230809 | 185600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20230809 | 185500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20230809 | 185400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20230809 | 185300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20230809 | 185200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20230809 | 185100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20230809 | 185000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20230809 | 184900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20230809 | 184800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20230809 | 184700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20230809 | 184600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20230809 | 184500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20230809 | 184400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20230809 | 184300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20230809 | 184200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20230809 | 184100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20230809 | 184000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 33 | 20230809 | 183900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20230809 | 183800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20230809 | 183700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20230809 | 183600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20230809 | 183500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20230809 | 183400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20230809 | 183300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20230809 | 183200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20230809 | 183100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20230809 | 183000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20230809 | 182900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20230809 | 182800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20230809 | 182700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20230809 | 182600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20230809 | 182500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20230809 | 182400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20230809 | 182300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20230809 | 182200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20230809 | 182100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20230809 | 182000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20230809 | 181900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20230809 | 181800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20230809 | 181700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20230809 | 181600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20230809 | 181500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20230809 | 181400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20230809 | 181300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20230809 | 181200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20230809 | 181100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20230809 | 181000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 63 | 20230809 | 180900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20230809 | 180800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20230809 | 180700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20230809 | 180600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20230809 | 180500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20230809 | 180400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20230809 | 180300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20230809 | 180200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20230809 | 180100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20230809 | 180000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20230809 | 175900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20230809 | 175800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20230809 | 175700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20230809 | 175600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20230809 | 175500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20230809 | 175400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20230809 | 175300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20230809 | 175200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20230809 | 175100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20230809 | 175000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20230809 | 174900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20230809 | 174800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20230809 | 174700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20230809 | 174600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20230809 | 174500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20230809 | 174400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20230809 | 174300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20230809 | 174200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20230809 | 174100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20230809 | 174000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 93 | 20230809 | 173900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20230809 | 173800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20230809 | 173700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20230809 | 173600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20230809 | 173500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20230809 | 173400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20230809 | 173300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20230809 | 173200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20230809 | 173100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20230809 | 173000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20230809 | 172900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20230809 | 172800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20230809 | 172700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20230809 | 172600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20230809 | 172500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20230809 | 172400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20230809 | 172300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20230809 | 172200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20230809 | 172100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20230809 | 172000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20230809 | 171900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20230809 | 171800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20230809 | 171700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20230809 | 171600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20230809 | 171500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20230809 | 171400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20230809 | 171300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20230809 | 171200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20230809 | 171100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20230809 | 171000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 123 | 20230809 | 170900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20230809 | 170800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20230809 | 170700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20230809 | 170600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20230809 | 170500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20230809 | 170400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20230809 | 170300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20230809 | 170200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20230809 | 170100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20230809 | 170000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20230809 | 165900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20230809 | 165800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20230809 | 165700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20230809 | 165600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20230809 | 165500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20230809 | 165400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20230809 | 165300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20230809 | 165200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20230809 | 165100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20230809 | 165000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20230809 | 164900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20230809 | 164800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20230809 | 164700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20230809 | 164600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20230809 | 164500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20230809 | 164400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20230809 | 164300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20230809 | 164200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20230809 | 164100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20230809 | 164000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 153 | 20230809 | 163900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20230809 | 163800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20230809 | 163700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20230809 | 163600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20230809 | 163500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20230809 | 163400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20230809 | 163300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20230809 | 163200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20230809 | 163100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20230809 | 163000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20230809 | 162900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20230809 | 162800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20230809 | 162700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20230809 | 162600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20230809 | 162500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20230809 | 162400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20230809 | 162300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20230809 | 162200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20230809 | 162100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20230809 | 162000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20230809 | 161900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20230809 | 161800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20230809 | 161700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20230809 | 161600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20230809 | 161500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20230809 | 161400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20230809 | 161300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20230809 | 161200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20230809 | 161100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20230809 | 161000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 183 | 20230809 | 160900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20230809 | 160800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20230809 | 160700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20230809 | 160600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20230809 | 160500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20230809 | 160400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20230809 | 160300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20230809 | 160200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20230809 | 160100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20230809 | 160000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20230809 | 155900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20230809 | 155800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20230809 | 155700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20230809 | 155600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20230809 | 155500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20230809 | 155400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20230809 | 155300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20230809 | 155200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20230809 | 155100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20230809 | 155000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20230809 | 154900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20230809 | 154800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20230809 | 154700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20230809 | 154600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20230809 | 154500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230809 | 154400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230809 | 154300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230809 | 154200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230809 | 154100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230809 | 154000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 213 | 20230809 | 153900 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230809 | 153800 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230809 | 153700 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20230809 | 153600 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20230809 | 153500 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20230809 | 153400 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20230809 | 153300 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20230809 | 153200 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20230809 | 153100 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20230809 | 153000 | 2240096940 | 5660 | 5660 | 5660 | 5660 | 4114 |
| 223 | 20230809 | 152900 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20230809 | 152800 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20230809 | 152700 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20230809 | 152600 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20230809 | 152500 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230809 | 152400 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230809 | 152300 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230809 | 152200 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20230809 | 152100 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20230809 | 152000 | 2216811700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20230809 | 151900 | 2216811700 | 5650 | 5670 | 5670 | 5650 | 4511 |
| 234 | 20230809 | 151800 | 2191317570 | 5650 | 5670 | 5670 | 5650 | 670 |
| 235 | 20230809 | 151700 | 2187527470 | 5670 | 5660 | 5670 | 5660 | 2613 |
| 236 | 20230809 | 151600 | 2172737130 | 5660 | 5670 | 5670 | 5660 | 310 |
| 237 | 20230809 | 151500 | 2170982510 | 5670 | 5660 | 5670 | 5660 | 194 |
| 238 | 20230809 | 151400 | 2169883730 | 5660 | 5670 | 5670 | 5660 | 2993 |
| 239 | 20230809 | 151300 | 2152914420 | 5670 | 5660 | 5670 | 5650 | 2571 |
| 240 | 20230809 | 151200 | 2138362240 | 5660 | 5660 | 5660 | 5660 | 301 |
| 241 | 20230809 | 151100 | 2136658580 | 5670 | 5670 | 5670 | 5660 | 4200 |
| 242 | 20230809 | 151000 | 2112884880 | 5670 | 5670 | 5680 | 5670 | 852 |
| 243 | 20230809 | 150900 | 2108053740 | 5680 | 5680 | 5680 | 5670 | 1079 |
| 244 | 20230809 | 150800 | 2101934030 | 5680 | 5680 | 5680 | 5680 | 5 |
| 245 | 20230809 | 150700 | 2101905630 | 5680 | 5680 | 5680 | 5680 | 154 |
| 246 | 20230809 | 150600 | 2101030910 | 5680 | 5680 | 5680 | 5680 | 1106 |
| 247 | 20230809 | 150500 | 2094748830 | 5680 | 5670 | 5680 | 5670 | 536 |
| 248 | 20230809 | 150400 | 2091704740 | 5680 | 5680 | 5680 | 5680 | 264 |
| 249 | 20230809 | 150300 | 2090205220 | 5680 | 5680 | 5680 | 5680 | 178 |
| 250 | 20230809 | 150200 | 2089194180 | 5680 | 5680 | 5680 | 5670 | 1068 |
| 251 | 20230809 | 150100 | 2083127960 | 5680 | 5670 | 5680 | 5670 | 2620 |
| 252 | 20230809 | 150000 | 2068270710 | 5670 | 5670 | 5670 | 5670 | 194 |
| 253 | 20230809 | 145900 | 2067170730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20230809 | 145800 | 2067170730 | 5670 | 5670 | 5670 | 5670 | 294 |
| 255 | 20230809 | 145700 | 2065503750 | 5670 | 5670 | 5670 | 5660 | 1099 |
| 256 | 20230809 | 145600 | 2059277430 | 5670 | 5670 | 5670 | 5670 | 189 |
| 257 | 20230809 | 145500 | 2058205800 | 5670 | 5670 | 5670 | 5670 | 0 |
| 258 | 20230809 | 145400 | 2058205800 | 5670 | 5670 | 5670 | 5670 | 909 |
| 259 | 20230809 | 145300 | 2053051770 | 5670 | 5670 | 5670 | 5670 | 406 |
| 260 | 20230809 | 145200 | 2050749750 | 5670 | 5670 | 5670 | 5670 | 111 |
| 261 | 20230809 | 145100 | 2050120380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20230809 | 145000 | 2050120380 | 5680 | 5670 | 5680 | 5670 | 520 |
| 263 | 20230809 | 144900 | 2047171780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20230809 | 144800 | 2047171780 | 5690 | 5690 | 5690 | 5690 | 1 |
| 265 | 20230809 | 144700 | 2047166090 | 5680 | 5680 | 5680 | 5680 | 350 |
| 266 | 20230809 | 144600 | 2045178090 | 5680 | 5680 | 5690 | 5680 | 219 |
| 267 | 20230809 | 144500 | 2043933070 | 5680 | 5690 | 5690 | 5680 | 1223 |
| 268 | 20230809 | 144400 | 2036980910 | 5680 | 5680 | 5680 | 5670 | 2126 |
| 269 | 20230809 | 144300 | 2024913830 | 5670 | 5680 | 5680 | 5670 | 774 |
| 270 | 20230809 | 144200 | 2020524490 | 5680 | 5670 | 5680 | 5670 | 2670 |
| 271 | 20230809 | 144100 | 2005365590 | 5680 | 5680 | 5680 | 5680 | 14 |
| 272 | 20230809 | 144000 | 2005286070 | 5670 | 5660 | 5670 | 5660 | 340 |
| 273 | 20230809 | 143900 | 2003359270 | 5670 | 5670 | 5670 | 5670 | 1043 |
| 274 | 20230809 | 143800 | 1997445460 | 5680 | 5670 | 5680 | 5670 | 177 |
| 275 | 20230809 | 143700 | 1996441860 | 5680 | 5680 | 5680 | 5670 | 362 |
| 276 | 20230809 | 143600 | 1994388300 | 5680 | 5680 | 5680 | 5660 | 20 |
| 277 | 20230809 | 143500 | 1994274880 | 5670 | 5670 | 5670 | 5670 | 163 |
| 278 | 20230809 | 143400 | 1993350670 | 5670 | 5670 | 5670 | 5670 | 100 |
| 279 | 20230809 | 143300 | 1992783670 | 5670 | 5670 | 5670 | 5670 | 46 |
| 280 | 20230809 | 143200 | 1992522850 | 5680 | 5680 | 5680 | 5680 | 90 |
| 281 | 20230809 | 143100 | 1992011650 | 5680 | 5670 | 5680 | 5670 | 926 |
| 282 | 20230809 | 143000 | 1986760350 | 5670 | 5660 | 5670 | 5660 | 3740 |
| 283 | 20230809 | 142900 | 1965591100 | 5660 | 5670 | 5670 | 5660 | 138 |
| 284 | 20230809 | 142800 | 1964808990 | 5670 | 5680 | 5680 | 5670 | 470 |
| 285 | 20230809 | 142700 | 1962142890 | 5680 | 5680 | 5680 | 5680 | 29 |
| 286 | 20230809 | 142600 | 1961978170 | 5680 | 5670 | 5680 | 5670 | 303 |
| 287 | 20230809 | 142500 | 1960260150 | 5670 | 5670 | 5670 | 5670 | 63 |
| 288 | 20230809 | 142400 | 1959902940 | 5670 | 5670 | 5680 | 5670 | 392 |
| 289 | 20230809 | 142300 | 1957680290 | 5670 | 5670 | 5670 | 5670 | 519 |
| 290 | 20230809 | 142200 | 1954737560 | 5680 | 5680 | 5680 | 5680 | 5 |
| 291 | 20230809 | 142100 | 1954709160 | 5680 | 5670 | 5680 | 5670 | 230 |
| 292 | 20230809 | 142000 | 1953405040 | 5670 | 5670 | 5670 | 5670 | 9 |
| 293 | 20230809 | 141900 | 1953354010 | 5680 | 5670 | 5680 | 5660 | 944 |
| 294 | 20230809 | 141800 | 1948001500 | 5670 | 5680 | 5680 | 5670 | 60 |
| 295 | 20230809 | 141700 | 1947661250 | 5680 | 5680 | 5680 | 5680 | 1 |
| 296 | 20230809 | 141600 | 1947655570 | 5680 | 5660 | 5680 | 5660 | 220 |
| 297 | 20230809 | 141500 | 1946410350 | 5660 | 5670 | 5670 | 5660 | 3481 |
| 298 | 20230809 | 141400 | 1926683080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 299 | 20230809 | 141300 | 1926683080 | 5670 | 5670 | 5670 | 5670 | 510 |
| 300 | 20230809 | 141200 | 1923791380 | 5670 | 5680 | 5680 | 5670 | 49 |
| 301 | 20230809 | 141100 | 1923513500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 302 | 20230809 | 141000 | 1923513500 | 5670 | 5670 | 5670 | 5670 | 1467 |
| 303 | 20230809 | 140900 | 1915195610 | 5670 | 5670 | 5680 | 5670 | 49 |
| 304 | 20230809 | 140800 | 1914917720 | 5670 | 5680 | 5680 | 5670 | 606 |
| 305 | 20230809 | 140700 | 1911478080 | 5680 | 5680 | 5680 | 5680 | 19 |
| 306 | 20230809 | 140600 | 1911370160 | 5670 | 5670 | 5670 | 5670 | 2000 |
| 307 | 20230809 | 140500 | 1900030160 | 5690 | 5680 | 5690 | 5680 | 684 |
| 308 | 20230809 | 140400 | 1896144740 | 5670 | 5670 | 5670 | 5670 | 20 |
| 309 | 20230809 | 140300 | 1896031340 | 5670 | 5670 | 5670 | 5670 | 171 |
| 310 | 20230809 | 140200 | 1895061770 | 5680 | 5680 | 5680 | 5680 | 5 |
| 311 | 20230809 | 140100 | 1895033370 | 5670 | 5680 | 5680 | 5670 | 823 |
| 312 | 20230809 | 140000 | 1890361750 | 5690 | 5680 | 5690 | 5680 | 680 |
| 313 | 20230809 | 135900 | 1886496250 | 5680 | 5680 | 5680 | 5680 | 550 |
| 314 | 20230809 | 135800 | 1883372250 | 5690 | 5690 | 5690 | 5690 | 60 |
| 315 | 20230809 | 135700 | 1883030850 | 5690 | 5690 | 5690 | 5690 | 613 |
| 316 | 20230809 | 135600 | 1879542880 | 5690 | 5690 | 5690 | 5690 | 754 |
| 317 | 20230809 | 135500 | 1875252620 | 5680 | 5690 | 5690 | 5680 | 1058 |
| 318 | 20230809 | 135400 | 1869242680 | 5680 | 5690 | 5690 | 5680 | 159 |
| 319 | 20230809 | 135300 | 1868339360 | 5690 | 5690 | 5690 | 5680 | 2405 |
| 320 | 20230809 | 135200 | 1854655920 | 5690 | 5690 | 5690 | 5690 | 386 |
| 321 | 20230809 | 135100 | 1852459580 | 5690 | 5680 | 5700 | 5680 | 774 |
| 322 | 20230809 | 135000 | 1848054720 | 5670 | 5680 | 5680 | 5670 | 5139 |
| 323 | 20230809 | 134900 | 1818875430 | 5690 | 5680 | 5690 | 5680 | 762 |
| 324 | 20230809 | 134800 | 1814547170 | 5680 | 5680 | 5680 | 5680 | 66 |
| 325 | 20230809 | 134700 | 1814172290 | 5680 | 5680 | 5680 | 5680 | 88 |
| 326 | 20230809 | 134600 | 1813672450 | 5680 | 5680 | 5680 | 5680 | 236 |
| 327 | 20230809 | 134500 | 1812331970 | 5680 | 5680 | 5680 | 5680 | 100 |
| 328 | 20230809 | 134400 | 1811763970 | 5680 | 5680 | 5680 | 5680 | 203 |
| 329 | 20230809 | 134300 | 1810610930 | 5680 | 5680 | 5680 | 5680 | 134 |
| 330 | 20230809 | 134200 | 1809849810 | 5670 | 5680 | 5680 | 5670 | 12 |
| 331 | 20230809 | 134100 | 1809781670 | 5680 | 5680 | 5680 | 5680 | 306 |
| 332 | 20230809 | 134000 | 1808043590 | 5680 | 5680 | 5680 | 5680 | 24 |
| 333 | 20230809 | 133900 | 1807907270 | 5680 | 5680 | 5680 | 5670 | 318 |
| 334 | 20230809 | 133800 | 1806104030 | 5670 | 5670 | 5670 | 5670 | 15 |
| 335 | 20230809 | 133700 | 1806018980 | 5670 | 5670 | 5670 | 5670 | 162 |
| 336 | 20230809 | 133600 | 1805100440 | 5670 | 5690 | 5690 | 5670 | 1376 |
| 337 | 20230809 | 133500 | 1797284440 | 5690 | 5690 | 5690 | 5690 | 1001 |
| 338 | 20230809 | 133400 | 1791588750 | 5690 | 5690 | 5690 | 5680 | 31 |
| 339 | 20230809 | 133300 | 1791412370 | 5660 | 5670 | 5670 | 5660 | 326 |
| 340 | 20230809 | 133200 | 1789565820 | 5690 | 5680 | 5690 | 5680 | 176 |
| 341 | 20230809 | 133100 | 1788564750 | 5670 | 5670 | 5670 | 5670 | 332 |
| 342 | 20230809 | 133000 | 1786682310 | 5670 | 5670 | 5670 | 5670 | 10 |
| 343 | 20230809 | 132900 | 1786625610 | 5660 | 5660 | 5660 | 5660 | 1149 |
| 344 | 20230809 | 132800 | 1780122270 | 5660 | 5660 | 5660 | 5660 | 230 |
| 345 | 20230809 | 132700 | 1778820470 | 5660 | 5660 | 5660 | 5660 | 51 |
| 346 | 20230809 | 132600 | 1778531810 | 5660 | 5660 | 5660 | 5660 | 303 |
| 347 | 20230809 | 132500 | 1776816830 | 5660 | 5670 | 5670 | 5660 | 4116 |
| 348 | 20230809 | 132400 | 1753509820 | 5680 | 5680 | 5680 | 5680 | 104 |
| 349 | 20230809 | 132300 | 1752919100 | 5690 | 5690 | 5690 | 5690 | 100 |
| 350 | 20230809 | 132200 | 1752350100 | 5680 | 5680 | 5680 | 5680 | 953 |
| 351 | 20230809 | 132100 | 1746937060 | 5680 | 5670 | 5680 | 5670 | 2632 |
| 352 | 20230809 | 132000 | 1731994730 | 5670 | 5670 | 5670 | 5670 | 35 |
| 353 | 20230809 | 131900 | 1731796280 | 5660 | 5670 | 5670 | 5660 | 970 |
| 354 | 20230809 | 131800 | 1726305940 | 5670 | 5670 | 5670 | 5670 | 588 |
| 355 | 20230809 | 131700 | 1722971980 | 5680 | 5690 | 5690 | 5680 | 1888 |
| 356 | 20230809 | 131600 | 1712247940 | 5690 | 5690 | 5700 | 5690 | 133 |
| 357 | 20230809 | 131500 | 1711491010 | 5690 | 5690 | 5690 | 5690 | 995 |
| 358 | 20230809 | 131400 | 1705829460 | 5680 | 5680 | 5680 | 5680 | 10 |
| 359 | 20230809 | 131300 | 1705772660 | 5680 | 5680 | 5680 | 5680 | 57 |
| 360 | 20230809 | 131200 | 1705448900 | 5680 | 5690 | 5690 | 5680 | 828 |
| 361 | 20230809 | 131100 | 1700737650 | 5690 | 5700 | 5700 | 5690 | 688 |
| 362 | 20230809 | 131000 | 1696819820 | 5710 | 5710 | 5710 | 5690 | 607 |
| 363 | 20230809 | 130900 | 1693356540 | 5710 | 5700 | 5710 | 5690 | 2428 |
| 364 | 20230809 | 130800 | 1679516970 | 5700 | 5710 | 5720 | 5690 | 3193 |
| 365 | 20230809 | 130700 | 1661298280 | 5710 | 5680 | 5710 | 5680 | 33166 |
| 366 | 20230809 | 130600 | 1472339330 | 5670 | 5670 | 5670 | 5670 | 6395 |
| 367 | 20230809 | 130500 | 1436079680 | 5660 | 5660 | 5660 | 5660 | 50 |
| 368 | 20230809 | 130400 | 1435796680 | 5660 | 5660 | 5660 | 5660 | 2054 |
| 369 | 20230809 | 130300 | 1424171040 | 5660 | 5660 | 5660 | 5660 | 1034 |
| 370 | 20230809 | 130200 | 1418318600 | 5660 | 5660 | 5660 | 5660 | 20 |
| 371 | 20230809 | 130100 | 1418205400 | 5660 | 5660 | 5660 | 5660 | 55 |
| 372 | 20230809 | 130000 | 1417894100 | 5660 | 5660 | 5660 | 5660 | 710 |
| 373 | 20230809 | 125900 | 1413875500 | 5660 | 5660 | 5660 | 5660 | 500 |
| 374 | 20230809 | 125800 | 1411045500 | 5660 | 5660 | 5660 | 5660 | 184 |
| 375 | 20230809 | 125700 | 1410004060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 376 | 20230809 | 125600 | 1410004060 | 5660 | 5660 | 5660 | 5660 | 336 |
| 377 | 20230809 | 125500 | 1408102300 | 5660 | 5660 | 5660 | 5660 | 12 |
| 378 | 20230809 | 125400 | 1408034380 | 5660 | 5650 | 5660 | 5650 | 333 |
| 379 | 20230809 | 125300 | 1406152600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 380 | 20230809 | 125200 | 1406152600 | 5650 | 5650 | 5650 | 5650 | 559 |
| 381 | 20230809 | 125100 | 1402994250 | 5650 | 5650 | 5650 | 5650 | 147 |
| 382 | 20230809 | 125000 | 1402163700 | 5650 | 5650 | 5650 | 5650 | 72 |
| 383 | 20230809 | 124900 | 1401756900 | 5650 | 5650 | 5650 | 5650 | 50 |
| 384 | 20230809 | 124800 | 1401474400 | 5650 | 5650 | 5650 | 5650 | 12 |
| 385 | 20230809 | 124700 | 1401406600 | 5650 | 5650 | 5650 | 5640 | 991 |
| 386 | 20230809 | 124600 | 1395816290 | 5650 | 5640 | 5650 | 5640 | 1560 |
| 387 | 20230809 | 124500 | 1387016890 | 5650 | 5650 | 5650 | 5650 | 1 |
| 388 | 20230809 | 124400 | 1387011240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 389 | 20230809 | 124300 | 1387011240 | 5650 | 5660 | 5660 | 5640 | 663 |
| 390 | 20230809 | 124200 | 1383266020 | 5660 | 5660 | 5660 | 5660 | 100 |
| 391 | 20230809 | 124100 | 1382700020 | 5660 | 5660 | 5660 | 5660 | 85 |
| 392 | 20230809 | 124000 | 1382218920 | 5640 | 5650 | 5670 | 5640 | 1462 |
| 393 | 20230809 | 123900 | 1373943220 | 5660 | 5650 | 5660 | 5650 | 11 |
| 394 | 20230809 | 123800 | 1373881060 | 5650 | 5650 | 5650 | 5650 | 156 |
| 395 | 20230809 | 123700 | 1372999660 | 5650 | 5640 | 5650 | 5640 | 496 |
| 396 | 20230809 | 123600 | 1370197290 | 5630 | 5640 | 5640 | 5630 | 213 |
| 397 | 20230809 | 123500 | 1368997970 | 5640 | 5650 | 5650 | 5640 | 741 |
| 398 | 20230809 | 123400 | 1364817520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 399 | 20230809 | 123300 | 1364817520 | 5650 | 5650 | 5650 | 5650 | 41 |
| 400 | 20230809 | 123200 | 1364585870 | 5650 | 5650 | 5650 | 5650 | 202 |
| 401 | 20230809 | 123100 | 1363444570 | 5650 | 5650 | 5650 | 5650 | 1515 |
| 402 | 20230809 | 123000 | 1354884820 | 5640 | 5650 | 5650 | 5640 | 221 |
| 403 | 20230809 | 122900 | 1353637170 | 5640 | 5640 | 5640 | 5640 | 1203 |
| 404 | 20230809 | 122800 | 1346852250 | 5640 | 5640 | 5640 | 5640 | 60 |
| 405 | 20230809 | 122700 | 1346513850 | 5640 | 5640 | 5640 | 5630 | 169 |
| 406 | 20230809 | 122600 | 1345560780 | 5640 | 5630 | 5640 | 5630 | 610 |
| 407 | 20230809 | 122500 | 1342126430 | 5630 | 5630 | 5630 | 5630 | 20 |
| 408 | 20230809 | 122400 | 1342013830 | 5640 | 5630 | 5640 | 5630 | 8 |
| 409 | 20230809 | 122300 | 1341968720 | 5630 | 5640 | 5640 | 5630 | 203 |
| 410 | 20230809 | 122200 | 1340825800 | 5630 | 5630 | 5630 | 5630 | 50 |
| 411 | 20230809 | 122100 | 1340544300 | 5640 | 5640 | 5640 | 5640 | 30 |
| 412 | 20230809 | 122000 | 1340375100 | 5640 | 5640 | 5640 | 5640 | 1 |
| 413 | 20230809 | 121900 | 1340369460 | 5630 | 5630 | 5630 | 5630 | 258 |
| 414 | 20230809 | 121800 | 1338916920 | 5640 | 5640 | 5640 | 5640 | 71 |
| 415 | 20230809 | 121700 | 1338516480 | 5640 | 5640 | 5640 | 5640 | 185 |
| 416 | 20230809 | 121600 | 1337473080 | 5630 | 5630 | 5630 | 5630 | 2286 |
| 417 | 20230809 | 121500 | 1324602900 | 5640 | 5640 | 5640 | 5640 | 6187 |
| 418 | 20230809 | 121400 | 1289708220 | 5650 | 5650 | 5650 | 5650 | 3 |
| 419 | 20230809 | 121300 | 1289691270 | 5650 | 5650 | 5650 | 5640 | 604 |
| 420 | 20230809 | 121200 | 1286279170 | 5650 | 5650 | 5650 | 5650 | 204 |
| 421 | 20230809 | 121100 | 1285126570 | 5640 | 5640 | 5640 | 5640 | 50 |
| 422 | 20230809 | 121000 | 1284844570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20230809 | 120900 | 1284844570 | 5640 | 5650 | 5650 | 5640 | 3200 |
| 424 | 20230809 | 120800 | 1266782890 | 5650 | 5650 | 5660 | 5650 | 28 |
| 425 | 20230809 | 120700 | 1266624490 | 5650 | 5650 | 5660 | 5650 | 13 |
| 426 | 20230809 | 120600 | 1266551030 | 5660 | 5650 | 5660 | 5650 | 10 |
| 427 | 20230809 | 120500 | 1266494500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20230809 | 120400 | 1266494500 | 5650 | 5650 | 5650 | 5650 | 0 |
| 429 | 20230809 | 120300 | 1266494500 | 5650 | 5650 | 5650 | 5650 | 1 |
| 430 | 20230809 | 120200 | 1266488850 | 5650 | 5650 | 5650 | 5650 | 50 |
| 431 | 20230809 | 120100 | 1266206350 | 5650 | 5660 | 5660 | 5650 | 143 |
| 432 | 20230809 | 120000 | 1265397480 | 5650 | 5650 | 5650 | 5650 | 295 |
| 433 | 20230809 | 115900 | 1263730730 | 5650 | 5650 | 5650 | 5650 | 525 |
| 434 | 20230809 | 115800 | 1260764480 | 5650 | 5660 | 5660 | 5650 | 5084 |
| 435 | 20230809 | 115700 | 1232039580 | 5660 | 5660 | 5660 | 5660 | 220 |
| 436 | 20230809 | 115600 | 1230794380 | 5660 | 5660 | 5660 | 5660 | 642 |
| 437 | 20230809 | 115500 | 1227160660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 438 | 20230809 | 115400 | 1227160660 | 5660 | 5660 | 5660 | 5660 | 29 |
| 439 | 20230809 | 115300 | 1226996520 | 5660 | 5660 | 5660 | 5660 | 94 |
| 440 | 20230809 | 115200 | 1226464480 | 5650 | 5650 | 5650 | 5650 | 277 |
| 441 | 20230809 | 115100 | 1224899430 | 5660 | 5660 | 5660 | 5660 | 106 |
| 442 | 20230809 | 115000 | 1224299470 | 5660 | 5660 | 5660 | 5660 | 217 |
| 443 | 20230809 | 114900 | 1223071250 | 5660 | 5660 | 5660 | 5660 | 1627 |
| 444 | 20230809 | 114800 | 1213862430 | 5660 | 5670 | 5670 | 5660 | 169 |
| 445 | 20230809 | 114700 | 1212904800 | 5670 | 5660 | 5670 | 5660 | 467 |
| 446 | 20230809 | 114600 | 1210258930 | 5670 | 5670 | 5670 | 5670 | 394 |
| 447 | 20230809 | 114500 | 1208024950 | 5670 | 5660 | 5670 | 5660 | 6 |
| 448 | 20230809 | 114400 | 1207990940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 449 | 20230809 | 114300 | 1207990940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 450 | 20230809 | 114200 | 1207990940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 451 | 20230809 | 114100 | 1207990940 | 5660 | 5660 | 5660 | 5660 | 506 |
| 452 | 20230809 | 114000 | 1205126980 | 5660 | 5660 | 5660 | 5660 | 8 |
| 453 | 20230809 | 113900 | 1205081700 | 5660 | 5660 | 5660 | 5660 | 8 |
| 454 | 20230809 | 113800 | 1205036420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 455 | 20230809 | 113700 | 1205036420 | 5660 | 5670 | 5670 | 5660 | 406 |
| 456 | 20230809 | 113600 | 1202737950 | 5670 | 5670 | 5670 | 5660 | 693 |
| 457 | 20230809 | 113500 | 1198813890 | 5670 | 5670 | 5670 | 5670 | 1 |
| 458 | 20230809 | 113400 | 1198808220 | 5670 | 5660 | 5670 | 5660 | 135 |
| 459 | 20230809 | 113300 | 1198043320 | 5650 | 5650 | 5650 | 5650 | 96 |
| 460 | 20230809 | 113200 | 1197500920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 461 | 20230809 | 113100 | 1197500920 | 5650 | 5660 | 5660 | 5650 | 339 |
| 462 | 20230809 | 113000 | 1195583570 | 5670 | 5660 | 5670 | 5660 | 474 |
| 463 | 20230809 | 112900 | 1192896150 | 5670 | 5660 | 5670 | 5650 | 2117 |
| 464 | 20230809 | 112800 | 1180923240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 465 | 20230809 | 112700 | 1180923240 | 5660 | 5660 | 5660 | 5660 | 715 |
| 466 | 20230809 | 112600 | 1176876340 | 5660 | 5660 | 5660 | 5660 | 22 |
| 467 | 20230809 | 112500 | 1176751820 | 5660 | 5660 | 5660 | 5660 | 1037 |
| 468 | 20230809 | 112400 | 1170882400 | 5660 | 5660 | 5670 | 5660 | 267 |
| 469 | 20230809 | 112300 | 1169369170 | 5670 | 5660 | 5670 | 5660 | 1062 |
| 470 | 20230809 | 112200 | 1163355250 | 5660 | 5660 | 5660 | 5660 | 2 |
| 471 | 20230809 | 112100 | 1163343930 | 5670 | 5660 | 5670 | 5660 | 491 |
| 472 | 20230809 | 112000 | 1160563850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20230809 | 111900 | 1160563850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 474 | 20230809 | 111800 | 1160563850 | 5660 | 5670 | 5670 | 5660 | 993 |
| 475 | 20230809 | 111700 | 1154934550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 476 | 20230809 | 111600 | 1154934550 | 5660 | 5660 | 5660 | 5660 | 789 |
| 477 | 20230809 | 111500 | 1150468810 | 5660 | 5660 | 5660 | 5660 | 20 |
| 478 | 20230809 | 111400 | 1150355610 | 5660 | 5660 | 5660 | 5660 | 223 |
| 479 | 20230809 | 111300 | 1149093430 | 5660 | 5660 | 5670 | 5660 | 221 |
| 480 | 20230809 | 111200 | 1147842530 | 5660 | 5660 | 5660 | 5660 | 260 |
| 481 | 20230809 | 111100 | 1146370930 | 5660 | 5670 | 5670 | 5660 | 271 |
| 482 | 20230809 | 111000 | 1144836560 | 5660 | 5670 | 5670 | 5660 | 276 |
| 483 | 20230809 | 110900 | 1143274090 | 5670 | 5660 | 5670 | 5660 | 46 |
| 484 | 20230809 | 110800 | 1143013720 | 5670 | 5670 | 5670 | 5660 | 1199 |
| 485 | 20230809 | 110700 | 1136216020 | 5670 | 5670 | 5670 | 5660 | 821 |
| 486 | 20230809 | 110600 | 1131565610 | 5670 | 5670 | 5670 | 5660 | 570 |
| 487 | 20230809 | 110500 | 1128337750 | 5670 | 5670 | 5670 | 5670 | 3933 |
| 488 | 20230809 | 110400 | 1106037640 | 5670 | 5680 | 5690 | 5670 | 955 |
| 489 | 20230809 | 110300 | 1100612670 | 5700 | 5680 | 5700 | 5680 | 4046 |
| 490 | 20230809 | 110200 | 1077592930 | 5670 | 5690 | 5690 | 5670 | 64 |
| 491 | 20230809 | 110100 | 1077229650 | 5680 | 5680 | 5680 | 5670 | 2213 |
| 492 | 20230809 | 110000 | 1064661810 | 5680 | 5680 | 5680 | 5680 | 757 |
| 493 | 20230809 | 105900 | 1060362050 | 5670 | 5680 | 5680 | 5670 | 5542 |
| 494 | 20230809 | 105800 | 1028884190 | 5680 | 5670 | 5680 | 5660 | 3615 |
| 495 | 20230809 | 105700 | 1008365600 | 5670 | 5660 | 5670 | 5660 | 5553 |
| 496 | 20230809 | 105600 | 976880140 | 5660 | 5670 | 5670 | 5660 | 1101 |
| 497 | 20230809 | 105500 | 970647570 | 5670 | 5670 | 5670 | 5670 | 296 |
| 498 | 20230809 | 105400 | 968969250 | 5660 | 5650 | 5660 | 5650 | 5224 |
| 499 | 20230809 | 105300 | 939401980 | 5650 | 5640 | 5650 | 5640 | 3085 |
| 500 | 20230809 | 105200 | 921989210 | 5640 | 5650 | 5650 | 5640 | 47 |
| 501 | 20230809 | 105100 | 921724110 | 5640 | 5640 | 5640 | 5640 | 463 |
| 502 | 20230809 | 105000 | 919112790 | 5640 | 5640 | 5640 | 5630 | 461 |
| 503 | 20230809 | 104900 | 916516750 | 5630 | 5630 | 5630 | 5630 | 289 |
| 504 | 20230809 | 104800 | 914889680 | 5630 | 5630 | 5630 | 5630 | 6 |
| 505 | 20230809 | 104700 | 914855900 | 5640 | 5640 | 5640 | 5640 | 236 |
| 506 | 20230809 | 104600 | 913524860 | 5650 | 5640 | 5650 | 5630 | 3442 |
| 507 | 20230809 | 104500 | 894121870 | 5650 | 5650 | 5650 | 5650 | 148 |
| 508 | 20230809 | 104400 | 893285670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 509 | 20230809 | 104300 | 893285670 | 5650 | 5640 | 5650 | 5640 | 49 |
| 510 | 20230809 | 104200 | 893008920 | 5640 | 5640 | 5640 | 5640 | 1169 |
| 511 | 20230809 | 104100 | 886415760 | 5640 | 5650 | 5650 | 5640 | 249 |
| 512 | 20230809 | 104000 | 885011380 | 5650 | 5640 | 5650 | 5640 | 906 |
| 513 | 20230809 | 103900 | 879900770 | 5640 | 5640 | 5640 | 5640 | 781 |
| 514 | 20230809 | 103800 | 875495930 | 5640 | 5650 | 5650 | 5640 | 54 |
| 515 | 20230809 | 103700 | 875191130 | 5640 | 5650 | 5650 | 5640 | 828 |
| 516 | 20230809 | 103600 | 870517520 | 5650 | 5650 | 5650 | 5650 | 1171 |
| 517 | 20230809 | 103500 | 863901370 | 5650 | 5670 | 5670 | 5650 | 2836 |
| 518 | 20230809 | 103400 | 847875710 | 5660 | 5660 | 5660 | 5650 | 1642 |
| 519 | 20230809 | 103300 | 838587200 | 5650 | 5660 | 5670 | 5650 | 617 |
| 520 | 20230809 | 103200 | 835096130 | 5660 | 5660 | 5660 | 5660 | 4271 |
| 521 | 20230809 | 103100 | 810922270 | 5660 | 5670 | 5670 | 5660 | 1232 |
| 522 | 20230809 | 103000 | 803942160 | 5670 | 5670 | 5670 | 5670 | 14 |
| 523 | 20230809 | 102900 | 803862780 | 5670 | 5660 | 5670 | 5660 | 295 |
| 524 | 20230809 | 102800 | 802191950 | 5660 | 5670 | 5670 | 5660 | 1211 |
| 525 | 20230809 | 102700 | 795327610 | 5670 | 5670 | 5670 | 5670 | 2372 |
| 526 | 20230809 | 102600 | 781878370 | 5670 | 5660 | 5670 | 5660 | 7131 |
| 527 | 20230809 | 102500 | 741462760 | 5660 | 5650 | 5660 | 5650 | 67 |
| 528 | 20230809 | 102400 | 741084140 | 5650 | 5650 | 5650 | 5650 | 117 |
| 529 | 20230809 | 102300 | 740423090 | 5650 | 5650 | 5650 | 5650 | 183 |
| 530 | 20230809 | 102200 | 739389140 | 5650 | 5650 | 5650 | 5640 | 1015 |
| 531 | 20230809 | 102100 | 733664290 | 5650 | 5650 | 5650 | 5650 | 30 |
| 532 | 20230809 | 102000 | 733494790 | 5640 | 5650 | 5650 | 5640 | 2108 |
| 533 | 20230809 | 101900 | 721594590 | 5650 | 5650 | 5650 | 5650 | 340 |
| 534 | 20230809 | 101800 | 719673590 | 5650 | 5640 | 5650 | 5640 | 79 |
| 535 | 20230809 | 101700 | 719227740 | 5640 | 5640 | 5640 | 5640 | 100 |
| 536 | 20230809 | 101600 | 718663740 | 5640 | 5640 | 5650 | 5630 | 868 |
| 537 | 20230809 | 101500 | 713768350 | 5650 | 5650 | 5650 | 5650 | 7 |
| 538 | 20230809 | 101400 | 713728800 | 5650 | 5650 | 5650 | 5650 | 48 |
| 539 | 20230809 | 101300 | 713457600 | 5650 | 5650 | 5650 | 5640 | 34 |
| 540 | 20230809 | 101200 | 713265600 | 5650 | 5650 | 5650 | 5650 | 63 |
| 541 | 20230809 | 101100 | 712909650 | 5630 | 5640 | 5650 | 5630 | 1631 |
| 542 | 20230809 | 101000 | 703726750 | 5650 | 5650 | 5650 | 5650 | 221 |
| 543 | 20230809 | 100900 | 702478100 | 5660 | 5660 | 5660 | 5660 | 40 |
| 544 | 20230809 | 100800 | 702251700 | 5650 | 5660 | 5660 | 5650 | 140 |
| 545 | 20230809 | 100700 | 701459700 | 5640 | 5650 | 5650 | 5640 | 2929 |
| 546 | 20230809 | 100600 | 684916770 | 5650 | 5650 | 5650 | 5650 | 273 |
| 547 | 20230809 | 100500 | 683374320 | 5650 | 5640 | 5670 | 5640 | 4529 |
| 548 | 20230809 | 100400 | 657760260 | 5650 | 5660 | 5660 | 5640 | 924 |
| 549 | 20230809 | 100300 | 652541770 | 5650 | 5620 | 5660 | 5620 | 10091 |
| 550 | 20230809 | 100200 | 595470480 | 5620 | 5650 | 5650 | 5600 | 1923 |
| 551 | 20230809 | 100100 | 584663560 | 5650 | 5640 | 5650 | 5640 | 131 |
| 552 | 20230809 | 100000 | 583924400 | 5640 | 5640 | 5640 | 5640 | 1195 |
| 553 | 20230809 | 095900 | 577184600 | 5610 | 5640 | 5650 | 5610 | 2623 |
| 554 | 20230809 | 095800 | 562424750 | 5640 | 5640 | 5640 | 5640 | 925 |
| 555 | 20230809 | 095700 | 557207750 | 5630 | 5640 | 5640 | 5630 | 14 |
| 556 | 20230809 | 095600 | 557128830 | 5640 | 5640 | 5640 | 5610 | 74 |
| 557 | 20230809 | 095500 | 556712970 | 5610 | 5640 | 5640 | 5610 | 3556 |
| 558 | 20230809 | 095400 | 536714090 | 5640 | 5640 | 5650 | 5640 | 883 |
| 559 | 20230809 | 095300 | 531729220 | 5650 | 5650 | 5650 | 5650 | 410 |
| 560 | 20230809 | 095200 | 529412720 | 5650 | 5650 | 5650 | 5650 | 424 |
| 561 | 20230809 | 095100 | 527017120 | 5650 | 5660 | 5660 | 5650 | 631 |
| 562 | 20230809 | 095000 | 523450660 | 5660 | 5660 | 5660 | 5660 | 239 |
| 563 | 20230809 | 094900 | 522097920 | 5660 | 5660 | 5660 | 5650 | 2034 |
| 564 | 20230809 | 094800 | 510604990 | 5660 | 5640 | 5660 | 5640 | 4356 |
| 565 | 20230809 | 094700 | 486003970 | 5640 | 5650 | 5650 | 5640 | 83 |
| 566 | 20230809 | 094600 | 485535130 | 5650 | 5640 | 5650 | 5640 | 288 |
| 567 | 20230809 | 094500 | 483910770 | 5640 | 5650 | 5650 | 5640 | 3461 |
| 568 | 20230809 | 094400 | 464376860 | 5660 | 5650 | 5660 | 5640 | 1184 |
| 569 | 20230809 | 094300 | 457682000 | 5650 | 5640 | 5650 | 5640 | 1782 |
| 570 | 20230809 | 094200 | 447620730 | 5640 | 5620 | 5650 | 5620 | 3820 |
| 571 | 20230809 | 094100 | 426089120 | 5620 | 5620 | 5620 | 5620 | 1739 |
| 572 | 20230809 | 094000 | 416315940 | 5620 | 5620 | 5620 | 5620 | 1635 |
| 573 | 20230809 | 093900 | 407127240 | 5620 | 5620 | 5620 | 5610 | 1546 |
| 574 | 20230809 | 093800 | 398443420 | 5620 | 5610 | 5620 | 5610 | 505 |
| 575 | 20230809 | 093700 | 395605480 | 5620 | 5620 | 5620 | 5610 | 287 |
| 576 | 20230809 | 093600 | 393992620 | 5610 | 5600 | 5610 | 5600 | 1381 |
| 577 | 20230809 | 093500 | 386252100 | 5610 | 5610 | 5610 | 5600 | 1076 |
| 578 | 20230809 | 093400 | 380217470 | 5610 | 5610 | 5610 | 5600 | 352 |
| 579 | 20230809 | 093300 | 378243350 | 5610 | 5600 | 5610 | 5600 | 913 |
| 580 | 20230809 | 093200 | 373124340 | 5600 | 5600 | 5600 | 5600 | 1488 |
| 581 | 20230809 | 093100 | 364791540 | 5600 | 5600 | 5610 | 5590 | 1995 |
| 582 | 20230809 | 093000 | 353619680 | 5600 | 5590 | 5600 | 5590 | 2504 |
| 583 | 20230809 | 092900 | 339602680 | 5590 | 5590 | 5590 | 5590 | 951 |
| 584 | 20230809 | 092800 | 334286590 | 5600 | 5590 | 5600 | 5580 | 1109 |
| 585 | 20230809 | 092700 | 328092810 | 5580 | 5590 | 5590 | 5580 | 380 |
| 586 | 20230809 | 092600 | 325971910 | 5590 | 5590 | 5600 | 5590 | 2539 |
| 587 | 20230809 | 092500 | 311777900 | 5580 | 5560 | 5580 | 5560 | 462 |
| 588 | 20230809 | 092400 | 309200940 | 5560 | 5560 | 5560 | 5560 | 80 |
| 589 | 20230809 | 092300 | 308756140 | 5560 | 5580 | 5580 | 5560 | 142 |
| 590 | 20230809 | 092200 | 307965970 | 5580 | 5580 | 5580 | 5580 | 15 |
| 591 | 20230809 | 092100 | 307882270 | 5580 | 5560 | 5580 | 5560 | 1080 |
| 592 | 20230809 | 092000 | 301872260 | 5540 | 5550 | 5550 | 5540 | 39 |
| 593 | 20230809 | 091900 | 301655840 | 5550 | 5520 | 5550 | 5520 | 3186 |
| 594 | 20230809 | 091800 | 284028950 | 5520 | 5530 | 5530 | 5510 | 16492 |
| 595 | 20230809 | 091700 | 193148700 | 5520 | 5520 | 5520 | 5510 | 2998 |
| 596 | 20230809 | 091600 | 176600960 | 5510 | 5540 | 5550 | 5510 | 3878 |
| 597 | 20230809 | 091500 | 155181900 | 5550 | 5560 | 5560 | 5550 | 2193 |
| 598 | 20230809 | 091400 | 143000750 | 5560 | 5580 | 5580 | 5560 | 2349 |
| 599 | 20230809 | 091300 | 129927550 | 5580 | 5580 | 5580 | 5580 | 339 |
| 600 | 20230809 | 091200 | 128035930 | 5580 | 5570 | 5580 | 5560 | 562 |
| 601 | 20230809 | 091100 | 124906280 | 5570 | 5580 | 5580 | 5570 | 342 |
| 602 | 20230809 | 091000 | 123000950 | 5580 | 5580 | 5580 | 5580 | 19 |
| 603 | 20230809 | 090900 | 122894930 | 5580 | 5580 | 5580 | 5580 | 1214 |
| 604 | 20230809 | 090800 | 116120810 | 5580 | 5590 | 5590 | 5570 | 281 |
| 605 | 20230809 | 090700 | 114553550 | 5570 | 5570 | 5570 | 5570 | 448 |
| 606 | 20230809 | 090600 | 112058190 | 5580 | 5560 | 5580 | 5560 | 2919 |
| 607 | 20230809 | 090500 | 95821240 | 5560 | 5580 | 5580 | 5560 | 1370 |
| 608 | 20230809 | 090400 | 88203220 | 5580 | 5560 | 5580 | 5550 | 5712 |
| 609 | 20230809 | 090300 | 56469600 | 5540 | 5530 | 5550 | 5520 | 2653 |
| 610 | 20230809 | 090200 | 41790160 | 5530 | 5540 | 5540 | 5510 | 1315 |
| 611 | 20230809 | 090100 | 34520050 | 5540 | 5560 | 5560 | 5500 | 5160 |
| 612 | 20230809 | 090000 | 5904720 | 5560 | 5560 | 5560 | 5560 | 1062 |