31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 3 | 20230808 | 192500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230808 | 192400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230808 | 192300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230808 | 192200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230808 | 192100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230808 | 192000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230808 | 191900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230808 | 191800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230808 | 191700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230808 | 191600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230808 | 191500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230808 | 191400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230808 | 191300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230808 | 191200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230808 | 191100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230808 | 191000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230808 | 190900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230808 | 190800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230808 | 190700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230808 | 190600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230808 | 190500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230808 | 190400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230808 | 190300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230808 | 190200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230808 | 190100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230808 | 190000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230808 | 185900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230808 | 185800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230808 | 185700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230808 | 185600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 33 | 20230808 | 185500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230808 | 185400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230808 | 185300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230808 | 185200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230808 | 185100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230808 | 185000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230808 | 184900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230808 | 184800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230808 | 184700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230808 | 184600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230808 | 184500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230808 | 184400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230808 | 184300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230808 | 184200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230808 | 184100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230808 | 184000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230808 | 183900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230808 | 183800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230808 | 183700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230808 | 183600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230808 | 183500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230808 | 183400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230808 | 183300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230808 | 183200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230808 | 183100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230808 | 183000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230808 | 182900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230808 | 182800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230808 | 182700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230808 | 182600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 63 | 20230808 | 182500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230808 | 182400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230808 | 182300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230808 | 182200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230808 | 182100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230808 | 182000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230808 | 181900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230808 | 181800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230808 | 181700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230808 | 181600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230808 | 181500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230808 | 181400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230808 | 181300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230808 | 181200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230808 | 181100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230808 | 181000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230808 | 180900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230808 | 180800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230808 | 180700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230808 | 180600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230808 | 180500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230808 | 180400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230808 | 180300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230808 | 180200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230808 | 180100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230808 | 180000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230808 | 175900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230808 | 175800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230808 | 175700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230808 | 175600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 93 | 20230808 | 175500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230808 | 175400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230808 | 175300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230808 | 175200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230808 | 175100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230808 | 175000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230808 | 174900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230808 | 174800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230808 | 174700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230808 | 174600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230808 | 174500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230808 | 174400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230808 | 174300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230808 | 174200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230808 | 174100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230808 | 174000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230808 | 173900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230808 | 173800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230808 | 173700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230808 | 173600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230808 | 173500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230808 | 173400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230808 | 173300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230808 | 173200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230808 | 173100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230808 | 173000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230808 | 172900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230808 | 172800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230808 | 172700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230808 | 172600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 123 | 20230808 | 172500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230808 | 172400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230808 | 172300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230808 | 172200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230808 | 172100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230808 | 172000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230808 | 171900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230808 | 171800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230808 | 171700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230808 | 171600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230808 | 171500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230808 | 171400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230808 | 171300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230808 | 171200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230808 | 171100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230808 | 171000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230808 | 170900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230808 | 170800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230808 | 170700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230808 | 170600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230808 | 170500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230808 | 170400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230808 | 170300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230808 | 170200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230808 | 170100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230808 | 170000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230808 | 165900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230808 | 165800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230808 | 165700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230808 | 165600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 153 | 20230808 | 165500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230808 | 165400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230808 | 165300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230808 | 165200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230808 | 165100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230808 | 165000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230808 | 164900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230808 | 164800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230808 | 164700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230808 | 164600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230808 | 164500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230808 | 164400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230808 | 164300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230808 | 164200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230808 | 164100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230808 | 164000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230808 | 163900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230808 | 163800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230808 | 163700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230808 | 163600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230808 | 163500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230808 | 163400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230808 | 163300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230808 | 163200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230808 | 163100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230808 | 163000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230808 | 162900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230808 | 162800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230808 | 162700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230808 | 162600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 183 | 20230808 | 162500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230808 | 162400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230808 | 162300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230808 | 162200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230808 | 162100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230808 | 162000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230808 | 161900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230808 | 161800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230808 | 161700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230808 | 161600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230808 | 161500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230808 | 161400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230808 | 161300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230808 | 161200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230808 | 161100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230808 | 161000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230808 | 160900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230808 | 160800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230808 | 160700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230808 | 160600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230808 | 160500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230808 | 160400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230808 | 160300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230808 | 160200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230808 | 160100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230808 | 160000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230808 | 155900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230808 | 155800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230808 | 155700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230808 | 155600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 213 | 20230808 | 155500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230808 | 155400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230808 | 155300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230808 | 155200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230808 | 155100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230808 | 155000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230808 | 154900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230808 | 154800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230808 | 154700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230808 | 154600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230808 | 154500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230808 | 154400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230808 | 154300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230808 | 154200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230808 | 154100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230808 | 154000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230808 | 153900 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230808 | 153800 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20230808 | 153700 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230808 | 153600 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230808 | 153500 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230808 | 153400 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230808 | 153300 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230808 | 153200 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230808 | 153100 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230808 | 153000 | 2940258840 | 3930 | 3930 | 3930 | 3930 | 63871 |
| 239 | 20230808 | 152900 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 240 | 20230808 | 152800 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20230808 | 152700 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20230808 | 152600 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 243 | 20230808 | 152500 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230808 | 152400 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20230808 | 152300 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20230808 | 152200 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20230808 | 152100 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 248 | 20230808 | 152000 | 2689245810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 249 | 20230808 | 151900 | 2689245810 | 3920 | 3885 | 3930 | 3870 | 32005 |
| 250 | 20230808 | 151800 | 2563803745 | 3880 | 3920 | 3935 | 3840 | 27755 |
| 251 | 20230808 | 151700 | 2455714630 | 3895 | 3800 | 3925 | 3790 | 59556 |
| 252 | 20230808 | 151600 | 2224996065 | 3800 | 3725 | 3800 | 3725 | 29739 |
| 253 | 20230808 | 151500 | 2113193020 | 3730 | 3720 | 3730 | 3720 | 1179 |
| 254 | 20230808 | 151400 | 2108798525 | 3730 | 3720 | 3730 | 3720 | 786 |
| 255 | 20230808 | 151300 | 2105872365 | 3720 | 3720 | 3720 | 3715 | 2687 |
| 256 | 20230808 | 151200 | 2095879275 | 3715 | 3710 | 3720 | 3700 | 6288 |
| 257 | 20230808 | 151100 | 2072547755 | 3710 | 3715 | 3715 | 3710 | 369 |
| 258 | 20230808 | 151000 | 2071178670 | 3715 | 3710 | 3720 | 3710 | 4482 |
| 259 | 20230808 | 150900 | 2054526910 | 3710 | 3715 | 3715 | 3710 | 967 |
| 260 | 20230808 | 150800 | 2050939150 | 3710 | 3710 | 3715 | 3710 | 864 |
| 261 | 20230808 | 150700 | 2047733270 | 3710 | 3715 | 3715 | 3710 | 861 |
| 262 | 20230808 | 150600 | 2044538825 | 3710 | 3715 | 3715 | 3705 | 1147 |
| 263 | 20230808 | 150500 | 2040283120 | 3715 | 3710 | 3715 | 3710 | 780 |
| 264 | 20230808 | 150400 | 2037389165 | 3710 | 3715 | 3715 | 3700 | 706 |
| 265 | 20230808 | 150300 | 2034769190 | 3710 | 3705 | 3710 | 3700 | 5173 |
| 266 | 20230808 | 150200 | 2015593920 | 3705 | 3710 | 3710 | 3700 | 1456 |
| 267 | 20230808 | 150100 | 2010205930 | 3700 | 3700 | 3700 | 3700 | 296 |
| 268 | 20230808 | 150000 | 2009110730 | 3705 | 3710 | 3710 | 3700 | 753 |
| 269 | 20230808 | 145900 | 2006320960 | 3700 | 3700 | 3700 | 3700 | 1590 |
| 270 | 20230808 | 145800 | 2000437960 | 3715 | 3705 | 3715 | 3700 | 2522 |
| 271 | 20230808 | 145700 | 1991105395 | 3705 | 3705 | 3705 | 3705 | 1155 |
| 272 | 20230808 | 145600 | 1986826120 | 3720 | 3720 | 3720 | 3720 | 1 |
| 273 | 20230808 | 145500 | 1986822400 | 3720 | 3720 | 3720 | 3700 | 56 |
| 274 | 20230808 | 145400 | 1986614280 | 3700 | 3705 | 3720 | 3700 | 1551 |
| 275 | 20230808 | 145300 | 1980871490 | 3710 | 3710 | 3710 | 3710 | 552 |
| 276 | 20230808 | 145200 | 1978823570 | 3715 | 3715 | 3715 | 3710 | 388 |
| 277 | 20230808 | 145100 | 1977383790 | 3715 | 3715 | 3715 | 3715 | 170 |
| 278 | 20230808 | 145000 | 1976752240 | 3715 | 3705 | 3715 | 3700 | 2024 |
| 279 | 20230808 | 144900 | 1969243220 | 3705 | 3705 | 3705 | 3705 | 20 |
| 280 | 20230808 | 144800 | 1969169120 | 3700 | 3700 | 3700 | 3700 | 66 |
| 281 | 20230808 | 144700 | 1968924920 | 3700 | 3715 | 3715 | 3700 | 3050 |
| 282 | 20230808 | 144600 | 1957639780 | 3700 | 3705 | 3705 | 3700 | 536 |
| 283 | 20230808 | 144500 | 1955655125 | 3705 | 3700 | 3705 | 3700 | 12860 |
| 284 | 20230808 | 144400 | 1908068685 | 3700 | 3705 | 3705 | 3700 | 1711 |
| 285 | 20230808 | 144300 | 1901729525 | 3705 | 3705 | 3705 | 3705 | 2052 |
| 286 | 20230808 | 144200 | 1894126865 | 3705 | 3705 | 3705 | 3705 | 5880 |
| 287 | 20230808 | 144100 | 1872341465 | 3705 | 3710 | 3710 | 3705 | 4073 |
| 288 | 20230808 | 144000 | 1857233805 | 3710 | 3710 | 3710 | 3710 | 60 |
| 289 | 20230808 | 143900 | 1857011205 | 3720 | 3720 | 3720 | 3720 | 492 |
| 290 | 20230808 | 143800 | 1855180965 | 3720 | 3720 | 3720 | 3720 | 1654 |
| 291 | 20230808 | 143700 | 1849028085 | 3720 | 3710 | 3720 | 3710 | 1861 |
| 292 | 20230808 | 143600 | 1842110275 | 3710 | 3710 | 3710 | 3710 | 15 |
| 293 | 20230808 | 143500 | 1842054625 | 3710 | 3720 | 3730 | 3710 | 853 |
| 294 | 20230808 | 143400 | 1838885495 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 295 | 20230808 | 143300 | 1835165495 | 3720 | 3715 | 3720 | 3715 | 834 |
| 296 | 20230808 | 143200 | 1832065330 | 3715 | 3715 | 3715 | 3715 | 375 |
| 297 | 20230808 | 143100 | 1830672205 | 3715 | 3715 | 3715 | 3715 | 34 |
| 298 | 20230808 | 143000 | 1830545895 | 3715 | 3710 | 3715 | 3710 | 237 |
| 299 | 20230808 | 142900 | 1829665940 | 3705 | 3705 | 3705 | 3705 | 149 |
| 300 | 20230808 | 142800 | 1829113895 | 3705 | 3710 | 3710 | 3705 | 29 |
| 301 | 20230808 | 142700 | 1829006445 | 3720 | 3720 | 3720 | 3720 | 1189 |
| 302 | 20230808 | 142600 | 1824583365 | 3720 | 3720 | 3720 | 3720 | 38 |
| 303 | 20230808 | 142500 | 1824442005 | 3730 | 3730 | 3730 | 3730 | 9 |
| 304 | 20230808 | 142400 | 1824408435 | 3730 | 3720 | 3730 | 3720 | 31 |
| 305 | 20230808 | 142300 | 1824293035 | 3705 | 3705 | 3705 | 3705 | 301 |
| 306 | 20230808 | 142200 | 1823177830 | 3705 | 3705 | 3705 | 3705 | 62 |
| 307 | 20230808 | 142100 | 1822948120 | 3705 | 3705 | 3705 | 3705 | 53 |
| 308 | 20230808 | 142000 | 1822751755 | 3705 | 3730 | 3730 | 3705 | 1061 |
| 309 | 20230808 | 141900 | 1818819225 | 3730 | 3730 | 3730 | 3730 | 62 |
| 310 | 20230808 | 141800 | 1818587965 | 3735 | 3730 | 3735 | 3720 | 1014 |
| 311 | 20230808 | 141700 | 1814807235 | 3730 | 3730 | 3730 | 3730 | 27 |
| 312 | 20230808 | 141600 | 1814706525 | 3730 | 3705 | 3730 | 3705 | 61 |
| 313 | 20230808 | 141500 | 1814480245 | 3705 | 3705 | 3705 | 3705 | 0 |
| 314 | 20230808 | 141400 | 1814480245 | 3705 | 3705 | 3705 | 3705 | 5 |
| 315 | 20230808 | 141300 | 1814461720 | 3705 | 3705 | 3705 | 3705 | 0 |
| 316 | 20230808 | 141200 | 1814461720 | 3705 | 3705 | 3705 | 3705 | 40 |
| 317 | 20230808 | 141100 | 1814313520 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 318 | 20230808 | 141000 | 1810608520 | 3705 | 3735 | 3735 | 3705 | 2113 |
| 319 | 20230808 | 140900 | 1802776175 | 3735 | 3730 | 3735 | 3710 | 130 |
| 320 | 20230808 | 140800 | 1802291550 | 3730 | 3730 | 3730 | 3730 | 1 |
| 321 | 20230808 | 140700 | 1802287820 | 3710 | 3710 | 3710 | 3710 | 133 |
| 322 | 20230808 | 140600 | 1801794390 | 3710 | 3710 | 3710 | 3710 | 0 |
| 323 | 20230808 | 140500 | 1801794390 | 3710 | 3710 | 3710 | 3710 | 442 |
| 324 | 20230808 | 140400 | 1800154570 | 3710 | 3710 | 3710 | 3710 | 0 |
| 325 | 20230808 | 140300 | 1800154570 | 3710 | 3710 | 3710 | 3710 | 20 |
| 326 | 20230808 | 140200 | 1800080370 | 3740 | 3740 | 3740 | 3740 | 200 |
| 327 | 20230808 | 140100 | 1799332370 | 3740 | 3715 | 3740 | 3710 | 1002 |
| 328 | 20230808 | 140000 | 1795613780 | 3745 | 3745 | 3745 | 3745 | 1 |
| 329 | 20230808 | 135900 | 1795610035 | 3745 | 3745 | 3745 | 3745 | 1 |
| 330 | 20230808 | 135800 | 1795606290 | 3715 | 3715 | 3715 | 3715 | 100 |
| 331 | 20230808 | 135700 | 1795234790 | 3715 | 3725 | 3725 | 3715 | 500 |
| 332 | 20230808 | 135600 | 1793376195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 333 | 20230808 | 135500 | 1793376195 | 3755 | 3750 | 3755 | 3750 | 5 |
| 334 | 20230808 | 135400 | 1793357440 | 3725 | 3725 | 3725 | 3725 | 0 |
| 335 | 20230808 | 135300 | 1793357440 | 3725 | 3720 | 3725 | 3720 | 6 |
| 336 | 20230808 | 135200 | 1793335100 | 3735 | 3720 | 3735 | 3720 | 401 |
| 337 | 20230808 | 135100 | 1791843365 | 3720 | 3720 | 3720 | 3720 | 436 |
| 338 | 20230808 | 135000 | 1790221445 | 3720 | 3720 | 3720 | 3720 | 0 |
| 339 | 20230808 | 134900 | 1790221445 | 3720 | 3720 | 3720 | 3720 | 60 |
| 340 | 20230808 | 134800 | 1789998245 | 3720 | 3720 | 3720 | 3720 | 0 |
| 341 | 20230808 | 134700 | 1789998245 | 3720 | 3725 | 3735 | 3720 | 1745 |
| 342 | 20230808 | 134600 | 1783502240 | 3725 | 3725 | 3725 | 3725 | 1 |
| 343 | 20230808 | 134500 | 1783498515 | 3725 | 3725 | 3725 | 3725 | 37 |
| 344 | 20230808 | 134400 | 1783360690 | 3735 | 3735 | 3735 | 3735 | 2 |
| 345 | 20230808 | 134300 | 1783353220 | 3735 | 3735 | 3735 | 3735 | 0 |
| 346 | 20230808 | 134200 | 1783353220 | 3735 | 3735 | 3735 | 3735 | 0 |
| 347 | 20230808 | 134100 | 1783353220 | 3735 | 3735 | 3735 | 3735 | 1 |
| 348 | 20230808 | 134000 | 1783349485 | 3725 | 3735 | 3735 | 3725 | 882 |
| 349 | 20230808 | 133900 | 1780060485 | 3735 | 3735 | 3735 | 3735 | 500 |
| 350 | 20230808 | 133800 | 1778192985 | 3735 | 3735 | 3735 | 3735 | 40 |
| 351 | 20230808 | 133700 | 1778043585 | 3735 | 3735 | 3735 | 3735 | 40 |
| 352 | 20230808 | 133600 | 1777894185 | 3735 | 3735 | 3735 | 3735 | 235 |
| 353 | 20230808 | 133500 | 1777016460 | 3735 | 3735 | 3735 | 3735 | 0 |
| 354 | 20230808 | 133400 | 1777016460 | 3735 | 3735 | 3735 | 3735 | 101 |
| 355 | 20230808 | 133300 | 1776639225 | 3735 | 3735 | 3735 | 3735 | 250 |
| 356 | 20230808 | 133200 | 1775705475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 357 | 20230808 | 133100 | 1775705475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 358 | 20230808 | 133000 | 1775705475 | 3750 | 3750 | 3750 | 3735 | 2137 |
| 359 | 20230808 | 132900 | 1767721670 | 3750 | 3750 | 3750 | 3750 | 5000 |
| 360 | 20230808 | 132800 | 1748971670 | 3740 | 3740 | 3740 | 3740 | 1 |
| 361 | 20230808 | 132700 | 1748967930 | 3740 | 3755 | 3755 | 3740 | 2 |
| 362 | 20230808 | 132600 | 1748960435 | 3740 | 3740 | 3740 | 3740 | 2 |
| 363 | 20230808 | 132500 | 1748952955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 364 | 20230808 | 132400 | 1748952955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 365 | 20230808 | 132300 | 1748952955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 366 | 20230808 | 132200 | 1748952955 | 3735 | 3735 | 3735 | 3735 | 5 |
| 367 | 20230808 | 132100 | 1748934280 | 3735 | 3735 | 3755 | 3735 | 977 |
| 368 | 20230808 | 132000 | 1745275185 | 3755 | 3755 | 3755 | 3755 | 5 |
| 369 | 20230808 | 131900 | 1745256410 | 3755 | 3750 | 3755 | 3750 | 41 |
| 370 | 20230808 | 131800 | 1745102495 | 3730 | 3730 | 3730 | 3730 | 63 |
| 371 | 20230808 | 131700 | 1744867505 | 3730 | 3730 | 3730 | 3725 | 1551 |
| 372 | 20230808 | 131600 | 1739084725 | 3730 | 3740 | 3740 | 3730 | 1093 |
| 373 | 20230808 | 131500 | 1734997105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 374 | 20230808 | 131400 | 1734997105 | 3750 | 3735 | 3750 | 3735 | 5000 |
| 375 | 20230808 | 131300 | 1716272860 | 3725 | 3725 | 3725 | 3725 | 0 |
| 376 | 20230808 | 131200 | 1716272860 | 3725 | 3725 | 3725 | 3725 | 100 |
| 377 | 20230808 | 131100 | 1715900360 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20230808 | 131000 | 1715900360 | 3725 | 3725 | 3725 | 3725 | 3806 |
| 379 | 20230808 | 130900 | 1701723010 | 3725 | 3725 | 3725 | 3725 | 2000 |
| 380 | 20230808 | 130800 | 1694273010 | 3720 | 3720 | 3725 | 3720 | 238 |
| 381 | 20230808 | 130700 | 1693387600 | 3720 | 3720 | 3720 | 3720 | 1346 |
| 382 | 20230808 | 130600 | 1688380480 | 3720 | 3720 | 3720 | 3720 | 0 |
| 383 | 20230808 | 130500 | 1688380480 | 3720 | 3720 | 3720 | 3720 | 92 |
| 384 | 20230808 | 130400 | 1688038240 | 3720 | 3720 | 3725 | 3720 | 1563 |
| 385 | 20230808 | 130300 | 1682223280 | 3720 | 3720 | 3720 | 3720 | 337 |
| 386 | 20230808 | 130200 | 1680969640 | 3720 | 3720 | 3720 | 3720 | 1029 |
| 387 | 20230808 | 130100 | 1677141760 | 3720 | 3705 | 3720 | 3705 | 4163 |
| 388 | 20230808 | 130000 | 1661690520 | 3710 | 3710 | 3710 | 3710 | 240 |
| 389 | 20230808 | 125900 | 1660800120 | 3710 | 3710 | 3710 | 3705 | 89 |
| 390 | 20230808 | 125800 | 1660469935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 391 | 20230808 | 125700 | 1660469935 | 3710 | 3710 | 3710 | 3710 | 1621 |
| 392 | 20230808 | 125600 | 1654456025 | 3710 | 3710 | 3710 | 3710 | 1101 |
| 393 | 20230808 | 125500 | 1650371315 | 3710 | 3710 | 3710 | 3710 | 216 |
| 394 | 20230808 | 125400 | 1649569955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 395 | 20230808 | 125300 | 1649569955 | 3715 | 3715 | 3715 | 3715 | 86 |
| 396 | 20230808 | 125200 | 1649250465 | 3710 | 3710 | 3710 | 3710 | 331 |
| 397 | 20230808 | 125100 | 1648022455 | 3715 | 3715 | 3715 | 3715 | 0 |
| 398 | 20230808 | 125000 | 1648022455 | 3715 | 3715 | 3715 | 3715 | 0 |
| 399 | 20230808 | 124900 | 1648022455 | 3715 | 3710 | 3715 | 3710 | 6 |
| 400 | 20230808 | 124800 | 1648000190 | 3710 | 3710 | 3710 | 3710 | 1 |
| 401 | 20230808 | 124700 | 1647996480 | 3710 | 3710 | 3715 | 3710 | 16 |
| 402 | 20230808 | 124600 | 1647937115 | 3705 | 3705 | 3705 | 3705 | 0 |
| 403 | 20230808 | 124500 | 1647937115 | 3705 | 3705 | 3705 | 3705 | 0 |
| 404 | 20230808 | 124400 | 1647937115 | 3705 | 3705 | 3705 | 3705 | 200 |
| 405 | 20230808 | 124300 | 1647196115 | 3705 | 3705 | 3705 | 3705 | 100 |
| 406 | 20230808 | 124200 | 1646825615 | 3705 | 3705 | 3705 | 3705 | 81 |
| 407 | 20230808 | 124100 | 1646525510 | 3705 | 3710 | 3710 | 3705 | 600 |
| 408 | 20230808 | 124000 | 1644300705 | 3710 | 3710 | 3710 | 3710 | 389 |
| 409 | 20230808 | 123900 | 1642857515 | 3710 | 3710 | 3710 | 3710 | 0 |
| 410 | 20230808 | 123800 | 1642857515 | 3710 | 3710 | 3710 | 3710 | 21 |
| 411 | 20230808 | 123700 | 1642779605 | 3710 | 3710 | 3710 | 3710 | 5 |
| 412 | 20230808 | 123600 | 1642761055 | 3710 | 3710 | 3710 | 3710 | 1 |
| 413 | 20230808 | 123500 | 1642757345 | 3710 | 3710 | 3710 | 3710 | 7 |
| 414 | 20230808 | 123400 | 1642731375 | 3710 | 3710 | 3710 | 3710 | 2 |
| 415 | 20230808 | 123300 | 1642723955 | 3710 | 3710 | 3710 | 3710 | 16 |
| 416 | 20230808 | 123200 | 1642664595 | 3710 | 3715 | 3715 | 3710 | 1702 |
| 417 | 20230808 | 123100 | 1636342745 | 3720 | 3720 | 3720 | 3720 | 55 |
| 418 | 20230808 | 123000 | 1636138145 | 3720 | 3720 | 3720 | 3720 | 51 |
| 419 | 20230808 | 122900 | 1635948425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 420 | 20230808 | 122800 | 1635948425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 421 | 20230808 | 122700 | 1635948425 | 3720 | 3720 | 3720 | 3720 | 1 |
| 422 | 20230808 | 122600 | 1635944705 | 3710 | 3710 | 3710 | 3710 | 250 |
| 423 | 20230808 | 122500 | 1635017205 | 3710 | 3710 | 3710 | 3710 | 9 |
| 424 | 20230808 | 122400 | 1634983815 | 3710 | 3710 | 3710 | 3710 | 790 |
| 425 | 20230808 | 122300 | 1632052915 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20230808 | 122200 | 1632052915 | 3710 | 3710 | 3710 | 3710 | 210 |
| 427 | 20230808 | 122100 | 1631273815 | 3710 | 3710 | 3710 | 3710 | 642 |
| 428 | 20230808 | 122000 | 1628891995 | 3710 | 3710 | 3710 | 3710 | 300 |
| 429 | 20230808 | 121900 | 1627778995 | 3710 | 3720 | 3720 | 3705 | 1396 |
| 430 | 20230808 | 121800 | 1622601615 | 3710 | 3710 | 3710 | 3710 | 48 |
| 431 | 20230808 | 121700 | 1622423535 | 3710 | 3710 | 3710 | 3710 | 246 |
| 432 | 20230808 | 121600 | 1621510875 | 3710 | 3710 | 3710 | 3710 | 686 |
| 433 | 20230808 | 121500 | 1618965815 | 3710 | 3710 | 3710 | 3710 | 296 |
| 434 | 20230808 | 121400 | 1617867655 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20230808 | 121300 | 1617867655 | 3710 | 3710 | 3710 | 3710 | 200 |
| 436 | 20230808 | 121200 | 1617125655 | 3705 | 3705 | 3705 | 3705 | 250 |
| 437 | 20230808 | 121100 | 1616199405 | 3710 | 3710 | 3710 | 3710 | 175 |
| 438 | 20230808 | 121000 | 1615550155 | 3710 | 3720 | 3720 | 3710 | 1595 |
| 439 | 20230808 | 120900 | 1609632135 | 3720 | 3710 | 3720 | 3710 | 729 |
| 440 | 20230808 | 120800 | 1606923900 | 3710 | 3715 | 3720 | 3710 | 1648 |
| 441 | 20230808 | 120700 | 1600807325 | 3715 | 3720 | 3720 | 3715 | 25 |
| 442 | 20230808 | 120600 | 1600714340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 443 | 20230808 | 120500 | 1600714340 | 3720 | 3720 | 3720 | 3710 | 405 |
| 444 | 20230808 | 120400 | 1599209740 | 3720 | 3720 | 3720 | 3720 | 5 |
| 445 | 20230808 | 120300 | 1599191140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 446 | 20230808 | 120200 | 1599191140 | 3720 | 3720 | 3720 | 3715 | 625 |
| 447 | 20230808 | 120100 | 1596866345 | 3725 | 3725 | 3725 | 3725 | 0 |
| 448 | 20230808 | 120000 | 1596866345 | 3725 | 3725 | 3725 | 3725 | 0 |
| 449 | 20230808 | 115900 | 1596866345 | 3725 | 3725 | 3725 | 3725 | 2 |
| 450 | 20230808 | 115800 | 1596858895 | 3725 | 3725 | 3725 | 3725 | 1005 |
| 451 | 20230808 | 115700 | 1593115270 | 3705 | 3720 | 3720 | 3705 | 1000 |
| 452 | 20230808 | 115600 | 1589408205 | 3720 | 3725 | 3725 | 3720 | 38 |
| 453 | 20230808 | 115500 | 1589266840 | 3725 | 3725 | 3725 | 3725 | 0 |
| 454 | 20230808 | 115400 | 1589266840 | 3725 | 3705 | 3725 | 3705 | 2 |
| 455 | 20230808 | 115300 | 1589259410 | 3705 | 3705 | 3705 | 3705 | 1 |
| 456 | 20230808 | 115200 | 1589255705 | 3705 | 3715 | 3715 | 3705 | 1485 |
| 457 | 20230808 | 115100 | 1583753710 | 3715 | 3725 | 3725 | 3715 | 11 |
| 458 | 20230808 | 115000 | 1583712835 | 3705 | 3705 | 3705 | 3705 | 20 |
| 459 | 20230808 | 114900 | 1583638735 | 3705 | 3705 | 3705 | 3700 | 341 |
| 460 | 20230808 | 114800 | 1582376700 | 3705 | 3700 | 3705 | 3700 | 713 |
| 461 | 20230808 | 114700 | 1579738585 | 3705 | 3700 | 3705 | 3700 | 296 |
| 462 | 20230808 | 114600 | 1578642490 | 3705 | 3705 | 3705 | 3705 | 620 |
| 463 | 20230808 | 114500 | 1576345390 | 3705 | 3715 | 3715 | 3705 | 1300 |
| 464 | 20230808 | 114400 | 1571519655 | 3725 | 3730 | 3730 | 3725 | 56 |
| 465 | 20230808 | 114300 | 1571311025 | 3730 | 3725 | 3730 | 3725 | 580 |
| 466 | 20230808 | 114200 | 1569147875 | 3730 | 3725 | 3730 | 3720 | 163 |
| 467 | 20230808 | 114100 | 1568541380 | 3720 | 3720 | 3720 | 3720 | 189 |
| 468 | 20230808 | 114000 | 1567838300 | 3720 | 3735 | 3735 | 3720 | 314 |
| 469 | 20230808 | 113900 | 1566670120 | 3715 | 3715 | 3715 | 3715 | 0 |
| 470 | 20230808 | 113800 | 1566670120 | 3715 | 3715 | 3715 | 3715 | 20 |
| 471 | 20230808 | 113700 | 1566595820 | 3740 | 3715 | 3740 | 3715 | 167 |
| 472 | 20230808 | 113600 | 1565971490 | 3740 | 3715 | 3740 | 3715 | 41 |
| 473 | 20230808 | 113500 | 1565819150 | 3710 | 3740 | 3740 | 3710 | 375 |
| 474 | 20230808 | 113400 | 1564418900 | 3745 | 3720 | 3745 | 3720 | 4110 |
| 475 | 20230808 | 113300 | 1549043510 | 3720 | 3720 | 3720 | 3720 | 0 |
| 476 | 20230808 | 113200 | 1549043510 | 3720 | 3715 | 3720 | 3715 | 1000 |
| 477 | 20230808 | 113100 | 1545323910 | 3690 | 3690 | 3690 | 3690 | 0 |
| 478 | 20230808 | 113000 | 1545323910 | 3690 | 3710 | 3710 | 3685 | 1088 |
| 479 | 20230808 | 112900 | 1541305510 | 3720 | 3720 | 3720 | 3720 | 17 |
| 480 | 20230808 | 112800 | 1541242270 | 3700 | 3700 | 3700 | 3690 | 10103 |
| 481 | 20230808 | 112700 | 1503889020 | 3700 | 3700 | 3705 | 3700 | 1170 |
| 482 | 20230808 | 112600 | 1499559770 | 3700 | 3720 | 3720 | 3695 | 42314 |
| 483 | 20230808 | 112500 | 1342672505 | 3720 | 3725 | 3725 | 3720 | 9987 |
| 484 | 20230808 | 112400 | 1305516585 | 3725 | 3725 | 3725 | 3725 | 1083 |
| 485 | 20230808 | 112300 | 1301482410 | 3730 | 3725 | 3730 | 3725 | 338 |
| 486 | 20230808 | 112200 | 1300223245 | 3725 | 3730 | 3730 | 3725 | 2256 |
| 487 | 20230808 | 112100 | 1291818965 | 3725 | 3725 | 3725 | 3725 | 744 |
| 488 | 20230808 | 112000 | 1289047565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 489 | 20230808 | 111900 | 1289047565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 490 | 20230808 | 111800 | 1289047565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 491 | 20230808 | 111700 | 1289047565 | 3725 | 3725 | 3725 | 3725 | 101 |
| 492 | 20230808 | 111600 | 1288671340 | 3725 | 3725 | 3725 | 3725 | 1640 |
| 493 | 20230808 | 111500 | 1282562340 | 3725 | 3725 | 3725 | 3720 | 72 |
| 494 | 20230808 | 111400 | 1282294145 | 3740 | 3725 | 3740 | 3725 | 1172 |
| 495 | 20230808 | 111300 | 1277928410 | 3720 | 3730 | 3730 | 3720 | 7079 |
| 496 | 20230808 | 111200 | 1251559155 | 3740 | 3740 | 3740 | 3730 | 1121 |
| 497 | 20230808 | 111100 | 1247377715 | 3730 | 3735 | 3745 | 3730 | 1559 |
| 498 | 20230808 | 111000 | 1241561025 | 3745 | 3730 | 3745 | 3730 | 1767 |
| 499 | 20230808 | 110900 | 1234960800 | 3740 | 3730 | 3740 | 3725 | 104 |
| 500 | 20230808 | 110800 | 1234573285 | 3725 | 3725 | 3725 | 3725 | 35 |
| 501 | 20230808 | 110700 | 1234442910 | 3740 | 3740 | 3740 | 3740 | 150 |
| 502 | 20230808 | 110600 | 1233881910 | 3725 | 3735 | 3735 | 3725 | 6380 |
| 503 | 20230808 | 110500 | 1210114460 | 3735 | 3735 | 3735 | 3735 | 2 |
| 504 | 20230808 | 110400 | 1210106990 | 3735 | 3725 | 3735 | 3725 | 3504 |
| 505 | 20230808 | 110300 | 1197044100 | 3725 | 3735 | 3735 | 3725 | 202 |
| 506 | 20230808 | 110200 | 1196291130 | 3735 | 3730 | 3735 | 3730 | 357 |
| 507 | 20230808 | 110100 | 1194959290 | 3730 | 3730 | 3730 | 3730 | 702 |
| 508 | 20230808 | 110000 | 1192340830 | 3735 | 3730 | 3735 | 3730 | 2116 |
| 509 | 20230808 | 105900 | 1184448140 | 3745 | 3735 | 3745 | 3735 | 600 |
| 510 | 20230808 | 105800 | 1182203135 | 3735 | 3735 | 3735 | 3730 | 3821 |
| 511 | 20230808 | 105700 | 1167935525 | 3740 | 3740 | 3740 | 3735 | 123 |
| 512 | 20230808 | 105600 | 1167475605 | 3735 | 3735 | 3735 | 3735 | 407 |
| 513 | 20230808 | 105500 | 1165955460 | 3735 | 3735 | 3735 | 3730 | 1754 |
| 514 | 20230808 | 105400 | 1159410915 | 3735 | 3745 | 3745 | 3735 | 2369 |
| 515 | 20230808 | 105300 | 1150560820 | 3750 | 3755 | 3755 | 3750 | 12 |
| 516 | 20230808 | 105200 | 1150515770 | 3755 | 3755 | 3755 | 3755 | 16 |
| 517 | 20230808 | 105100 | 1150455690 | 3755 | 3755 | 3755 | 3755 | 2 |
| 518 | 20230808 | 105000 | 1150448180 | 3755 | 3755 | 3755 | 3755 | 2 |
| 519 | 20230808 | 104900 | 1150440670 | 3745 | 3755 | 3760 | 3745 | 63 |
| 520 | 20230808 | 104800 | 1150204360 | 3755 | 3770 | 3770 | 3740 | 791 |
| 521 | 20230808 | 104700 | 1147245850 | 3745 | 3745 | 3745 | 3740 | 10390 |
| 522 | 20230808 | 104600 | 1108350750 | 3745 | 3750 | 3750 | 3745 | 808 |
| 523 | 20230808 | 104500 | 1105324670 | 3750 | 3755 | 3755 | 3750 | 2705 |
| 524 | 20230808 | 104400 | 1095180785 | 3750 | 3750 | 3750 | 3750 | 3000 |
| 525 | 20230808 | 104300 | 1083930785 | 3750 | 3750 | 3750 | 3750 | 232 |
| 526 | 20230808 | 104200 | 1083060785 | 3750 | 3750 | 3750 | 3750 | 0 |
| 527 | 20230808 | 104100 | 1083060785 | 3750 | 3750 | 3750 | 3750 | 137 |
| 528 | 20230808 | 104000 | 1082547035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 529 | 20230808 | 103900 | 1082547035 | 3750 | 3750 | 3750 | 3745 | 2092 |
| 530 | 20230808 | 103800 | 1074702285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 531 | 20230808 | 103700 | 1074702285 | 3750 | 3755 | 3755 | 3750 | 1000 |
| 532 | 20230808 | 103600 | 1070952255 | 3775 | 3775 | 3775 | 3775 | 163 |
| 533 | 20230808 | 103500 | 1070336930 | 3775 | 3755 | 3775 | 3750 | 3598 |
| 534 | 20230808 | 103400 | 1056843605 | 3755 | 3755 | 3755 | 3755 | 13 |
| 535 | 20230808 | 103300 | 1056794790 | 3775 | 3775 | 3775 | 3775 | 1 |
| 536 | 20230808 | 103200 | 1056791015 | 3775 | 3775 | 3775 | 3775 | 2110 |
| 537 | 20230808 | 103100 | 1048825765 | 3750 | 3750 | 3750 | 3750 | 31 |
| 538 | 20230808 | 103000 | 1048709515 | 3770 | 3770 | 3770 | 3770 | 70 |
| 539 | 20230808 | 102900 | 1048445615 | 3755 | 3755 | 3755 | 3750 | 1327 |
| 540 | 20230808 | 102800 | 1043464620 | 3755 | 3750 | 3755 | 3750 | 105 |
| 541 | 20230808 | 102700 | 1043070845 | 3755 | 3760 | 3760 | 3755 | 2550 |
| 542 | 20230808 | 102600 | 1033489665 | 3760 | 3760 | 3760 | 3760 | 0 |
| 543 | 20230808 | 102500 | 1033489665 | 3760 | 3765 | 3765 | 3760 | 1167 |
| 544 | 20230808 | 102400 | 1029101655 | 3770 | 3770 | 3770 | 3770 | 3211 |
| 545 | 20230808 | 102300 | 1016996185 | 3770 | 3770 | 3770 | 3770 | 34 |
| 546 | 20230808 | 102200 | 1016868005 | 3775 | 3775 | 3775 | 3775 | 2148 |
| 547 | 20230808 | 102100 | 1008759305 | 3775 | 3785 | 3785 | 3775 | 1468 |
| 548 | 20230808 | 102000 | 1003215055 | 3790 | 3785 | 3795 | 3780 | 908 |
| 549 | 20230808 | 101900 | 999782685 | 3795 | 3795 | 3795 | 3795 | 1 |
| 550 | 20230808 | 101800 | 999778890 | 3795 | 3780 | 3795 | 3780 | 21 |
| 551 | 20230808 | 101700 | 999699495 | 3795 | 3780 | 3795 | 3780 | 2170 |
| 552 | 20230808 | 101600 | 991496595 | 3795 | 3790 | 3795 | 3790 | 779 |
| 553 | 20230808 | 101500 | 988544170 | 3790 | 3800 | 3800 | 3790 | 1623 |
| 554 | 20230808 | 101400 | 982392105 | 3800 | 3795 | 3800 | 3795 | 405 |
| 555 | 20230808 | 101300 | 980854930 | 3800 | 3800 | 3800 | 3800 | 241 |
| 556 | 20230808 | 101200 | 979939130 | 3800 | 3820 | 3820 | 3800 | 2613 |
| 557 | 20230808 | 101100 | 969993215 | 3825 | 3825 | 3825 | 3825 | 501 |
| 558 | 20230808 | 101000 | 968076890 | 3825 | 3810 | 3825 | 3810 | 5788 |
| 559 | 20230808 | 100900 | 945968470 | 3810 | 3805 | 3810 | 3805 | 241 |
| 560 | 20230808 | 100800 | 945051450 | 3800 | 3785 | 3800 | 3785 | 16996 |
| 561 | 20230808 | 100700 | 880593255 | 3770 | 3770 | 3770 | 3765 | 800 |
| 562 | 20230808 | 100600 | 877578755 | 3750 | 3770 | 3770 | 3750 | 10000 |
| 563 | 20230808 | 100500 | 840043870 | 3770 | 3785 | 3785 | 3770 | 11 |
| 564 | 20230808 | 100400 | 840002385 | 3785 | 3785 | 3785 | 3785 | 1 |
| 565 | 20230808 | 100300 | 839998600 | 3765 | 3765 | 3765 | 3765 | 0 |
| 566 | 20230808 | 100200 | 839998600 | 3765 | 3775 | 3775 | 3765 | 843 |
| 567 | 20230808 | 100100 | 836824605 | 3785 | 3780 | 3785 | 3775 | 3404 |
| 568 | 20230808 | 100000 | 823974490 | 3780 | 3785 | 3785 | 3780 | 54 |
| 569 | 20230808 | 095900 | 823770105 | 3780 | 3780 | 3780 | 3775 | 2880 |
| 570 | 20230808 | 095800 | 812895585 | 3780 | 3755 | 3780 | 3755 | 188 |
| 571 | 20230808 | 095700 | 812189245 | 3770 | 3750 | 3770 | 3750 | 13309 |
| 572 | 20230808 | 095600 | 762080495 | 3750 | 3770 | 3770 | 3750 | 3918 |
| 573 | 20230808 | 095500 | 747387895 | 3770 | 3770 | 3770 | 3770 | 5 |
| 574 | 20230808 | 095400 | 747369045 | 3770 | 3760 | 3770 | 3750 | 1327 |
| 575 | 20230808 | 095300 | 742392155 | 3770 | 3760 | 3770 | 3760 | 5585 |
| 576 | 20230808 | 095200 | 721392345 | 3765 | 3775 | 3775 | 3765 | 2524 |
| 577 | 20230808 | 095100 | 711876910 | 3775 | 3775 | 3775 | 3770 | 15 |
| 578 | 20230808 | 095000 | 711820315 | 3775 | 3780 | 3785 | 3775 | 319 |
| 579 | 20230808 | 094900 | 710614540 | 3785 | 3780 | 3790 | 3780 | 1951 |
| 580 | 20230808 | 094800 | 703230990 | 3785 | 3780 | 3785 | 3770 | 985 |
| 581 | 20230808 | 094700 | 699506080 | 3780 | 3780 | 3780 | 3775 | 3000 |
| 582 | 20230808 | 094600 | 688166930 | 3780 | 3785 | 3785 | 3775 | 827 |
| 583 | 20230808 | 094500 | 685040445 | 3785 | 3785 | 3790 | 3750 | 14661 |
| 584 | 20230808 | 094400 | 629874065 | 3780 | 3765 | 3780 | 3760 | 885 |
| 585 | 20230808 | 094300 | 626538300 | 3765 | 3750 | 3765 | 3750 | 2781 |
| 586 | 20230808 | 094200 | 616092065 | 3750 | 3730 | 3750 | 3725 | 3370 |
| 587 | 20230808 | 094100 | 603482475 | 3740 | 3725 | 3740 | 3725 | 1082 |
| 588 | 20230808 | 094000 | 599452010 | 3725 | 3735 | 3740 | 3725 | 4132 |
| 589 | 20230808 | 093900 | 584053700 | 3735 | 3745 | 3745 | 3735 | 862 |
| 590 | 20230808 | 093800 | 580827080 | 3745 | 3745 | 3745 | 3725 | 2925 |
| 591 | 20230808 | 093700 | 569901680 | 3740 | 3740 | 3740 | 3740 | 284 |
| 592 | 20230808 | 093600 | 568839520 | 3740 | 3735 | 3750 | 3725 | 5892 |
| 593 | 20230808 | 093500 | 546852795 | 3735 | 3750 | 3755 | 3735 | 1734 |
| 594 | 20230808 | 093400 | 540370095 | 3750 | 3750 | 3755 | 3740 | 2251 |
| 595 | 20230808 | 093300 | 531938830 | 3750 | 3740 | 3750 | 3740 | 1283 |
| 596 | 20230808 | 093200 | 527136490 | 3745 | 3745 | 3745 | 3740 | 11 |
| 597 | 20230808 | 093100 | 527095300 | 3745 | 3745 | 3745 | 3740 | 199 |
| 598 | 20230808 | 093000 | 526351030 | 3745 | 3730 | 3745 | 3730 | 1086 |
| 599 | 20230808 | 092900 | 522293545 | 3730 | 3745 | 3745 | 3730 | 453 |
| 600 | 20230808 | 092800 | 520597810 | 3745 | 3750 | 3750 | 3745 | 904 |
| 601 | 20230808 | 092700 | 517211805 | 3745 | 3745 | 3750 | 3745 | 500 |
| 602 | 20230808 | 092600 | 515339105 | 3740 | 3730 | 3740 | 3720 | 6997 |
| 603 | 20230808 | 092500 | 489277275 | 3730 | 3750 | 3750 | 3730 | 8616 |
| 604 | 20230808 | 092400 | 457119005 | 3750 | 3740 | 3750 | 3740 | 728 |
| 605 | 20230808 | 092300 | 454394250 | 3740 | 3740 | 3740 | 3740 | 3400 |
| 606 | 20230808 | 092200 | 441678250 | 3740 | 3740 | 3740 | 3740 | 1546 |
| 607 | 20230808 | 092100 | 435896210 | 3740 | 3740 | 3740 | 3740 | 1267 |
| 608 | 20230808 | 092000 | 431157630 | 3740 | 3740 | 3750 | 3740 | 925 |
| 609 | 20230808 | 091900 | 427696160 | 3740 | 3750 | 3750 | 3740 | 292 |
| 610 | 20230808 | 091800 | 426603190 | 3750 | 3750 | 3750 | 3740 | 200 |
| 611 | 20230808 | 091700 | 425854080 | 3740 | 3730 | 3740 | 3730 | 771 |
| 612 | 20230808 | 091600 | 422970590 | 3725 | 3735 | 3740 | 3720 | 7494 |
| 613 | 20230808 | 091500 | 395060790 | 3725 | 3745 | 3750 | 3725 | 8838 |
| 614 | 20230808 | 091400 | 362026050 | 3760 | 3745 | 3760 | 3735 | 2097 |
| 615 | 20230808 | 091300 | 354158415 | 3745 | 3750 | 3750 | 3740 | 8177 |
| 616 | 20230808 | 091200 | 323534465 | 3750 | 3780 | 3780 | 3745 | 15357 |
| 617 | 20230808 | 091100 | 265821165 | 3785 | 3795 | 3795 | 3780 | 1288 |
| 618 | 20230808 | 091000 | 260948480 | 3785 | 3790 | 3790 | 3780 | 2352 |
| 619 | 20230808 | 090900 | 252048715 | 3790 | 3800 | 3800 | 3790 | 11300 |
| 620 | 20230808 | 090800 | 209129000 | 3805 | 3825 | 3825 | 3805 | 5268 |
| 621 | 20230808 | 090700 | 189051010 | 3820 | 3825 | 3825 | 3820 | 1607 |
| 622 | 20230808 | 090600 | 182908215 | 3825 | 3825 | 3825 | 3820 | 1022 |
| 623 | 20230808 | 090500 | 178999085 | 3825 | 3815 | 3825 | 3815 | 1757 |
| 624 | 20230808 | 090400 | 172281445 | 3810 | 3840 | 3840 | 3810 | 11106 |
| 625 | 20230808 | 090300 | 129869450 | 3830 | 3825 | 3830 | 3815 | 2923 |
| 626 | 20230808 | 090200 | 118696450 | 3830 | 3830 | 3830 | 3830 | 153 |
| 627 | 20230808 | 090100 | 118110460 | 3855 | 3830 | 3855 | 3820 | 4237 |
| 628 | 20230808 | 090000 | 101877600 | 3830 | 3810 | 3855 | 3810 | 26637 |