30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 190500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 3 | 20230807 | 190400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230807 | 190300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230807 | 190200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230807 | 190100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230807 | 190000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230807 | 185900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230807 | 185800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230807 | 185700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230807 | 185600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230807 | 185500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230807 | 185400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230807 | 185300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230807 | 185200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230807 | 185100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230807 | 185000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230807 | 184900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230807 | 184800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230807 | 184700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230807 | 184600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230807 | 184500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230807 | 184400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230807 | 184300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230807 | 184200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230807 | 184100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230807 | 184000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230807 | 183900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230807 | 183800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230807 | 183700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230807 | 183600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230807 | 183500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 33 | 20230807 | 183400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230807 | 183300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230807 | 183200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230807 | 183100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230807 | 183000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230807 | 182900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230807 | 182800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230807 | 182700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230807 | 182600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230807 | 182500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230807 | 182400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230807 | 182300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230807 | 182200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230807 | 182100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230807 | 182000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230807 | 181900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230807 | 181800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230807 | 181700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230807 | 181600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230807 | 181500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230807 | 181400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230807 | 181300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230807 | 181200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230807 | 181100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230807 | 181000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230807 | 180900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230807 | 180800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230807 | 180700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230807 | 180600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230807 | 180500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 63 | 20230807 | 180400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230807 | 180300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230807 | 180200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230807 | 180100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230807 | 180000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230807 | 175900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230807 | 175800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230807 | 175700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230807 | 175600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230807 | 175500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230807 | 175400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230807 | 175300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230807 | 175200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230807 | 175100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230807 | 175000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230807 | 174900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230807 | 174800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230807 | 174700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230807 | 174600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230807 | 174500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230807 | 174400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230807 | 174300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230807 | 174200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230807 | 174100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230807 | 174000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230807 | 173900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230807 | 173800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230807 | 173700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230807 | 173600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230807 | 173500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 93 | 20230807 | 173400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230807 | 173300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230807 | 173200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230807 | 173100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230807 | 173000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230807 | 172900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230807 | 172800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230807 | 172700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230807 | 172600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230807 | 172500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230807 | 172400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230807 | 172300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230807 | 172200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230807 | 172100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230807 | 172000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230807 | 171900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230807 | 171800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230807 | 171700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230807 | 171600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230807 | 171500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230807 | 171400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230807 | 171300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230807 | 171200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230807 | 171100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230807 | 171000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230807 | 170900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230807 | 170800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230807 | 170700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230807 | 170600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230807 | 170500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 123 | 20230807 | 170400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230807 | 170300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230807 | 170200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230807 | 170100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230807 | 170000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230807 | 165900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230807 | 165800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230807 | 165700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230807 | 165600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230807 | 165500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230807 | 165400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230807 | 165300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230807 | 165200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230807 | 165100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230807 | 165000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230807 | 164900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230807 | 164800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230807 | 164700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230807 | 164600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230807 | 164500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230807 | 164400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230807 | 164300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230807 | 164200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230807 | 164100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230807 | 164000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230807 | 163900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230807 | 163800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230807 | 163700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230807 | 163600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230807 | 163500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 153 | 20230807 | 163400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230807 | 163300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230807 | 163200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230807 | 163100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230807 | 163000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230807 | 162900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230807 | 162800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230807 | 162700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230807 | 162600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230807 | 162500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230807 | 162400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230807 | 162300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230807 | 162200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230807 | 162100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230807 | 162000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230807 | 161900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230807 | 161800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230807 | 161700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230807 | 161600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230807 | 161500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230807 | 161400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230807 | 161300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230807 | 161200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230807 | 161100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230807 | 161000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230807 | 160900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230807 | 160800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230807 | 160700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230807 | 160600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230807 | 160500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 183 | 20230807 | 160400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230807 | 160300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230807 | 160200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230807 | 160100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230807 | 160000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230807 | 155900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230807 | 155800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230807 | 155700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230807 | 155600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230807 | 155500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230807 | 155400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230807 | 155300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230807 | 155200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230807 | 155100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230807 | 155000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230807 | 154900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230807 | 154800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230807 | 154700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230807 | 154600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230807 | 154500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230807 | 154400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230807 | 154300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230807 | 154200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20230807 | 154100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20230807 | 154000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20230807 | 153900 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20230807 | 153800 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20230807 | 153700 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20230807 | 153600 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20230807 | 153500 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 213 | 20230807 | 153400 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20230807 | 153300 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20230807 | 153200 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20230807 | 153100 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20230807 | 153000 | 1739779655 | 3620 | 3620 | 3620 | 3620 | 3439 |
| 218 | 20230807 | 152900 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20230807 | 152800 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20230807 | 152700 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20230807 | 152600 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230807 | 152500 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230807 | 152400 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230807 | 152300 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230807 | 152200 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20230807 | 152100 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 227 | 20230807 | 152000 | 1727330475 | 3610 | 3610 | 3610 | 3610 | 0 |
| 228 | 20230807 | 151900 | 1727330475 | 3610 | 3610 | 3610 | 3600 | 838 |
| 229 | 20230807 | 151800 | 1724305775 | 3610 | 3595 | 3610 | 3595 | 15 |
| 230 | 20230807 | 151700 | 1724251725 | 3595 | 3595 | 3610 | 3595 | 27 |
| 231 | 20230807 | 151600 | 1724154480 | 3595 | 3595 | 3615 | 3595 | 558 |
| 232 | 20230807 | 151500 | 1722138910 | 3595 | 3600 | 3600 | 3595 | 52 |
| 233 | 20230807 | 151400 | 1721951795 | 3600 | 3595 | 3600 | 3595 | 85 |
| 234 | 20230807 | 151300 | 1721645835 | 3595 | 3600 | 3600 | 3595 | 327 |
| 235 | 20230807 | 151200 | 1720468655 | 3595 | 3595 | 3600 | 3595 | 74 |
| 236 | 20230807 | 151100 | 1720202375 | 3600 | 3600 | 3600 | 3595 | 172 |
| 237 | 20230807 | 151000 | 1719583210 | 3595 | 3595 | 3605 | 3595 | 272 |
| 238 | 20230807 | 150900 | 1718605040 | 3595 | 3595 | 3605 | 3595 | 24 |
| 239 | 20230807 | 150800 | 1718518710 | 3600 | 3595 | 3600 | 3595 | 56 |
| 240 | 20230807 | 150700 | 1718317135 | 3595 | 3605 | 3605 | 3595 | 881 |
| 241 | 20230807 | 150600 | 1715143690 | 3600 | 3600 | 3605 | 3600 | 443 |
| 242 | 20230807 | 150500 | 1713548855 | 3610 | 3605 | 3610 | 3605 | 1893 |
| 243 | 20230807 | 150400 | 1706720590 | 3615 | 3610 | 3615 | 3605 | 86 |
| 244 | 20230807 | 150300 | 1706410230 | 3610 | 3615 | 3615 | 3610 | 143 |
| 245 | 20230807 | 150200 | 1705893960 | 3610 | 3615 | 3615 | 3610 | 413 |
| 246 | 20230807 | 150100 | 1704403020 | 3610 | 3610 | 3615 | 3610 | 67 |
| 247 | 20230807 | 150000 | 1704161145 | 3615 | 3630 | 3630 | 3610 | 1366 |
| 248 | 20230807 | 145900 | 1699229715 | 3630 | 3620 | 3630 | 3615 | 5112 |
| 249 | 20230807 | 145800 | 1680726415 | 3615 | 3620 | 3620 | 3615 | 697 |
| 250 | 20230807 | 145700 | 1678203315 | 3630 | 3625 | 3630 | 3625 | 1949 |
| 251 | 20230807 | 145600 | 1671130075 | 3620 | 3620 | 3620 | 3620 | 13 |
| 252 | 20230807 | 145500 | 1671083015 | 3630 | 3630 | 3630 | 3625 | 380 |
| 253 | 20230807 | 145400 | 1669705495 | 3625 | 3620 | 3625 | 3615 | 1719 |
| 254 | 20230807 | 145300 | 1663474695 | 3615 | 3615 | 3615 | 3615 | 12 |
| 255 | 20230807 | 145200 | 1663431315 | 3620 | 3620 | 3620 | 3615 | 1260 |
| 256 | 20230807 | 145100 | 1658873630 | 3625 | 3620 | 3630 | 3620 | 3271 |
| 257 | 20230807 | 145000 | 1647018505 | 3630 | 3625 | 3640 | 3620 | 1752 |
| 258 | 20230807 | 144900 | 1640674255 | 3640 | 3625 | 3640 | 3625 | 1925 |
| 259 | 20230807 | 144800 | 1633685525 | 3620 | 3625 | 3630 | 3620 | 130 |
| 260 | 20230807 | 144700 | 1633214615 | 3625 | 3630 | 3630 | 3620 | 1851 |
| 261 | 20230807 | 144600 | 1626497190 | 3630 | 3625 | 3635 | 3625 | 554 |
| 262 | 20230807 | 144500 | 1624488905 | 3620 | 3630 | 3630 | 3620 | 236 |
| 263 | 20230807 | 144400 | 1623633475 | 3635 | 3635 | 3635 | 3635 | 1999 |
| 264 | 20230807 | 144300 | 1616367110 | 3625 | 3640 | 3640 | 3620 | 2190 |
| 265 | 20230807 | 144200 | 1608430640 | 3635 | 3630 | 3635 | 3630 | 1444 |
| 266 | 20230807 | 144100 | 1603181715 | 3635 | 3635 | 3635 | 3630 | 1388 |
| 267 | 20230807 | 144000 | 1598136375 | 3640 | 3625 | 3640 | 3625 | 1287 |
| 268 | 20230807 | 143900 | 1593457780 | 3635 | 3625 | 3635 | 3625 | 782 |
| 269 | 20230807 | 143800 | 1590619175 | 3625 | 3630 | 3630 | 3625 | 1344 |
| 270 | 20230807 | 143700 | 1585740500 | 3630 | 3625 | 3635 | 3625 | 575 |
| 271 | 20230807 | 143600 | 1583653320 | 3630 | 3635 | 3635 | 3630 | 1794 |
| 272 | 20230807 | 143500 | 1577135425 | 3640 | 3640 | 3640 | 3635 | 723 |
| 273 | 20230807 | 143400 | 1574504440 | 3640 | 3640 | 3640 | 3635 | 572 |
| 274 | 20230807 | 143300 | 1572422445 | 3635 | 3635 | 3645 | 3635 | 1630 |
| 275 | 20230807 | 143200 | 1566489295 | 3640 | 3635 | 3640 | 3635 | 470 |
| 276 | 20230807 | 143100 | 1564780835 | 3635 | 3630 | 3640 | 3625 | 2176 |
| 277 | 20230807 | 143000 | 1556870860 | 3630 | 3635 | 3635 | 3630 | 2957 |
| 278 | 20230807 | 142900 | 1546131565 | 3630 | 3630 | 3635 | 3630 | 570 |
| 279 | 20230807 | 142800 | 1544059695 | 3635 | 3625 | 3635 | 3625 | 4171 |
| 280 | 20230807 | 142700 | 1528918570 | 3625 | 3625 | 3630 | 3625 | 1247 |
| 281 | 20230807 | 142600 | 1524396305 | 3630 | 3620 | 3630 | 3620 | 13 |
| 282 | 20230807 | 142500 | 1524349180 | 3625 | 3625 | 3630 | 3620 | 2657 |
| 283 | 20230807 | 142400 | 1514717345 | 3625 | 3620 | 3625 | 3620 | 2817 |
| 284 | 20230807 | 142300 | 1504515740 | 3620 | 3610 | 3620 | 3610 | 278 |
| 285 | 20230807 | 142200 | 1503510950 | 3610 | 3615 | 3615 | 3610 | 2257 |
| 286 | 20230807 | 142100 | 1495351995 | 3610 | 3615 | 3615 | 3610 | 128 |
| 287 | 20230807 | 142000 | 1494889850 | 3610 | 3610 | 3615 | 3610 | 725 |
| 288 | 20230807 | 141900 | 1492270110 | 3605 | 3610 | 3610 | 3605 | 2381 |
| 289 | 20230807 | 141800 | 1483674795 | 3610 | 3615 | 3615 | 3610 | 583 |
| 290 | 20230807 | 141700 | 1481567285 | 3610 | 3610 | 3615 | 3610 | 1351 |
| 291 | 20230807 | 141600 | 1476683480 | 3610 | 3610 | 3615 | 3610 | 404 |
| 292 | 20230807 | 141500 | 1475223160 | 3615 | 3610 | 3615 | 3610 | 9 |
| 293 | 20230807 | 141400 | 1475190665 | 3615 | 3605 | 3615 | 3605 | 1855 |
| 294 | 20230807 | 141300 | 1468492360 | 3605 | 3610 | 3610 | 3605 | 480 |
| 295 | 20230807 | 141200 | 1466760065 | 3605 | 3610 | 3615 | 3605 | 1501 |
| 296 | 20230807 | 141100 | 1461339120 | 3610 | 3610 | 3615 | 3610 | 421 |
| 297 | 20230807 | 141000 | 1459817430 | 3615 | 3610 | 3615 | 3610 | 497 |
| 298 | 20230807 | 140900 | 1458023240 | 3615 | 3610 | 3615 | 3610 | 3070 |
| 299 | 20230807 | 140800 | 1446925440 | 3610 | 3615 | 3615 | 3610 | 885 |
| 300 | 20230807 | 140700 | 1443730290 | 3615 | 3610 | 3615 | 3610 | 1025 |
| 301 | 20230807 | 140600 | 1440025795 | 3610 | 3615 | 3615 | 3610 | 1674 |
| 302 | 20230807 | 140500 | 1433982645 | 3610 | 3610 | 3615 | 3610 | 879 |
| 303 | 20230807 | 140400 | 1430807550 | 3615 | 3610 | 3615 | 3610 | 1221 |
| 304 | 20230807 | 140300 | 1426399685 | 3610 | 3610 | 3615 | 3610 | 1250 |
| 305 | 20230807 | 140200 | 1421887180 | 3610 | 3615 | 3615 | 3610 | 638 |
| 306 | 20230807 | 140100 | 1419580825 | 3615 | 3610 | 3615 | 3610 | 1287 |
| 307 | 20230807 | 140000 | 1414928375 | 3615 | 3615 | 3620 | 3615 | 1546 |
| 308 | 20230807 | 135900 | 1409339580 | 3620 | 3615 | 3620 | 3610 | 2090 |
| 309 | 20230807 | 135800 | 1401791680 | 3615 | 3615 | 3625 | 3615 | 1465 |
| 310 | 20230807 | 135700 | 1396488470 | 3610 | 3620 | 3620 | 3610 | 659 |
| 311 | 20230807 | 135600 | 1394103460 | 3620 | 3620 | 3625 | 3615 | 2184 |
| 312 | 20230807 | 135500 | 1386200765 | 3620 | 3620 | 3620 | 3620 | 2307 |
| 313 | 20230807 | 135400 | 1377849425 | 3625 | 3625 | 3625 | 3625 | 1676 |
| 314 | 20230807 | 135300 | 1371773925 | 3630 | 3630 | 3635 | 3630 | 1572 |
| 315 | 20230807 | 135200 | 1366059830 | 3630 | 3630 | 3635 | 3630 | 2309 |
| 316 | 20230807 | 135100 | 1357673520 | 3630 | 3635 | 3635 | 3630 | 445 |
| 317 | 20230807 | 135000 | 1356055950 | 3640 | 3635 | 3640 | 3630 | 1426 |
| 318 | 20230807 | 134900 | 1350870615 | 3635 | 3640 | 3640 | 3635 | 987 |
| 319 | 20230807 | 134800 | 1347278225 | 3645 | 3640 | 3645 | 3640 | 1171 |
| 320 | 20230807 | 134700 | 1343015560 | 3640 | 3650 | 3650 | 3640 | 10153 |
| 321 | 20230807 | 134600 | 1306005095 | 3650 | 3640 | 3650 | 3640 | 1591 |
| 322 | 20230807 | 134500 | 1300207205 | 3645 | 3625 | 3645 | 3625 | 2716 |
| 323 | 20230807 | 134400 | 1290335030 | 3620 | 3625 | 3630 | 3620 | 2610 |
| 324 | 20230807 | 134300 | 1280875445 | 3625 | 3630 | 3630 | 3625 | 11 |
| 325 | 20230807 | 134200 | 1280835550 | 3620 | 3625 | 3630 | 3615 | 1374 |
| 326 | 20230807 | 134100 | 1275860085 | 3630 | 3630 | 3635 | 3625 | 1003 |
| 327 | 20230807 | 134000 | 1272219200 | 3630 | 3625 | 3630 | 3625 | 1166 |
| 328 | 20230807 | 133900 | 1267986660 | 3625 | 3630 | 3630 | 3620 | 1604 |
| 329 | 20230807 | 133800 | 1262170930 | 3630 | 3640 | 3640 | 3630 | 1244 |
| 330 | 20230807 | 133700 | 1257647930 | 3635 | 3635 | 3640 | 3630 | 2472 |
| 331 | 20230807 | 133600 | 1248662280 | 3630 | 3635 | 3635 | 3630 | 1469 |
| 332 | 20230807 | 133500 | 1243323340 | 3640 | 3645 | 3645 | 3640 | 107 |
| 333 | 20230807 | 133400 | 1242933825 | 3645 | 3645 | 3645 | 3645 | 1874 |
| 334 | 20230807 | 133300 | 1236103095 | 3640 | 3645 | 3645 | 3640 | 4040 |
| 335 | 20230807 | 133200 | 1221382485 | 3645 | 3650 | 3660 | 3645 | 4289 |
| 336 | 20230807 | 133100 | 1205719430 | 3650 | 3645 | 3655 | 3645 | 2286 |
| 337 | 20230807 | 133000 | 1197374030 | 3650 | 3645 | 3650 | 3640 | 4603 |
| 338 | 20230807 | 132900 | 1180580985 | 3640 | 3640 | 3645 | 3630 | 2897 |
| 339 | 20230807 | 132800 | 1170039000 | 3640 | 3645 | 3645 | 3640 | 4590 |
| 340 | 20230807 | 132700 | 1153316815 | 3640 | 3635 | 3640 | 3635 | 5131 |
| 341 | 20230807 | 132600 | 1134660285 | 3630 | 3625 | 3630 | 3625 | 1016 |
| 342 | 20230807 | 132500 | 1130974255 | 3630 | 3620 | 3630 | 3620 | 2552 |
| 343 | 20230807 | 132400 | 1121712960 | 3620 | 3620 | 3630 | 3620 | 2993 |
| 344 | 20230807 | 132300 | 1110862315 | 3615 | 3610 | 3620 | 3610 | 375 |
| 345 | 20230807 | 132200 | 1109507415 | 3615 | 3625 | 3625 | 3615 | 790 |
| 346 | 20230807 | 132100 | 1106644800 | 3620 | 3600 | 3620 | 3600 | 3510 |
| 347 | 20230807 | 132000 | 1093945560 | 3600 | 3615 | 3615 | 3600 | 9015 |
| 348 | 20230807 | 131900 | 1061464595 | 3625 | 3615 | 3625 | 3615 | 1556 |
| 349 | 20230807 | 131800 | 1055833020 | 3615 | 3620 | 3625 | 3615 | 799 |
| 350 | 20230807 | 131700 | 1052943110 | 3625 | 3620 | 3625 | 3615 | 5321 |
| 351 | 20230807 | 131600 | 1033697585 | 3625 | 3620 | 3625 | 3620 | 1235 |
| 352 | 20230807 | 131500 | 1029221250 | 3620 | 3610 | 3620 | 3610 | 3790 |
| 353 | 20230807 | 131400 | 1015514305 | 3610 | 3605 | 3615 | 3600 | 7682 |
| 354 | 20230807 | 131300 | 987822975 | 3605 | 3605 | 3605 | 3600 | 3309 |
| 355 | 20230807 | 131200 | 975894850 | 3600 | 3605 | 3605 | 3600 | 635 |
| 356 | 20230807 | 131100 | 973605825 | 3605 | 3595 | 3605 | 3595 | 12002 |
| 357 | 20230807 | 131000 | 930399395 | 3595 | 3580 | 3595 | 3580 | 1562 |
| 358 | 20230807 | 130900 | 924791635 | 3585 | 3585 | 3585 | 3580 | 2981 |
| 359 | 20230807 | 130800 | 914115505 | 3585 | 3580 | 3590 | 3580 | 1012 |
| 360 | 20230807 | 130700 | 910485850 | 3580 | 3585 | 3590 | 3580 | 642 |
| 361 | 20230807 | 130600 | 908185605 | 3590 | 3580 | 3590 | 3575 | 2347 |
| 362 | 20230807 | 130500 | 899777830 | 3575 | 3590 | 3590 | 3575 | 5429 |
| 363 | 20230807 | 130400 | 880337590 | 3595 | 3590 | 3600 | 3590 | 1000 |
| 364 | 20230807 | 130300 | 876740805 | 3590 | 3590 | 3595 | 3590 | 503 |
| 365 | 20230807 | 130200 | 874932830 | 3595 | 3590 | 3595 | 3590 | 1320 |
| 366 | 20230807 | 130100 | 870187485 | 3590 | 3585 | 3590 | 3580 | 3195 |
| 367 | 20230807 | 130000 | 858740725 | 3585 | 3595 | 3595 | 3585 | 2078 |
| 368 | 20230807 | 125900 | 851271940 | 3590 | 3590 | 3595 | 3585 | 1548 |
| 369 | 20230807 | 125800 | 845713840 | 3590 | 3590 | 3595 | 3590 | 837 |
| 370 | 20230807 | 125700 | 842709005 | 3590 | 3590 | 3595 | 3590 | 1293 |
| 371 | 20230807 | 125600 | 838063270 | 3590 | 3590 | 3590 | 3585 | 589 |
| 372 | 20230807 | 125500 | 835948845 | 3585 | 3585 | 3585 | 3585 | 138 |
| 373 | 20230807 | 125400 | 835454115 | 3585 | 3585 | 3590 | 3585 | 1754 |
| 374 | 20230807 | 125300 | 829157565 | 3590 | 3585 | 3590 | 3585 | 392 |
| 375 | 20230807 | 125200 | 827750365 | 3585 | 3590 | 3590 | 3585 | 1204 |
| 376 | 20230807 | 125100 | 823428095 | 3585 | 3585 | 3590 | 3585 | 589 |
| 377 | 20230807 | 125000 | 821313770 | 3585 | 3590 | 3590 | 3585 | 580 |
| 378 | 20230807 | 124900 | 819232585 | 3585 | 3585 | 3590 | 3585 | 1392 |
| 379 | 20230807 | 124800 | 814236760 | 3580 | 3585 | 3585 | 3580 | 717 |
| 380 | 20230807 | 124700 | 811666395 | 3585 | 3585 | 3585 | 3585 | 265 |
| 381 | 20230807 | 124600 | 810716370 | 3590 | 3585 | 3590 | 3580 | 2966 |
| 382 | 20230807 | 124500 | 800081415 | 3585 | 3590 | 3590 | 3585 | 1311 |
| 383 | 20230807 | 124400 | 795380135 | 3590 | 3585 | 3590 | 3585 | 2141 |
| 384 | 20230807 | 124300 | 787702765 | 3580 | 3580 | 3585 | 3580 | 92 |
| 385 | 20230807 | 124200 | 787373370 | 3580 | 3590 | 3590 | 3580 | 2682 |
| 386 | 20230807 | 124100 | 777763425 | 3590 | 3590 | 3590 | 3585 | 2188 |
| 387 | 20230807 | 124000 | 769911105 | 3585 | 3585 | 3585 | 3585 | 1643 |
| 388 | 20230807 | 123900 | 764020950 | 3585 | 3585 | 3590 | 3585 | 1673 |
| 389 | 20230807 | 123800 | 758020380 | 3585 | 3585 | 3585 | 3585 | 1134 |
| 390 | 20230807 | 123700 | 753954990 | 3585 | 3585 | 3590 | 3585 | 1033 |
| 391 | 20230807 | 123600 | 750249760 | 3585 | 3585 | 3585 | 3580 | 3817 |
| 392 | 20230807 | 123500 | 736574460 | 3585 | 3580 | 3585 | 3580 | 506 |
| 393 | 20230807 | 123400 | 734762205 | 3585 | 3585 | 3590 | 3585 | 2920 |
| 394 | 20230807 | 123300 | 724289000 | 3585 | 3580 | 3590 | 3580 | 1372 |
| 395 | 20230807 | 123200 | 719370410 | 3580 | 3580 | 3585 | 3580 | 711 |
| 396 | 20230807 | 123100 | 716824780 | 3580 | 3575 | 3585 | 3575 | 880 |
| 397 | 20230807 | 123000 | 713675240 | 3575 | 3575 | 3575 | 3560 | 3757 |
| 398 | 20230807 | 122900 | 700282355 | 3570 | 3570 | 3575 | 3565 | 668 |
| 399 | 20230807 | 122800 | 697894735 | 3570 | 3575 | 3575 | 3570 | 2033 |
| 400 | 20230807 | 122700 | 690627875 | 3575 | 3570 | 3575 | 3570 | 63 |
| 401 | 20230807 | 122600 | 690402675 | 3575 | 3570 | 3575 | 3570 | 1486 |
| 402 | 20230807 | 122500 | 685092985 | 3575 | 3580 | 3580 | 3575 | 778 |
| 403 | 20230807 | 122400 | 682311605 | 3580 | 3580 | 3585 | 3580 | 1155 |
| 404 | 20230807 | 122300 | 678176355 | 3575 | 3575 | 3580 | 3575 | 1990 |
| 405 | 20230807 | 122200 | 671057585 | 3575 | 3575 | 3575 | 3570 | 3680 |
| 406 | 20230807 | 122100 | 657907250 | 3575 | 3565 | 3575 | 3565 | 2287 |
| 407 | 20230807 | 122000 | 649739900 | 3565 | 3570 | 3570 | 3565 | 1228 |
| 408 | 20230807 | 121900 | 645356195 | 3565 | 3565 | 3570 | 3565 | 834 |
| 409 | 20230807 | 121800 | 642379900 | 3565 | 3565 | 3570 | 3565 | 1286 |
| 410 | 20230807 | 121700 | 637789865 | 3565 | 3555 | 3570 | 3555 | 3167 |
| 411 | 20230807 | 121600 | 626506720 | 3555 | 3555 | 3555 | 3550 | 627 |
| 412 | 20230807 | 121500 | 624277760 | 3560 | 3560 | 3560 | 3560 | 376 |
| 413 | 20230807 | 121400 | 622939200 | 3555 | 3555 | 3555 | 3550 | 1290 |
| 414 | 20230807 | 121300 | 618353295 | 3555 | 3560 | 3560 | 3555 | 436 |
| 415 | 20230807 | 121200 | 616801435 | 3560 | 3555 | 3560 | 3555 | 1722 |
| 416 | 20230807 | 121100 | 610671120 | 3555 | 3555 | 3560 | 3555 | 1077 |
| 417 | 20230807 | 121000 | 606837455 | 3555 | 3555 | 3555 | 3555 | 5 |
| 418 | 20230807 | 120900 | 606819680 | 3560 | 3555 | 3560 | 3550 | 2795 |
| 419 | 20230807 | 120800 | 596881120 | 3550 | 3550 | 3555 | 3550 | 568 |
| 420 | 20230807 | 120700 | 594862220 | 3555 | 3555 | 3555 | 3555 | 2408 |
| 421 | 20230807 | 120600 | 586301780 | 3555 | 3550 | 3560 | 3550 | 1390 |
| 422 | 20230807 | 120500 | 581360285 | 3550 | 3555 | 3555 | 3550 | 412 |
| 423 | 20230807 | 120400 | 579895650 | 3560 | 3555 | 3560 | 3555 | 1607 |
| 424 | 20230807 | 120300 | 574178485 | 3555 | 3555 | 3560 | 3550 | 2053 |
| 425 | 20230807 | 120200 | 566888885 | 3560 | 3565 | 3565 | 3560 | 682 |
| 426 | 20230807 | 120100 | 564459085 | 3565 | 3560 | 3565 | 3560 | 1401 |
| 427 | 20230807 | 120000 | 559468765 | 3560 | 3555 | 3560 | 3555 | 381 |
| 428 | 20230807 | 115900 | 558112430 | 3565 | 3565 | 3565 | 3565 | 1649 |
| 429 | 20230807 | 115800 | 552233745 | 3565 | 3560 | 3565 | 3560 | 378 |
| 430 | 20230807 | 115700 | 550888055 | 3560 | 3560 | 3560 | 3560 | 659 |
| 431 | 20230807 | 115600 | 548542015 | 3560 | 3555 | 3560 | 3555 | 1627 |
| 432 | 20230807 | 115500 | 542754770 | 3550 | 3560 | 3565 | 3550 | 495 |
| 433 | 20230807 | 115400 | 540993300 | 3560 | 3565 | 3565 | 3560 | 1313 |
| 434 | 20230807 | 115300 | 536316255 | 3565 | 3560 | 3565 | 3560 | 2595 |
| 435 | 20230807 | 115200 | 527066960 | 3565 | 3565 | 3565 | 3560 | 149 |
| 436 | 20230807 | 115100 | 526535810 | 3565 | 3560 | 3565 | 3560 | 1166 |
| 437 | 20230807 | 115000 | 522382060 | 3560 | 3560 | 3560 | 3555 | 1408 |
| 438 | 20230807 | 114900 | 517371080 | 3560 | 3555 | 3560 | 3555 | 1096 |
| 439 | 20230807 | 114800 | 513469895 | 3555 | 3555 | 3560 | 3555 | 784 |
| 440 | 20230807 | 114700 | 510679075 | 3555 | 3550 | 3555 | 3550 | 1720 |
| 441 | 20230807 | 114600 | 504564500 | 3555 | 3560 | 3560 | 3550 | 571 |
| 442 | 20230807 | 114500 | 502534635 | 3560 | 3550 | 3560 | 3550 | 1441 |
| 443 | 20230807 | 114400 | 497416795 | 3555 | 3555 | 3560 | 3555 | 1731 |
| 444 | 20230807 | 114300 | 491260055 | 3550 | 3550 | 3555 | 3550 | 1215 |
| 445 | 20230807 | 114200 | 486943725 | 3545 | 3550 | 3550 | 3545 | 1180 |
| 446 | 20230807 | 114100 | 482754870 | 3545 | 3550 | 3550 | 3545 | 563 |
| 447 | 20230807 | 114000 | 480756255 | 3550 | 3545 | 3550 | 3545 | 645 |
| 448 | 20230807 | 113900 | 478469720 | 3540 | 3550 | 3550 | 3540 | 997 |
| 449 | 20230807 | 113800 | 474932675 | 3545 | 3550 | 3550 | 3545 | 1151 |
| 450 | 20230807 | 113700 | 470850210 | 3550 | 3535 | 3550 | 3535 | 8778 |
| 451 | 20230807 | 113600 | 439767510 | 3535 | 3535 | 3535 | 3530 | 992 |
| 452 | 20230807 | 113500 | 436260815 | 3535 | 3535 | 3535 | 3530 | 1521 |
| 453 | 20230807 | 113400 | 430884085 | 3535 | 3535 | 3535 | 3530 | 1003 |
| 454 | 20230807 | 113300 | 427338535 | 3530 | 3530 | 3530 | 3530 | 306 |
| 455 | 20230807 | 113200 | 426258355 | 3535 | 3530 | 3535 | 3530 | 1213 |
| 456 | 20230807 | 113100 | 421970825 | 3530 | 3530 | 3535 | 3530 | 962 |
| 457 | 20230807 | 113000 | 418574960 | 3530 | 3535 | 3535 | 3530 | 409 |
| 458 | 20230807 | 112900 | 417131035 | 3535 | 3530 | 3535 | 3525 | 2408 |
| 459 | 20230807 | 112800 | 408632495 | 3530 | 3525 | 3530 | 3525 | 15 |
| 460 | 20230807 | 112700 | 408579615 | 3530 | 3525 | 3530 | 3525 | 506 |
| 461 | 20230807 | 112600 | 406794035 | 3525 | 3525 | 3525 | 3525 | 1160 |
| 462 | 20230807 | 112500 | 402705035 | 3525 | 3525 | 3530 | 3525 | 535 |
| 463 | 20230807 | 112400 | 400817180 | 3530 | 3525 | 3530 | 3525 | 1443 |
| 464 | 20230807 | 112300 | 395723395 | 3525 | 3520 | 3525 | 3520 | 872 |
| 465 | 20230807 | 112200 | 392649625 | 3525 | 3525 | 3525 | 3520 | 21 |
| 466 | 20230807 | 112100 | 392575645 | 3530 | 3515 | 3535 | 3515 | 5133 |
| 467 | 20230807 | 112000 | 374473350 | 3515 | 3510 | 3515 | 3510 | 416 |
| 468 | 20230807 | 111900 | 373012890 | 3505 | 3505 | 3510 | 3505 | 577 |
| 469 | 20230807 | 111800 | 370990265 | 3505 | 3505 | 3510 | 3500 | 1082 |
| 470 | 20230807 | 111700 | 367197875 | 3510 | 3510 | 3510 | 3505 | 321 |
| 471 | 20230807 | 111600 | 366071190 | 3510 | 3505 | 3510 | 3500 | 4249 |
| 472 | 20230807 | 111500 | 351178520 | 3510 | 3510 | 3515 | 3510 | 45 |
| 473 | 20230807 | 111400 | 351020565 | 3515 | 3515 | 3515 | 3515 | 406 |
| 474 | 20230807 | 111300 | 349593475 | 3515 | 3515 | 3515 | 3510 | 1826 |
| 475 | 20230807 | 111200 | 343175125 | 3515 | 3530 | 3530 | 3515 | 574 |
| 476 | 20230807 | 111100 | 341156700 | 3525 | 3505 | 3525 | 3505 | 7985 |
| 477 | 20230807 | 111000 | 313068770 | 3505 | 3500 | 3505 | 3500 | 573 |
| 478 | 20230807 | 110900 | 311060455 | 3500 | 3510 | 3510 | 3500 | 503 |
| 479 | 20230807 | 110800 | 309297305 | 3505 | 3500 | 3505 | 3500 | 1804 |
| 480 | 20230807 | 110700 | 302975185 | 3500 | 3500 | 3505 | 3500 | 404 |
| 481 | 20230807 | 110600 | 301559235 | 3500 | 3500 | 3505 | 3500 | 844 |
| 482 | 20230807 | 110500 | 298602475 | 3505 | 3500 | 3505 | 3500 | 1385 |
| 483 | 20230807 | 110400 | 293749095 | 3500 | 3505 | 3505 | 3500 | 67 |
| 484 | 20230807 | 110300 | 293514345 | 3500 | 3500 | 3500 | 3495 | 1440 |
| 485 | 20230807 | 110200 | 288474395 | 3495 | 3495 | 3500 | 3495 | 28 |
| 486 | 20230807 | 110100 | 288376485 | 3495 | 3495 | 3500 | 3495 | 1012 |
| 487 | 20230807 | 110000 | 284835950 | 3495 | 3495 | 3495 | 3495 | 4 |
| 488 | 20230807 | 105900 | 284821970 | 3495 | 3495 | 3495 | 3495 | 789 |
| 489 | 20230807 | 105800 | 282064415 | 3500 | 3485 | 3500 | 3485 | 4268 |
| 490 | 20230807 | 105700 | 267155200 | 3490 | 3490 | 3490 | 3485 | 1116 |
| 491 | 20230807 | 105600 | 263263220 | 3490 | 3485 | 3490 | 3485 | 1993 |
| 492 | 20230807 | 105500 | 256308975 | 3485 | 3485 | 3485 | 3485 | 101 |
| 493 | 20230807 | 105400 | 255956990 | 3490 | 3485 | 3490 | 3485 | 85 |
| 494 | 20230807 | 105300 | 255660360 | 3485 | 3480 | 3485 | 3480 | 557 |
| 495 | 20230807 | 105200 | 253719240 | 3485 | 3485 | 3490 | 3485 | 9087 |
| 496 | 20230807 | 105100 | 222036025 | 3485 | 3480 | 3485 | 3480 | 775 |
| 497 | 20230807 | 105000 | 219338970 | 3470 | 3470 | 3480 | 3470 | 2847 |
| 498 | 20230807 | 104900 | 209449055 | 3470 | 3470 | 3470 | 3470 | 182 |
| 499 | 20230807 | 104800 | 208817515 | 3470 | 3470 | 3470 | 3470 | 750 |
| 500 | 20230807 | 104700 | 206215015 | 3465 | 3465 | 3465 | 3465 | 20 |
| 501 | 20230807 | 104600 | 206145715 | 3470 | 3465 | 3470 | 3465 | 506 |
| 502 | 20230807 | 104500 | 204390145 | 3465 | 3460 | 3465 | 3460 | 1759 |
| 503 | 20230807 | 104400 | 198297710 | 3455 | 3455 | 3455 | 3455 | 8 |
| 504 | 20230807 | 104300 | 198270070 | 3455 | 3455 | 3455 | 3455 | 11 |
| 505 | 20230807 | 104200 | 198232065 | 3455 | 3460 | 3460 | 3455 | 393 |
| 506 | 20230807 | 104100 | 196872420 | 3460 | 3460 | 3460 | 3460 | 10 |
| 507 | 20230807 | 104000 | 196837820 | 3465 | 3465 | 3465 | 3465 | 532 |
| 508 | 20230807 | 103900 | 194994440 | 3465 | 3465 | 3465 | 3465 | 8 |
| 509 | 20230807 | 103800 | 194966720 | 3460 | 3460 | 3460 | 3460 | 0 |
| 510 | 20230807 | 103700 | 194966720 | 3460 | 3460 | 3460 | 3460 | 300 |
| 511 | 20230807 | 103600 | 193928720 | 3460 | 3455 | 3460 | 3455 | 9 |
| 512 | 20230807 | 103500 | 193897620 | 3455 | 3455 | 3455 | 3455 | 872 |
| 513 | 20230807 | 103400 | 190884860 | 3470 | 3465 | 3470 | 3465 | 397 |
| 514 | 20230807 | 103300 | 189509155 | 3460 | 3455 | 3460 | 3455 | 1016 |
| 515 | 20230807 | 103200 | 185998840 | 3460 | 3460 | 3460 | 3460 | 377 |
| 516 | 20230807 | 103100 | 184694420 | 3460 | 3465 | 3470 | 3460 | 1852 |
| 517 | 20230807 | 103000 | 178284390 | 3465 | 3460 | 3465 | 3460 | 884 |
| 518 | 20230807 | 102900 | 175223870 | 3465 | 3465 | 3465 | 3465 | 386 |
| 519 | 20230807 | 102800 | 173886380 | 3470 | 3470 | 3470 | 3470 | 1183 |
| 520 | 20230807 | 102700 | 169781370 | 3470 | 3460 | 3470 | 3455 | 3194 |
| 521 | 20230807 | 102600 | 158711415 | 3450 | 3450 | 3450 | 3450 | 0 |
| 522 | 20230807 | 102500 | 158711415 | 3450 | 3450 | 3450 | 3450 | 0 |
| 523 | 20230807 | 102400 | 158711415 | 3450 | 3450 | 3450 | 3450 | 377 |
| 524 | 20230807 | 102300 | 157410765 | 3450 | 3450 | 3450 | 3450 | 0 |
| 525 | 20230807 | 102200 | 157410765 | 3450 | 3450 | 3450 | 3450 | 3 |
| 526 | 20230807 | 102100 | 157400415 | 3440 | 3440 | 3440 | 3440 | 3 |
| 527 | 20230807 | 102000 | 157390095 | 3440 | 3460 | 3465 | 3440 | 2908 |
| 528 | 20230807 | 101900 | 147370900 | 3465 | 3460 | 3465 | 3460 | 3 |
| 529 | 20230807 | 101800 | 147360510 | 3465 | 3455 | 3465 | 3455 | 7 |
| 530 | 20230807 | 101700 | 147336310 | 3450 | 3460 | 3465 | 3450 | 60 |
| 531 | 20230807 | 101600 | 147128945 | 3455 | 3450 | 3455 | 3450 | 17389 |
| 532 | 20230807 | 101500 | 87136795 | 3450 | 3445 | 3450 | 3445 | 234 |
| 533 | 20230807 | 101400 | 86330500 | 3440 | 3450 | 3450 | 3440 | 330 |
| 534 | 20230807 | 101300 | 85194595 | 3450 | 3445 | 3450 | 3445 | 7 |
| 535 | 20230807 | 101200 | 85170475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 536 | 20230807 | 101100 | 85170475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20230807 | 101000 | 85170475 | 3450 | 3450 | 3450 | 3450 | 101 |
| 538 | 20230807 | 100900 | 84822025 | 3450 | 3450 | 3450 | 3445 | 84 |
| 539 | 20230807 | 100800 | 84532230 | 3450 | 3450 | 3450 | 3450 | 10 |
| 540 | 20230807 | 100700 | 84497730 | 3450 | 3450 | 3455 | 3445 | 414 |
| 541 | 20230807 | 100600 | 83069550 | 3450 | 3445 | 3450 | 3445 | 300 |
| 542 | 20230807 | 100500 | 82035050 | 3445 | 3435 | 3445 | 3435 | 102 |
| 543 | 20230807 | 100400 | 81684665 | 3440 | 3430 | 3440 | 3425 | 552 |
| 544 | 20230807 | 100300 | 79792600 | 3445 | 3445 | 3445 | 3440 | 4 |
| 545 | 20230807 | 100200 | 79778825 | 3445 | 3440 | 3445 | 3440 | 30 |
| 546 | 20230807 | 100100 | 79675590 | 3440 | 3440 | 3440 | 3440 | 88 |
| 547 | 20230807 | 100000 | 79372870 | 3440 | 3440 | 3440 | 3440 | 13 |
| 548 | 20230807 | 095900 | 79328150 | 3440 | 3440 | 3440 | 3430 | 1157 |
| 549 | 20230807 | 095800 | 75354380 | 3445 | 3440 | 3445 | 3440 | 229 |
| 550 | 20230807 | 095700 | 74566615 | 3435 | 3435 | 3435 | 3435 | 0 |
| 551 | 20230807 | 095600 | 74566615 | 3435 | 3430 | 3435 | 3430 | 548 |
| 552 | 20230807 | 095500 | 72686415 | 3430 | 3430 | 3430 | 3430 | 109 |
| 553 | 20230807 | 095400 | 72312545 | 3430 | 3425 | 3430 | 3425 | 352 |
| 554 | 20230807 | 095300 | 71106700 | 3425 | 3425 | 3425 | 3425 | 197 |
| 555 | 20230807 | 095200 | 70431975 | 3430 | 3430 | 3430 | 3430 | 2 |
| 556 | 20230807 | 095100 | 70425115 | 3425 | 3425 | 3425 | 3425 | 379 |
| 557 | 20230807 | 095000 | 69127040 | 3425 | 3425 | 3425 | 3425 | 2 |
| 558 | 20230807 | 094900 | 69120190 | 3425 | 3420 | 3425 | 3420 | 242 |
| 559 | 20230807 | 094800 | 68292410 | 3415 | 3420 | 3420 | 3415 | 1275 |
| 560 | 20230807 | 094700 | 63935430 | 3420 | 3420 | 3420 | 3420 | 80 |
| 561 | 20230807 | 094600 | 63661830 | 3420 | 3420 | 3420 | 3420 | 0 |
| 562 | 20230807 | 094500 | 63661830 | 3420 | 3420 | 3420 | 3420 | 33 |
| 563 | 20230807 | 094400 | 63548970 | 3425 | 3425 | 3425 | 3425 | 0 |
| 564 | 20230807 | 094300 | 63548970 | 3425 | 3425 | 3425 | 3425 | 2 |
| 565 | 20230807 | 094200 | 63542120 | 3415 | 3420 | 3420 | 3415 | 300 |
| 566 | 20230807 | 094100 | 62516765 | 3430 | 3430 | 3430 | 3430 | 1 |
| 567 | 20230807 | 094000 | 62513335 | 3430 | 3430 | 3430 | 3430 | 0 |
| 568 | 20230807 | 093900 | 62513335 | 3430 | 3430 | 3430 | 3430 | 0 |
| 569 | 20230807 | 093800 | 62513335 | 3430 | 3425 | 3430 | 3420 | 29 |
| 570 | 20230807 | 093700 | 62413995 | 3420 | 3430 | 3430 | 3420 | 1009 |
| 571 | 20230807 | 093600 | 58960700 | 3430 | 3430 | 3430 | 3430 | 360 |
| 572 | 20230807 | 093500 | 57725900 | 3430 | 3430 | 3430 | 3430 | 1 |
| 573 | 20230807 | 093400 | 57722470 | 3435 | 3435 | 3435 | 3435 | 118 |
| 574 | 20230807 | 093300 | 57317140 | 3435 | 3435 | 3435 | 3435 | 64 |
| 575 | 20230807 | 093200 | 57097300 | 3435 | 3435 | 3435 | 3435 | 1 |
| 576 | 20230807 | 093100 | 57093865 | 3435 | 3435 | 3435 | 3430 | 52 |
| 577 | 20230807 | 093000 | 56915445 | 3435 | 3435 | 3435 | 3435 | 568 |
| 578 | 20230807 | 092900 | 54964365 | 3435 | 3425 | 3435 | 3425 | 1052 |
| 579 | 20230807 | 092800 | 51356060 | 3425 | 3425 | 3430 | 3425 | 121 |
| 580 | 20230807 | 092700 | 50941630 | 3425 | 3425 | 3425 | 3425 | 86 |
| 581 | 20230807 | 092600 | 50647080 | 3430 | 3430 | 3430 | 3430 | 0 |
| 582 | 20230807 | 092500 | 50647080 | 3430 | 3425 | 3430 | 3425 | 11 |
| 583 | 20230807 | 092400 | 50609400 | 3430 | 3425 | 3430 | 3420 | 634 |
| 584 | 20230807 | 092300 | 48439350 | 3425 | 3425 | 3425 | 3425 | 398 |
| 585 | 20230807 | 092200 | 47076200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 586 | 20230807 | 092100 | 47076200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 587 | 20230807 | 092000 | 47076200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 588 | 20230807 | 091900 | 47076200 | 3425 | 3425 | 3425 | 3425 | 35 |
| 589 | 20230807 | 091800 | 46956325 | 3430 | 3430 | 3430 | 3430 | 0 |
| 590 | 20230807 | 091700 | 46956325 | 3430 | 3425 | 3430 | 3425 | 72 |
| 591 | 20230807 | 091600 | 46709715 | 3430 | 3430 | 3430 | 3430 | 159 |
| 592 | 20230807 | 091500 | 46164345 | 3440 | 3435 | 3440 | 3430 | 5911 |
| 593 | 20230807 | 091400 | 25860105 | 3440 | 3435 | 3440 | 3435 | 101 |
| 594 | 20230807 | 091300 | 25513165 | 3440 | 3440 | 3440 | 3435 | 118 |
| 595 | 20230807 | 091200 | 25107745 | 3440 | 3440 | 3440 | 3440 | 51 |
| 596 | 20230807 | 091100 | 24932305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 597 | 20230807 | 091000 | 24932305 | 3440 | 3425 | 3440 | 3425 | 12 |
| 598 | 20230807 | 090900 | 24891180 | 3410 | 3405 | 3410 | 3405 | 1946 |
| 599 | 20230807 | 090800 | 18257270 | 3410 | 3410 | 3410 | 3410 | 70 |
| 600 | 20230807 | 090700 | 18018570 | 3410 | 3415 | 3415 | 3410 | 225 |
| 601 | 20230807 | 090600 | 17250555 | 3415 | 3410 | 3415 | 3405 | 64 |
| 602 | 20230807 | 090500 | 17032590 | 3415 | 3410 | 3415 | 3410 | 51 |
| 603 | 20230807 | 090400 | 16858675 | 3405 | 3425 | 3425 | 3405 | 2595 |
| 604 | 20230807 | 090300 | 7976530 | 3430 | 3430 | 3430 | 3430 | 311 |
| 605 | 20230807 | 090200 | 6909800 | 3455 | 3430 | 3455 | 3430 | 11 |
| 606 | 20230807 | 090100 | 6872045 | 3440 | 3455 | 3455 | 3440 | 1743 |
| 607 | 20230807 | 090000 | 858460 | 3475 | 3480 | 3480 | 3450 | 247 |