30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 3 | 20230816 | 192000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20230816 | 191900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20230816 | 191800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20230816 | 191700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20230816 | 191600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20230816 | 191500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20230816 | 191400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20230816 | 191300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20230816 | 191200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20230816 | 191100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20230816 | 191000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20230816 | 190900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20230816 | 190800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20230816 | 190700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20230816 | 190600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20230816 | 190500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20230816 | 190400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20230816 | 190300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20230816 | 190200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20230816 | 190100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20230816 | 190000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20230816 | 185900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20230816 | 185800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20230816 | 185700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20230816 | 185600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20230816 | 185500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20230816 | 185400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20230816 | 185300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20230816 | 185200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20230816 | 185100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 33 | 20230816 | 185000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20230816 | 184900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20230816 | 184800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20230816 | 184700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20230816 | 184600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20230816 | 184500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20230816 | 184400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20230816 | 184300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20230816 | 184200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20230816 | 184100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20230816 | 184000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20230816 | 183900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20230816 | 183800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20230816 | 183700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20230816 | 183600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20230816 | 183500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20230816 | 183400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20230816 | 183300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20230816 | 183200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20230816 | 183100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20230816 | 183000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20230816 | 182900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20230816 | 182800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20230816 | 182700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20230816 | 182600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20230816 | 182500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20230816 | 182400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20230816 | 182300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20230816 | 182200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20230816 | 182100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 63 | 20230816 | 182000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20230816 | 181900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20230816 | 181800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20230816 | 181700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20230816 | 181600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20230816 | 181500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20230816 | 181400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20230816 | 181300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20230816 | 181200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20230816 | 181100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20230816 | 181000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20230816 | 180900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20230816 | 180800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20230816 | 180700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20230816 | 180600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20230816 | 180500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20230816 | 180400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20230816 | 180300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20230816 | 180200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20230816 | 180100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20230816 | 180000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20230816 | 175900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20230816 | 175800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20230816 | 175700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20230816 | 175600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20230816 | 175500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20230816 | 175400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20230816 | 175300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20230816 | 175200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20230816 | 175100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 93 | 20230816 | 175000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20230816 | 174900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20230816 | 174800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20230816 | 174700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20230816 | 174600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20230816 | 174500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20230816 | 174400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20230816 | 174300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20230816 | 174200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20230816 | 174100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20230816 | 174000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20230816 | 173900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20230816 | 173800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20230816 | 173700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20230816 | 173600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20230816 | 173500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20230816 | 173400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20230816 | 173300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20230816 | 173200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20230816 | 173100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20230816 | 173000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20230816 | 172900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20230816 | 172800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20230816 | 172700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20230816 | 172600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20230816 | 172500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20230816 | 172400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20230816 | 172300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20230816 | 172200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20230816 | 172100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 123 | 20230816 | 172000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20230816 | 171900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20230816 | 171800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20230816 | 171700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20230816 | 171600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20230816 | 171500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20230816 | 171400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20230816 | 171300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20230816 | 171200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20230816 | 171100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20230816 | 171000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20230816 | 170900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20230816 | 170800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20230816 | 170700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20230816 | 170600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20230816 | 170500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20230816 | 170400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20230816 | 170300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20230816 | 170200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20230816 | 170100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20230816 | 170000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20230816 | 165900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20230816 | 165800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20230816 | 165700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20230816 | 165600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20230816 | 165500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20230816 | 165400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20230816 | 165300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20230816 | 165200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20230816 | 165100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 153 | 20230816 | 165000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20230816 | 164900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20230816 | 164800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20230816 | 164700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20230816 | 164600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20230816 | 164500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20230816 | 164400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20230816 | 164300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20230816 | 164200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20230816 | 164100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20230816 | 164000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20230816 | 163900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20230816 | 163800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20230816 | 163700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20230816 | 163600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20230816 | 163500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20230816 | 163400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20230816 | 163300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20230816 | 163200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20230816 | 163100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20230816 | 163000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20230816 | 162900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20230816 | 162800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20230816 | 162700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20230816 | 162600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20230816 | 162500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20230816 | 162400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20230816 | 162300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20230816 | 162200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20230816 | 162100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 183 | 20230816 | 162000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20230816 | 161900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20230816 | 161800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20230816 | 161700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20230816 | 161600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20230816 | 161500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20230816 | 161400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20230816 | 161300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20230816 | 161200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20230816 | 161100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20230816 | 161000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20230816 | 160900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20230816 | 160800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20230816 | 160700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20230816 | 160600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20230816 | 160500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20230816 | 160400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20230816 | 160300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20230816 | 160200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20230816 | 160100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20230816 | 160000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20230816 | 155900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20230816 | 155800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20230816 | 155700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20230816 | 155600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20230816 | 155500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20230816 | 155400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20230816 | 155300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20230816 | 155200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20230816 | 155100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 213 | 20230816 | 155000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20230816 | 154900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20230816 | 154800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20230816 | 154700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20230816 | 154600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20230816 | 154500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20230816 | 154400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20230816 | 154300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20230816 | 154200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20230816 | 154100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 223 | 20230816 | 154000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 224 | 20230816 | 153900 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20230816 | 153800 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 226 | 20230816 | 153700 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 227 | 20230816 | 153600 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 228 | 20230816 | 153500 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 229 | 20230816 | 153400 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 230 | 20230816 | 153300 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 231 | 20230816 | 153200 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 232 | 20230816 | 153100 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 233 | 20230816 | 153000 | 2022994895 | 2700 | 2700 | 2700 | 2700 | 9780 |
| 234 | 20230816 | 152900 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 235 | 20230816 | 152800 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 236 | 20230816 | 152700 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 237 | 20230816 | 152600 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 238 | 20230816 | 152500 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 239 | 20230816 | 152400 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 240 | 20230816 | 152300 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 241 | 20230816 | 152200 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 242 | 20230816 | 152100 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 243 | 20230816 | 152000 | 1996588895 | 2695 | 2695 | 2695 | 2695 | 0 |
| 244 | 20230816 | 151900 | 1996588895 | 2695 | 2695 | 2700 | 2695 | 8732 |
| 245 | 20230816 | 151800 | 1973056150 | 2700 | 2705 | 2705 | 2695 | 2619 |
| 246 | 20230816 | 151700 | 1965995425 | 2715 | 2700 | 2715 | 2695 | 1930 |
| 247 | 20230816 | 151600 | 1960788215 | 2700 | 2695 | 2700 | 2690 | 3012 |
| 248 | 20230816 | 151500 | 1952663890 | 2690 | 2700 | 2700 | 2690 | 4340 |
| 249 | 20230816 | 151400 | 1940968695 | 2695 | 2695 | 2695 | 2695 | 15 |
| 250 | 20230816 | 151300 | 1940928270 | 2700 | 2695 | 2700 | 2695 | 802 |
| 251 | 20230816 | 151200 | 1938766870 | 2695 | 2700 | 2700 | 2695 | 1355 |
| 252 | 20230816 | 151100 | 1935111740 | 2695 | 2695 | 2700 | 2695 | 139 |
| 253 | 20230816 | 151000 | 1934737130 | 2700 | 2695 | 2700 | 2695 | 374 |
| 254 | 20230816 | 150900 | 1933729185 | 2700 | 2695 | 2700 | 2695 | 60 |
| 255 | 20230816 | 150800 | 1933567215 | 2700 | 2695 | 2700 | 2695 | 689 |
| 256 | 20230816 | 150700 | 1931710350 | 2695 | 2700 | 2700 | 2695 | 1652 |
| 257 | 20230816 | 150600 | 1927257985 | 2700 | 2700 | 2700 | 2700 | 111 |
| 258 | 20230816 | 150500 | 1926958285 | 2695 | 2700 | 2700 | 2695 | 161 |
| 259 | 20230816 | 150400 | 1926524335 | 2700 | 2700 | 2700 | 2700 | 63 |
| 260 | 20230816 | 150300 | 1926354235 | 2700 | 2715 | 2715 | 2700 | 513 |
| 261 | 20230816 | 150200 | 1924968990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 262 | 20230816 | 150100 | 1924968990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 263 | 20230816 | 150000 | 1924968990 | 2725 | 2690 | 2725 | 2690 | 11175 |
| 264 | 20230816 | 145900 | 1894708875 | 2690 | 2685 | 2690 | 2685 | 155 |
| 265 | 20230816 | 145800 | 1894292570 | 2685 | 2685 | 2685 | 2685 | 38 |
| 266 | 20230816 | 145700 | 1894190540 | 2690 | 2680 | 2690 | 2680 | 601 |
| 267 | 20230816 | 145600 | 1892576710 | 2680 | 2680 | 2680 | 2680 | 200 |
| 268 | 20230816 | 145500 | 1892040710 | 2680 | 2675 | 2680 | 2675 | 310 |
| 269 | 20230816 | 145400 | 1891210410 | 2695 | 2675 | 2695 | 2675 | 762 |
| 270 | 20230816 | 145300 | 1889166515 | 2695 | 2680 | 2695 | 2675 | 5636 |
| 271 | 20230816 | 145200 | 1874048275 | 2680 | 2680 | 2680 | 2680 | 0 |
| 272 | 20230816 | 145100 | 1874048275 | 2680 | 2680 | 2680 | 2680 | 50 |
| 273 | 20230816 | 145000 | 1873914275 | 2685 | 2685 | 2685 | 2685 | 100 |
| 274 | 20230816 | 144900 | 1873645775 | 2685 | 2680 | 2685 | 2680 | 202 |
| 275 | 20230816 | 144800 | 1873104405 | 2680 | 2685 | 2685 | 2680 | 19 |
| 276 | 20230816 | 144700 | 1873053460 | 2680 | 2685 | 2685 | 2680 | 357 |
| 277 | 20230816 | 144600 | 1872096685 | 2695 | 2685 | 2695 | 2680 | 4925 |
| 278 | 20230816 | 144500 | 1858888040 | 2690 | 2695 | 2695 | 2690 | 14 |
| 279 | 20230816 | 144400 | 1858850325 | 2695 | 2695 | 2695 | 2695 | 10 |
| 280 | 20230816 | 144300 | 1858823375 | 2695 | 2695 | 2695 | 2695 | 366 |
| 281 | 20230816 | 144200 | 1857837005 | 2690 | 2690 | 2690 | 2690 | 1279 |
| 282 | 20230816 | 144100 | 1854396495 | 2695 | 2695 | 2695 | 2695 | 361 |
| 283 | 20230816 | 144000 | 1853423600 | 2700 | 2695 | 2700 | 2695 | 729 |
| 284 | 20230816 | 143900 | 1851458935 | 2695 | 2695 | 2695 | 2695 | 0 |
| 285 | 20230816 | 143800 | 1851458935 | 2695 | 2695 | 2695 | 2695 | 205 |
| 286 | 20230816 | 143700 | 1850906460 | 2700 | 2700 | 2700 | 2700 | 5 |
| 287 | 20230816 | 143600 | 1850892960 | 2700 | 2695 | 2700 | 2690 | 534 |
| 288 | 20230816 | 143500 | 1849451695 | 2700 | 2700 | 2700 | 2700 | 2390 |
| 289 | 20230816 | 143400 | 1842998695 | 2700 | 2700 | 2700 | 2700 | 0 |
| 290 | 20230816 | 143300 | 1842998695 | 2700 | 2700 | 2700 | 2690 | 1064 |
| 291 | 20230816 | 143200 | 1840136005 | 2700 | 2695 | 2700 | 2695 | 3607 |
| 292 | 20230816 | 143100 | 1830402315 | 2695 | 2695 | 2695 | 2695 | 245 |
| 293 | 20230816 | 143000 | 1829742040 | 2695 | 2695 | 2695 | 2695 | 100 |
| 294 | 20230816 | 142900 | 1829472540 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 295 | 20230816 | 142800 | 1826777540 | 2695 | 2695 | 2695 | 2695 | 280 |
| 296 | 20230816 | 142700 | 1826022940 | 2695 | 2695 | 2695 | 2695 | 101 |
| 297 | 20230816 | 142600 | 1825750745 | 2695 | 2695 | 2695 | 2695 | 120 |
| 298 | 20230816 | 142500 | 1825427345 | 2695 | 2690 | 2695 | 2690 | 85 |
| 299 | 20230816 | 142400 | 1825198320 | 2695 | 2695 | 2695 | 2695 | 0 |
| 300 | 20230816 | 142300 | 1825198320 | 2695 | 2690 | 2695 | 2680 | 1804 |
| 301 | 20230816 | 142200 | 1820348550 | 2685 | 2680 | 2685 | 2680 | 96 |
| 302 | 20230816 | 142100 | 1820091020 | 2680 | 2690 | 2690 | 2680 | 54 |
| 303 | 20230816 | 142000 | 1819945995 | 2690 | 2690 | 2690 | 2690 | 510 |
| 304 | 20230816 | 141900 | 1818574095 | 2690 | 2690 | 2690 | 2690 | 400 |
| 305 | 20230816 | 141800 | 1817498095 | 2690 | 2690 | 2690 | 2690 | 0 |
| 306 | 20230816 | 141700 | 1817498095 | 2690 | 2680 | 2690 | 2680 | 25 |
| 307 | 20230816 | 141600 | 1817431085 | 2690 | 2685 | 2690 | 2685 | 250 |
| 308 | 20230816 | 141500 | 1816758605 | 2690 | 2680 | 2690 | 2680 | 1200 |
| 309 | 20230816 | 141400 | 1813532605 | 2690 | 2690 | 2690 | 2690 | 0 |
| 310 | 20230816 | 141300 | 1813532605 | 2690 | 2690 | 2690 | 2690 | 2 |
| 311 | 20230816 | 141200 | 1813527225 | 2680 | 2680 | 2680 | 2680 | 34 |
| 312 | 20230816 | 141100 | 1813436105 | 2690 | 2680 | 2690 | 2680 | 509 |
| 313 | 20230816 | 141000 | 1812071885 | 2690 | 2685 | 2690 | 2685 | 12 |
| 314 | 20230816 | 140900 | 1812039655 | 2685 | 2685 | 2685 | 2685 | 1 |
| 315 | 20230816 | 140800 | 1812036970 | 2670 | 2670 | 2670 | 2670 | 0 |
| 316 | 20230816 | 140700 | 1812036970 | 2670 | 2670 | 2670 | 2670 | 4021 |
| 317 | 20230816 | 140600 | 1801300900 | 2670 | 2675 | 2675 | 2670 | 2190 |
| 318 | 20230816 | 140500 | 1795452040 | 2690 | 2680 | 2690 | 2680 | 23 |
| 319 | 20230816 | 140400 | 1795390390 | 2690 | 2690 | 2690 | 2690 | 100 |
| 320 | 20230816 | 140300 | 1795121390 | 2690 | 2690 | 2690 | 2690 | 3 |
| 321 | 20230816 | 140200 | 1795113320 | 2690 | 2690 | 2690 | 2690 | 0 |
| 322 | 20230816 | 140100 | 1795113320 | 2690 | 2690 | 2690 | 2690 | 200 |
| 323 | 20230816 | 140000 | 1794575320 | 2690 | 2690 | 2690 | 2690 | 54 |
| 324 | 20230816 | 135900 | 1794430060 | 2700 | 2700 | 2700 | 2670 | 4130 |
| 325 | 20230816 | 135800 | 1783392750 | 2700 | 2700 | 2700 | 2685 | 503 |
| 326 | 20230816 | 135700 | 1782042150 | 2715 | 2715 | 2715 | 2715 | 0 |
| 327 | 20230816 | 135600 | 1782042150 | 2715 | 2695 | 2715 | 2675 | 3039 |
| 328 | 20230816 | 135500 | 1773862655 | 2700 | 2700 | 2700 | 2700 | 0 |
| 329 | 20230816 | 135400 | 1773862655 | 2700 | 2680 | 2700 | 2675 | 462 |
| 330 | 20230816 | 135300 | 1772626250 | 2720 | 2680 | 2720 | 2675 | 8752 |
| 331 | 20230816 | 135200 | 1749079630 | 2680 | 2685 | 2685 | 2680 | 155 |
| 332 | 20230816 | 135100 | 1748663730 | 2685 | 2685 | 2685 | 2685 | 1 |
| 333 | 20230816 | 135000 | 1748661045 | 2680 | 2680 | 2680 | 2680 | 0 |
| 334 | 20230816 | 134900 | 1748661045 | 2680 | 2680 | 2680 | 2680 | 100 |
| 335 | 20230816 | 134800 | 1748393045 | 2685 | 2685 | 2685 | 2685 | 1 |
| 336 | 20230816 | 134700 | 1748390360 | 2685 | 2685 | 2685 | 2685 | 1000 |
| 337 | 20230816 | 134600 | 1745705360 | 2685 | 2685 | 2685 | 2685 | 2051 |
| 338 | 20230816 | 134500 | 1740198425 | 2670 | 2670 | 2670 | 2670 | 0 |
| 339 | 20230816 | 134400 | 1740198425 | 2670 | 2670 | 2670 | 2670 | 227 |
| 340 | 20230816 | 134300 | 1739592335 | 2670 | 2665 | 2670 | 2665 | 654 |
| 341 | 20230816 | 134200 | 1737848310 | 2665 | 2675 | 2675 | 2665 | 788 |
| 342 | 20230816 | 134100 | 1735744305 | 2675 | 2685 | 2685 | 2675 | 26 |
| 343 | 20230816 | 134000 | 1735674745 | 2670 | 2670 | 2670 | 2670 | 7 |
| 344 | 20230816 | 133900 | 1735656055 | 2685 | 2685 | 2685 | 2685 | 13 |
| 345 | 20230816 | 133800 | 1735621150 | 2685 | 2670 | 2685 | 2670 | 1537 |
| 346 | 20230816 | 133700 | 1731512870 | 2665 | 2670 | 2690 | 2665 | 1527 |
| 347 | 20230816 | 133600 | 1727435660 | 2670 | 2690 | 2690 | 2670 | 487 |
| 348 | 20230816 | 133500 | 1726135330 | 2670 | 2685 | 2690 | 2670 | 269 |
| 349 | 20230816 | 133400 | 1725414030 | 2690 | 2705 | 2705 | 2670 | 35558 |
| 350 | 20230816 | 133300 | 1630176360 | 2710 | 2720 | 2720 | 2690 | 9516 |
| 351 | 20230816 | 133200 | 1604532760 | 2720 | 2705 | 2720 | 2705 | 501 |
| 352 | 20230816 | 133100 | 1603177540 | 2720 | 2710 | 2720 | 2700 | 8011 |
| 353 | 20230816 | 133000 | 1581543910 | 2720 | 2720 | 2720 | 2720 | 112 |
| 354 | 20230816 | 132900 | 1581239270 | 2720 | 2720 | 2720 | 2720 | 11 |
| 355 | 20230816 | 132800 | 1581209350 | 2720 | 2720 | 2720 | 2720 | 0 |
| 356 | 20230816 | 132700 | 1581209350 | 2720 | 2715 | 2720 | 2715 | 365 |
| 357 | 20230816 | 132600 | 1580218370 | 2720 | 2720 | 2720 | 2720 | 10 |
| 358 | 20230816 | 132500 | 1580191170 | 2720 | 2720 | 2720 | 2720 | 10 |
| 359 | 20230816 | 132400 | 1580163970 | 2720 | 2720 | 2720 | 2720 | 0 |
| 360 | 20230816 | 132300 | 1580163970 | 2720 | 2720 | 2720 | 2700 | 104 |
| 361 | 20230816 | 132200 | 1579882885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 362 | 20230816 | 132100 | 1579882885 | 2700 | 2700 | 2700 | 2700 | 10 |
| 363 | 20230816 | 132000 | 1579855885 | 2700 | 2715 | 2715 | 2700 | 157 |
| 364 | 20230816 | 131900 | 1579431515 | 2720 | 2720 | 2720 | 2720 | 10 |
| 365 | 20230816 | 131800 | 1579404315 | 2720 | 2720 | 2720 | 2720 | 13 |
| 366 | 20230816 | 131700 | 1579368955 | 2720 | 2720 | 2720 | 2720 | 0 |
| 367 | 20230816 | 131600 | 1579368955 | 2720 | 2720 | 2720 | 2720 | 0 |
| 368 | 20230816 | 131500 | 1579368955 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 369 | 20230816 | 131400 | 1576648955 | 2720 | 2720 | 2720 | 2720 | 3 |
| 370 | 20230816 | 131300 | 1576640795 | 2720 | 2720 | 2720 | 2720 | 1 |
| 371 | 20230816 | 131200 | 1576638075 | 2705 | 2705 | 2705 | 2705 | 10 |
| 372 | 20230816 | 131100 | 1576611025 | 2730 | 2725 | 2730 | 2725 | 931 |
| 373 | 20230816 | 131000 | 1574071950 | 2725 | 2725 | 2725 | 2725 | 250 |
| 374 | 20230816 | 130900 | 1573390700 | 2725 | 2725 | 2725 | 2725 | 502 |
| 375 | 20230816 | 130800 | 1572022750 | 2725 | 2715 | 2725 | 2715 | 402 |
| 376 | 20230816 | 130700 | 1570929305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 377 | 20230816 | 130600 | 1570929305 | 2700 | 2700 | 2700 | 2700 | 3000 |
| 378 | 20230816 | 130500 | 1562829305 | 2700 | 2700 | 2700 | 2700 | 450 |
| 379 | 20230816 | 130400 | 1561614305 | 2700 | 2700 | 2700 | 2700 | 177 |
| 380 | 20230816 | 130300 | 1561136405 | 2700 | 2700 | 2700 | 2700 | 112 |
| 381 | 20230816 | 130200 | 1560834005 | 2700 | 2720 | 2720 | 2700 | 5001 |
| 382 | 20230816 | 130100 | 1547331285 | 2720 | 2700 | 2720 | 2700 | 502 |
| 383 | 20230816 | 130000 | 1545975845 | 2700 | 2710 | 2710 | 2700 | 20080 |
| 384 | 20230816 | 125900 | 1491722195 | 2730 | 2730 | 2730 | 2730 | 12 |
| 385 | 20230816 | 125800 | 1491689435 | 2705 | 2735 | 2735 | 2705 | 25000 |
| 386 | 20230816 | 125700 | 1423905765 | 2740 | 2740 | 2740 | 2740 | 901 |
| 387 | 20230816 | 125600 | 1421437025 | 2745 | 2745 | 2745 | 2735 | 4186 |
| 388 | 20230816 | 125500 | 1409977930 | 2745 | 2745 | 2745 | 2745 | 0 |
| 389 | 20230816 | 125400 | 1409977930 | 2745 | 2745 | 2745 | 2745 | 0 |
| 390 | 20230816 | 125300 | 1409977930 | 2745 | 2745 | 2745 | 2745 | 887 |
| 391 | 20230816 | 125200 | 1407543115 | 2745 | 2745 | 2745 | 2745 | 200 |
| 392 | 20230816 | 125100 | 1406994115 | 2750 | 2750 | 2750 | 2750 | 2 |
| 393 | 20230816 | 125000 | 1406988615 | 2745 | 2745 | 2745 | 2745 | 0 |
| 394 | 20230816 | 124900 | 1406988615 | 2745 | 2750 | 2750 | 2745 | 62 |
| 395 | 20230816 | 124800 | 1406818420 | 2750 | 2750 | 2750 | 2750 | 120 |
| 396 | 20230816 | 124700 | 1406488420 | 2750 | 2750 | 2750 | 2750 | 100 |
| 397 | 20230816 | 124600 | 1406213420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 398 | 20230816 | 124500 | 1406213420 | 2750 | 2750 | 2750 | 2750 | 200 |
| 399 | 20230816 | 124400 | 1405663420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 400 | 20230816 | 124300 | 1405663420 | 2750 | 2750 | 2750 | 2750 | 10 |
| 401 | 20230816 | 124200 | 1405635920 | 2745 | 2745 | 2745 | 2745 | 0 |
| 402 | 20230816 | 124100 | 1405635920 | 2745 | 2735 | 2745 | 2735 | 17 |
| 403 | 20230816 | 124000 | 1405589295 | 2735 | 2735 | 2735 | 2735 | 1571 |
| 404 | 20230816 | 123900 | 1401292610 | 2735 | 2740 | 2740 | 2735 | 31 |
| 405 | 20230816 | 123800 | 1401207775 | 2740 | 2740 | 2740 | 2740 | 70 |
| 406 | 20230816 | 123700 | 1401015975 | 2745 | 2745 | 2745 | 2745 | 0 |
| 407 | 20230816 | 123600 | 1401015975 | 2745 | 2745 | 2745 | 2745 | 50 |
| 408 | 20230816 | 123500 | 1400878725 | 2745 | 2750 | 2750 | 2745 | 226 |
| 409 | 20230816 | 123400 | 1400257455 | 2750 | 2750 | 2750 | 2750 | 58 |
| 410 | 20230816 | 123300 | 1400097955 | 2745 | 2745 | 2745 | 2745 | 245 |
| 411 | 20230816 | 123200 | 1399425430 | 2750 | 2750 | 2750 | 2750 | 30 |
| 412 | 20230816 | 123100 | 1399342930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20230816 | 123000 | 1399342930 | 2750 | 2750 | 2750 | 2750 | 1030 |
| 414 | 20230816 | 122900 | 1396510430 | 2750 | 2750 | 2750 | 2750 | 79 |
| 415 | 20230816 | 122800 | 1396293180 | 2750 | 2750 | 2750 | 2750 | 1030 |
| 416 | 20230816 | 122700 | 1393460680 | 2750 | 2750 | 2750 | 2750 | 55 |
| 417 | 20230816 | 122600 | 1393309430 | 2750 | 2750 | 2750 | 2750 | 2507 |
| 418 | 20230816 | 122500 | 1386415180 | 2750 | 2750 | 2750 | 2750 | 115 |
| 419 | 20230816 | 122400 | 1386098930 | 2750 | 2750 | 2750 | 2750 | 616 |
| 420 | 20230816 | 122300 | 1384404930 | 2750 | 2750 | 2750 | 2750 | 1040 |
| 421 | 20230816 | 122200 | 1381544930 | 2750 | 2750 | 2750 | 2750 | 3 |
| 422 | 20230816 | 122100 | 1381536680 | 2735 | 2735 | 2735 | 2735 | 0 |
| 423 | 20230816 | 122000 | 1381536680 | 2735 | 2735 | 2735 | 2735 | 582 |
| 424 | 20230816 | 121900 | 1379944910 | 2735 | 2735 | 2735 | 2735 | 100 |
| 425 | 20230816 | 121800 | 1379671410 | 2735 | 2735 | 2735 | 2735 | 500 |
| 426 | 20230816 | 121700 | 1378303910 | 2730 | 2730 | 2730 | 2730 | 1100 |
| 427 | 20230816 | 121600 | 1375300910 | 2730 | 2730 | 2730 | 2730 | 10 |
| 428 | 20230816 | 121500 | 1375273610 | 2730 | 2730 | 2730 | 2730 | 0 |
| 429 | 20230816 | 121400 | 1375273610 | 2730 | 2730 | 2730 | 2730 | 111 |
| 430 | 20230816 | 121300 | 1374970580 | 2730 | 2735 | 2735 | 2730 | 1020 |
| 431 | 20230816 | 121200 | 1372180980 | 2715 | 2725 | 2725 | 2715 | 500 |
| 432 | 20230816 | 121100 | 1370822365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 433 | 20230816 | 121000 | 1370822365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 434 | 20230816 | 120900 | 1370822365 | 2735 | 2735 | 2735 | 2735 | 110 |
| 435 | 20230816 | 120800 | 1370521515 | 2735 | 2735 | 2735 | 2735 | 1 |
| 436 | 20230816 | 120700 | 1370518780 | 2735 | 2735 | 2735 | 2735 | 152 |
| 437 | 20230816 | 120600 | 1370103060 | 2720 | 2720 | 2720 | 2720 | 0 |
| 438 | 20230816 | 120500 | 1370103060 | 2720 | 2730 | 2730 | 2720 | 2000 |
| 439 | 20230816 | 120400 | 1364663010 | 2730 | 2730 | 2730 | 2730 | 0 |
| 440 | 20230816 | 120300 | 1364663010 | 2730 | 2730 | 2730 | 2730 | 1034 |
| 441 | 20230816 | 120200 | 1361840190 | 2730 | 2725 | 2730 | 2725 | 2001 |
| 442 | 20230816 | 120100 | 1356381650 | 2725 | 2725 | 2725 | 2725 | 10 |
| 443 | 20230816 | 120000 | 1356354400 | 2725 | 2725 | 2725 | 2725 | 1001 |
| 444 | 20230816 | 115900 | 1353626675 | 2715 | 2715 | 2715 | 2715 | 0 |
| 445 | 20230816 | 115800 | 1353626675 | 2715 | 2715 | 2715 | 2715 | 0 |
| 446 | 20230816 | 115700 | 1353626675 | 2715 | 2715 | 2715 | 2715 | 506 |
| 447 | 20230816 | 115600 | 1352252885 | 2710 | 2710 | 2710 | 2710 | 0 |
| 448 | 20230816 | 115500 | 1352252885 | 2710 | 2710 | 2710 | 2710 | 0 |
| 449 | 20230816 | 115400 | 1352252885 | 2710 | 2710 | 2710 | 2710 | 1095 |
| 450 | 20230816 | 115300 | 1349285435 | 2710 | 2715 | 2715 | 2710 | 1743 |
| 451 | 20230816 | 115200 | 1344561855 | 2715 | 2715 | 2715 | 2715 | 20 |
| 452 | 20230816 | 115100 | 1344507555 | 2715 | 2715 | 2715 | 2715 | 134 |
| 453 | 20230816 | 115000 | 1344143745 | 2715 | 2710 | 2715 | 2710 | 21 |
| 454 | 20230816 | 114900 | 1344086830 | 2715 | 2715 | 2715 | 2715 | 72 |
| 455 | 20230816 | 114800 | 1343891350 | 2715 | 2715 | 2715 | 2715 | 330 |
| 456 | 20230816 | 114700 | 1342995400 | 2715 | 2715 | 2715 | 2710 | 166 |
| 457 | 20230816 | 114600 | 1342544910 | 2715 | 2720 | 2720 | 2710 | 3014 |
| 458 | 20230816 | 114500 | 1334372545 | 2720 | 2720 | 2720 | 2715 | 2538 |
| 459 | 20230816 | 114400 | 1327471685 | 2725 | 2725 | 2725 | 2725 | 6 |
| 460 | 20230816 | 114300 | 1327455335 | 2725 | 2725 | 2725 | 2720 | 973 |
| 461 | 20230816 | 114200 | 1324808750 | 2725 | 2725 | 2725 | 2725 | 101 |
| 462 | 20230816 | 114100 | 1324533525 | 2720 | 2725 | 2725 | 2720 | 1745 |
| 463 | 20230816 | 114000 | 1319786950 | 2720 | 2725 | 2725 | 2720 | 2122 |
| 464 | 20230816 | 113900 | 1314010210 | 2730 | 2730 | 2730 | 2730 | 501 |
| 465 | 20230816 | 113800 | 1312642480 | 2725 | 2725 | 2725 | 2725 | 1 |
| 466 | 20230816 | 113700 | 1312639755 | 2735 | 2735 | 2735 | 2735 | 101 |
| 467 | 20230816 | 113600 | 1312363520 | 2720 | 2720 | 2720 | 2720 | 230 |
| 468 | 20230816 | 113500 | 1311737920 | 2720 | 2725 | 2725 | 2720 | 303 |
| 469 | 20230816 | 113400 | 1310913700 | 2710 | 2725 | 2725 | 2710 | 479 |
| 470 | 20230816 | 113300 | 1309611675 | 2725 | 2725 | 2725 | 2725 | 1124 |
| 471 | 20230816 | 113200 | 1306548775 | 2725 | 2725 | 2725 | 2725 | 5 |
| 472 | 20230816 | 113100 | 1306535150 | 2715 | 2720 | 2720 | 2715 | 10000 |
| 473 | 20230816 | 113000 | 1279368935 | 2750 | 2760 | 2760 | 2725 | 2597 |
| 474 | 20230816 | 112900 | 1272281695 | 2755 | 2725 | 2755 | 2725 | 274 |
| 475 | 20230816 | 112800 | 1271526900 | 2720 | 2740 | 2740 | 2720 | 10000 |
| 476 | 20230816 | 112700 | 1244278145 | 2735 | 2760 | 2760 | 2735 | 10000 |
| 477 | 20230816 | 112600 | 1216793015 | 2765 | 2765 | 2765 | 2765 | 18 |
| 478 | 20230816 | 112500 | 1216743245 | 2765 | 2765 | 2765 | 2765 | 1 |
| 479 | 20230816 | 112400 | 1216740480 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 480 | 20230816 | 112300 | 1213975480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 481 | 20230816 | 112200 | 1213975480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 482 | 20230816 | 112100 | 1213975480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 483 | 20230816 | 112000 | 1213975480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 484 | 20230816 | 111900 | 1213975480 | 2750 | 2755 | 2755 | 2750 | 350 |
| 485 | 20230816 | 111800 | 1213012715 | 2765 | 2765 | 2765 | 2765 | 0 |
| 486 | 20230816 | 111700 | 1213012715 | 2765 | 2750 | 2765 | 2750 | 370 |
| 487 | 20230816 | 111600 | 1211989965 | 2765 | 2765 | 2765 | 2765 | 10 |
| 488 | 20230816 | 111500 | 1211962315 | 2765 | 2765 | 2765 | 2765 | 1 |
| 489 | 20230816 | 111400 | 1211959550 | 2750 | 2765 | 2765 | 2750 | 1302 |
| 490 | 20230816 | 111300 | 1208378970 | 2765 | 2765 | 2765 | 2765 | 380 |
| 491 | 20230816 | 111200 | 1207328270 | 2765 | 2765 | 2765 | 2765 | 2000 |
| 492 | 20230816 | 111100 | 1201798270 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 493 | 20230816 | 111000 | 1199048270 | 2750 | 2760 | 2760 | 2750 | 1037 |
| 494 | 20230816 | 110900 | 1196186520 | 2765 | 2765 | 2765 | 2765 | 0 |
| 495 | 20230816 | 110800 | 1196186520 | 2765 | 2760 | 2765 | 2760 | 1000 |
| 496 | 20230816 | 110700 | 1193422020 | 2750 | 2750 | 2750 | 2750 | 40 |
| 497 | 20230816 | 110600 | 1193312020 | 2750 | 2750 | 2750 | 2750 | 0 |
| 498 | 20230816 | 110500 | 1193312020 | 2750 | 2750 | 2750 | 2750 | 0 |
| 499 | 20230816 | 110400 | 1193312020 | 2750 | 2755 | 2755 | 2750 | 831 |
| 500 | 20230816 | 110300 | 1191022715 | 2755 | 2755 | 2755 | 2755 | 0 |
| 501 | 20230816 | 110200 | 1191022715 | 2755 | 2755 | 2755 | 2755 | 50 |
| 502 | 20230816 | 110100 | 1190884965 | 2765 | 2765 | 2765 | 2765 | 33 |
| 503 | 20230816 | 110000 | 1190793720 | 2765 | 2750 | 2765 | 2750 | 10 |
| 504 | 20230816 | 105900 | 1190766155 | 2750 | 2750 | 2750 | 2750 | 23 |
| 505 | 20230816 | 105800 | 1190702905 | 2750 | 2750 | 2750 | 2745 | 531 |
| 506 | 20230816 | 105700 | 1189243800 | 2755 | 2755 | 2755 | 2755 | 18 |
| 507 | 20230816 | 105600 | 1189194210 | 2750 | 2750 | 2765 | 2750 | 1456 |
| 508 | 20230816 | 105500 | 1185190190 | 2745 | 2745 | 2745 | 2745 | 0 |
| 509 | 20230816 | 105400 | 1185190190 | 2745 | 2745 | 2745 | 2745 | 10 |
| 510 | 20230816 | 105300 | 1185162740 | 2765 | 2755 | 2765 | 2740 | 79 |
| 511 | 20230816 | 105200 | 1184946220 | 2740 | 2755 | 2755 | 2740 | 10070 |
| 512 | 20230816 | 105100 | 1157276930 | 2755 | 2755 | 2755 | 2755 | 500 |
| 513 | 20230816 | 105000 | 1155899430 | 2765 | 2765 | 2765 | 2765 | 229 |
| 514 | 20230816 | 104900 | 1155266245 | 2765 | 2750 | 2765 | 2750 | 3216 |
| 515 | 20230816 | 104800 | 1146395920 | 2750 | 2750 | 2750 | 2750 | 98 |
| 516 | 20230816 | 104700 | 1146126420 | 2750 | 2750 | 2750 | 2750 | 55 |
| 517 | 20230816 | 104600 | 1145975170 | 2750 | 2750 | 2750 | 2750 | 2 |
| 518 | 20230816 | 104500 | 1145969670 | 2745 | 2745 | 2745 | 2745 | 13 |
| 519 | 20230816 | 104400 | 1145933985 | 2745 | 2745 | 2745 | 2745 | 100 |
| 520 | 20230816 | 104300 | 1145659485 | 2750 | 2740 | 2750 | 2740 | 8000 |
| 521 | 20230816 | 104200 | 1123668790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 522 | 20230816 | 104100 | 1123668790 | 2740 | 2740 | 2740 | 2740 | 45 |
| 523 | 20230816 | 104000 | 1123545490 | 2740 | 2740 | 2740 | 2740 | 5 |
| 524 | 20230816 | 103900 | 1123531790 | 2740 | 2745 | 2745 | 2740 | 101 |
| 525 | 20230816 | 103800 | 1123254795 | 2725 | 2750 | 2750 | 2705 | 13000 |
| 526 | 20230816 | 103700 | 1087905955 | 2750 | 2750 | 2750 | 2750 | 0 |
| 527 | 20230816 | 103600 | 1087905955 | 2750 | 2750 | 2750 | 2750 | 580 |
| 528 | 20230816 | 103500 | 1086310955 | 2750 | 2750 | 2750 | 2710 | 25004 |
| 529 | 20230816 | 103400 | 1018184895 | 2755 | 2755 | 2755 | 2755 | 0 |
| 530 | 20230816 | 103300 | 1018184895 | 2755 | 2755 | 2755 | 2755 | 1 |
| 531 | 20230816 | 103200 | 1018182140 | 2755 | 2755 | 2755 | 2755 | 2508 |
| 532 | 20230816 | 103100 | 1011272600 | 2755 | 2755 | 2755 | 2755 | 0 |
| 533 | 20230816 | 103000 | 1011272600 | 2755 | 2755 | 2755 | 2755 | 500 |
| 534 | 20230816 | 102900 | 1009895100 | 2760 | 2755 | 2760 | 2755 | 656 |
| 535 | 20230816 | 102800 | 1008087815 | 2755 | 2755 | 2755 | 2755 | 19 |
| 536 | 20230816 | 102700 | 1008035470 | 2755 | 2755 | 2755 | 2755 | 1 |
| 537 | 20230816 | 102600 | 1008032715 | 2735 | 2735 | 2735 | 2735 | 0 |
| 538 | 20230816 | 102500 | 1008032715 | 2735 | 2735 | 2735 | 2735 | 0 |
| 539 | 20230816 | 102400 | 1008032715 | 2735 | 2740 | 2755 | 2735 | 1036 |
| 540 | 20230816 | 102300 | 1005183800 | 2740 | 2740 | 2740 | 2740 | 3634 |
| 541 | 20230816 | 102200 | 995226640 | 2740 | 2740 | 2740 | 2740 | 525 |
| 542 | 20230816 | 102100 | 993788140 | 2740 | 2740 | 2740 | 2740 | 1 |
| 543 | 20230816 | 102000 | 993785400 | 2740 | 2740 | 2740 | 2740 | 2 |
| 544 | 20230816 | 101900 | 993779920 | 2730 | 2730 | 2730 | 2730 | 10 |
| 545 | 20230816 | 101800 | 993752620 | 2730 | 2730 | 2735 | 2730 | 2160 |
| 546 | 20230816 | 101700 | 987846680 | 2730 | 2730 | 2730 | 2730 | 0 |
| 547 | 20230816 | 101600 | 987846680 | 2730 | 2730 | 2730 | 2730 | 1110 |
| 548 | 20230816 | 101500 | 984816380 | 2730 | 2730 | 2730 | 2730 | 270 |
| 549 | 20230816 | 101400 | 984079280 | 2735 | 2725 | 2735 | 2725 | 520 |
| 550 | 20230816 | 101300 | 982662080 | 2735 | 2735 | 2735 | 2735 | 10 |
| 551 | 20230816 | 101200 | 982634730 | 2735 | 2735 | 2735 | 2735 | 1 |
| 552 | 20230816 | 101100 | 982631995 | 2725 | 2735 | 2735 | 2725 | 2050 |
| 553 | 20230816 | 101000 | 977042695 | 2735 | 2735 | 2735 | 2735 | 5 |
| 554 | 20230816 | 100900 | 977029020 | 2730 | 2730 | 2730 | 2730 | 884 |
| 555 | 20230816 | 100800 | 974615700 | 2730 | 2725 | 2730 | 2725 | 791 |
| 556 | 20230816 | 100700 | 972459920 | 2725 | 2725 | 2725 | 2725 | 468 |
| 557 | 20230816 | 100600 | 971184620 | 2725 | 2725 | 2725 | 2725 | 52 |
| 558 | 20230816 | 100500 | 971042920 | 2725 | 2720 | 2725 | 2720 | 88 |
| 559 | 20230816 | 100400 | 970803550 | 2720 | 2720 | 2720 | 2720 | 527 |
| 560 | 20230816 | 100300 | 969370110 | 2725 | 2730 | 2730 | 2710 | 277 |
| 561 | 20230816 | 100200 | 968618535 | 2730 | 2730 | 2730 | 2730 | 10 |
| 562 | 20230816 | 100100 | 968591235 | 2735 | 2725 | 2735 | 2700 | 15144 |
| 563 | 20230816 | 100000 | 927536630 | 2755 | 2755 | 2755 | 2715 | 20170 |
| 564 | 20230816 | 095900 | 872407610 | 2765 | 2750 | 2765 | 2750 | 11 |
| 565 | 20230816 | 095800 | 872377330 | 2750 | 2760 | 2760 | 2750 | 2100 |
| 566 | 20230816 | 095700 | 866601680 | 2770 | 2765 | 2770 | 2765 | 1120 |
| 567 | 20230816 | 095600 | 863504865 | 2770 | 2770 | 2770 | 2770 | 0 |
| 568 | 20230816 | 095500 | 863504865 | 2770 | 2765 | 2770 | 2765 | 45 |
| 569 | 20230816 | 095400 | 863380425 | 2765 | 2765 | 2765 | 2760 | 54 |
| 570 | 20230816 | 095300 | 863231175 | 2770 | 2770 | 2770 | 2770 | 1 |
| 571 | 20230816 | 095200 | 863228405 | 2780 | 2780 | 2780 | 2780 | 0 |
| 572 | 20230816 | 095100 | 863228405 | 2780 | 2780 | 2780 | 2715 | 20003 |
| 573 | 20230816 | 095000 | 808560200 | 2755 | 2780 | 2780 | 2755 | 346 |
| 574 | 20230816 | 094900 | 807604240 | 2780 | 2775 | 2780 | 2775 | 1289 |
| 575 | 20230816 | 094800 | 804025720 | 2775 | 2765 | 2775 | 2765 | 34 |
| 576 | 20230816 | 094700 | 803931680 | 2770 | 2760 | 2770 | 2760 | 504 |
| 577 | 20230816 | 094600 | 802540615 | 2760 | 2745 | 2760 | 2745 | 14786 |
| 578 | 20230816 | 094500 | 761880105 | 2740 | 2740 | 2740 | 2740 | 380 |
| 579 | 20230816 | 094400 | 760838905 | 2735 | 2735 | 2735 | 2735 | 893 |
| 580 | 20230816 | 094300 | 758396550 | 2735 | 2735 | 2735 | 2725 | 802 |
| 581 | 20230816 | 094200 | 756209555 | 2730 | 2730 | 2730 | 2730 | 5847 |
| 582 | 20230816 | 094100 | 740247245 | 2730 | 2730 | 2730 | 2725 | 4229 |
| 583 | 20230816 | 094000 | 728706335 | 2730 | 2730 | 2740 | 2730 | 1105 |
| 584 | 20230816 | 093900 | 725689665 | 2730 | 2730 | 2730 | 2725 | 569 |
| 585 | 20230816 | 093800 | 724136545 | 2725 | 2725 | 2730 | 2725 | 339 |
| 586 | 20230816 | 093700 | 723212765 | 2725 | 2730 | 2730 | 2725 | 2573 |
| 587 | 20230816 | 093600 | 716191995 | 2730 | 2730 | 2730 | 2730 | 2 |
| 588 | 20230816 | 093500 | 716186535 | 2720 | 2720 | 2720 | 2720 | 480 |
| 589 | 20230816 | 093400 | 714880935 | 2720 | 2725 | 2725 | 2720 | 4742 |
| 590 | 20230816 | 093300 | 701976045 | 2720 | 2720 | 2720 | 2720 | 1 |
| 591 | 20230816 | 093200 | 701973325 | 2720 | 2725 | 2730 | 2720 | 5797 |
| 592 | 20230816 | 093100 | 686196130 | 2725 | 2725 | 2725 | 2720 | 1056 |
| 593 | 20230816 | 093000 | 683323530 | 2730 | 2730 | 2730 | 2730 | 583 |
| 594 | 20230816 | 092900 | 681731940 | 2730 | 2735 | 2735 | 2720 | 5004 |
| 595 | 20230816 | 092800 | 668110455 | 2725 | 2735 | 2735 | 2725 | 5857 |
| 596 | 20230816 | 092700 | 652126970 | 2740 | 2735 | 2740 | 2725 | 1479 |
| 597 | 20230816 | 092600 | 648085655 | 2735 | 2740 | 2740 | 2735 | 2073 |
| 598 | 20230816 | 092500 | 642405735 | 2725 | 2740 | 2740 | 2725 | 566 |
| 599 | 20230816 | 092400 | 640857845 | 2740 | 2735 | 2740 | 2730 | 2539 |
| 600 | 20230816 | 092300 | 633908875 | 2740 | 2745 | 2745 | 2720 | 11602 |
| 601 | 20230816 | 092200 | 602244315 | 2745 | 2765 | 2780 | 2745 | 8759 |
| 602 | 20230816 | 092100 | 578094320 | 2770 | 2765 | 2770 | 2765 | 3970 |
| 603 | 20230816 | 092000 | 567116990 | 2765 | 2765 | 2765 | 2765 | 375 |
| 604 | 20230816 | 091900 | 566080115 | 2760 | 2760 | 2765 | 2755 | 6199 |
| 605 | 20230816 | 091800 | 548969735 | 2765 | 2745 | 2770 | 2745 | 8693 |
| 606 | 20230816 | 091700 | 525036735 | 2745 | 2735 | 2745 | 2735 | 10038 |
| 607 | 20230816 | 091600 | 497492085 | 2735 | 2735 | 2735 | 2735 | 1031 |
| 608 | 20230816 | 091500 | 494672300 | 2735 | 2715 | 2735 | 2710 | 1412 |
| 609 | 20230816 | 091400 | 490838890 | 2740 | 2735 | 2745 | 2710 | 6749 |
| 610 | 20230816 | 091300 | 472443485 | 2735 | 2750 | 2750 | 2735 | 6710 |
| 611 | 20230816 | 091200 | 454046335 | 2750 | 2740 | 2750 | 2735 | 8971 |
| 612 | 20230816 | 091100 | 429420070 | 2735 | 2725 | 2745 | 2720 | 1059 |
| 613 | 20230816 | 091000 | 426522685 | 2720 | 2735 | 2745 | 2720 | 3185 |
| 614 | 20230816 | 090900 | 417805050 | 2715 | 2680 | 2735 | 2680 | 11829 |
| 615 | 20230816 | 090800 | 385871505 | 2675 | 2675 | 2690 | 2675 | 3438 |
| 616 | 20230816 | 090700 | 376655700 | 2670 | 2655 | 2670 | 2650 | 4610 |
| 617 | 20230816 | 090600 | 364400405 | 2655 | 2690 | 2690 | 2655 | 23392 |
| 618 | 20230816 | 090500 | 301899820 | 2690 | 2710 | 2730 | 2675 | 20929 |
| 619 | 20230816 | 090400 | 245292565 | 2720 | 2730 | 2745 | 2710 | 14610 |
| 620 | 20230816 | 090300 | 205470495 | 2735 | 2705 | 2735 | 2680 | 9541 |
| 621 | 20230816 | 090200 | 179578120 | 2700 | 2735 | 2745 | 2700 | 16978 |
| 622 | 20230816 | 090100 | 133385655 | 2670 | 2790 | 2800 | 2670 | 27063 |
| 623 | 20230816 | 090000 | 59166985 | 2765 | 2840 | 2840 | 2755 | 20274 |