31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 3 | 20230807 | 192100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20230807 | 192000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20230807 | 191900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20230807 | 191800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20230807 | 191700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20230807 | 191600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20230807 | 191500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20230807 | 191400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20230807 | 191300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20230807 | 191200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20230807 | 191100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20230807 | 191000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20230807 | 190900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20230807 | 190800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20230807 | 190700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20230807 | 190600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20230807 | 190500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20230807 | 190400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20230807 | 190300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20230807 | 190200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20230807 | 190100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20230807 | 190000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20230807 | 185900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20230807 | 185800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20230807 | 185700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20230807 | 185600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20230807 | 185500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20230807 | 185400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20230807 | 185300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20230807 | 185200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 33 | 20230807 | 185100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20230807 | 185000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20230807 | 184900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20230807 | 184800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20230807 | 184700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20230807 | 184600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20230807 | 184500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20230807 | 184400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20230807 | 184300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20230807 | 184200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20230807 | 184100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20230807 | 184000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20230807 | 183900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20230807 | 183800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20230807 | 183700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20230807 | 183600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20230807 | 183500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20230807 | 183400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20230807 | 183300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20230807 | 183200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20230807 | 183100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20230807 | 183000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20230807 | 182900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20230807 | 182800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20230807 | 182700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20230807 | 182600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20230807 | 182500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20230807 | 182400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20230807 | 182300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20230807 | 182200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 63 | 20230807 | 182100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20230807 | 182000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20230807 | 181900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20230807 | 181800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20230807 | 181700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20230807 | 181600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20230807 | 181500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20230807 | 181400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20230807 | 181300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20230807 | 181200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20230807 | 181100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20230807 | 181000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20230807 | 180900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20230807 | 180800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20230807 | 180700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20230807 | 180600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20230807 | 180500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20230807 | 180400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20230807 | 180300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20230807 | 180200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20230807 | 180100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20230807 | 180000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20230807 | 175900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20230807 | 175800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20230807 | 175700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20230807 | 175600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20230807 | 175500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20230807 | 175400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20230807 | 175300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20230807 | 175200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 93 | 20230807 | 175100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20230807 | 175000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20230807 | 174900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20230807 | 174800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20230807 | 174700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20230807 | 174600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20230807 | 174500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20230807 | 174400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20230807 | 174300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20230807 | 174200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20230807 | 174100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20230807 | 174000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20230807 | 173900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20230807 | 173800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20230807 | 173700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20230807 | 173600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20230807 | 173500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20230807 | 173400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20230807 | 173300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20230807 | 173200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20230807 | 173100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20230807 | 173000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20230807 | 172900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20230807 | 172800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20230807 | 172700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20230807 | 172600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20230807 | 172500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20230807 | 172400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20230807 | 172300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20230807 | 172200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 123 | 20230807 | 172100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20230807 | 172000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20230807 | 171900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20230807 | 171800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20230807 | 171700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20230807 | 171600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20230807 | 171500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20230807 | 171400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20230807 | 171300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20230807 | 171200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20230807 | 171100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20230807 | 171000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20230807 | 170900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20230807 | 170800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20230807 | 170700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20230807 | 170600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20230807 | 170500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20230807 | 170400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20230807 | 170300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20230807 | 170200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20230807 | 170100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20230807 | 170000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20230807 | 165900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20230807 | 165800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20230807 | 165700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20230807 | 165600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20230807 | 165500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20230807 | 165400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20230807 | 165300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20230807 | 165200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 153 | 20230807 | 165100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20230807 | 165000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20230807 | 164900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20230807 | 164800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20230807 | 164700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20230807 | 164600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20230807 | 164500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20230807 | 164400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20230807 | 164300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20230807 | 164200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20230807 | 164100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20230807 | 164000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20230807 | 163900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20230807 | 163800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20230807 | 163700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20230807 | 163600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20230807 | 163500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20230807 | 163400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20230807 | 163300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20230807 | 163200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20230807 | 163100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20230807 | 163000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20230807 | 162900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20230807 | 162800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20230807 | 162700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20230807 | 162600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20230807 | 162500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20230807 | 162400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20230807 | 162300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20230807 | 162200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 183 | 20230807 | 162100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20230807 | 162000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20230807 | 161900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20230807 | 161800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20230807 | 161700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20230807 | 161600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20230807 | 161500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20230807 | 161400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20230807 | 161300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20230807 | 161200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20230807 | 161100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 194 | 20230807 | 161000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20230807 | 160900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20230807 | 160800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20230807 | 160700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 198 | 20230807 | 160600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20230807 | 160500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20230807 | 160400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20230807 | 160300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20230807 | 160200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20230807 | 160100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20230807 | 160000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 205 | 20230807 | 155900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 206 | 20230807 | 155800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 207 | 20230807 | 155700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 208 | 20230807 | 155600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 209 | 20230807 | 155500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 210 | 20230807 | 155400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 211 | 20230807 | 155300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 212 | 20230807 | 155200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 213 | 20230807 | 155100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 214 | 20230807 | 155000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 215 | 20230807 | 154900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 216 | 20230807 | 154800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 217 | 20230807 | 154700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 218 | 20230807 | 154600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 219 | 20230807 | 154500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 220 | 20230807 | 154400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 221 | 20230807 | 154300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 222 | 20230807 | 154200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 223 | 20230807 | 154100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 224 | 20230807 | 154000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 225 | 20230807 | 153900 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 226 | 20230807 | 153800 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 227 | 20230807 | 153700 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 228 | 20230807 | 153600 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 229 | 20230807 | 153500 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 230 | 20230807 | 153400 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 231 | 20230807 | 153300 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 232 | 20230807 | 153200 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 233 | 20230807 | 153100 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 234 | 20230807 | 153000 | 2346082005 | 2930 | 2930 | 2930 | 2930 | 11230 |
| 235 | 20230807 | 152900 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20230807 | 152800 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20230807 | 152700 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20230807 | 152600 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20230807 | 152500 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20230807 | 152400 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 241 | 20230807 | 152300 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 242 | 20230807 | 152200 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 243 | 20230807 | 152100 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 244 | 20230807 | 152000 | 2313178105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 245 | 20230807 | 151900 | 2313178105 | 2905 | 2900 | 2925 | 2900 | 715 |
| 246 | 20230807 | 151800 | 2311099850 | 2935 | 2935 | 2945 | 2885 | 3475 |
| 247 | 20230807 | 151700 | 2300983195 | 2930 | 2950 | 2950 | 2930 | 1270 |
| 248 | 20230807 | 151600 | 2297250580 | 2950 | 2950 | 2950 | 2950 | 104 |
| 249 | 20230807 | 151500 | 2296943780 | 2950 | 2940 | 2950 | 2930 | 4006 |
| 250 | 20230807 | 151400 | 2285185890 | 2950 | 2950 | 2950 | 2950 | 6024 |
| 251 | 20230807 | 151300 | 2267415090 | 2950 | 2950 | 2955 | 2940 | 111 |
| 252 | 20230807 | 151200 | 2267087220 | 2950 | 2935 | 2950 | 2935 | 368 |
| 253 | 20230807 | 151100 | 2266004395 | 2930 | 2930 | 2930 | 2930 | 100 |
| 254 | 20230807 | 151000 | 2265711395 | 2935 | 2935 | 2935 | 2935 | 193 |
| 255 | 20230807 | 150900 | 2265144940 | 2940 | 2930 | 2945 | 2930 | 1608 |
| 256 | 20230807 | 150800 | 2260420085 | 2930 | 2935 | 2955 | 2930 | 3613 |
| 257 | 20230807 | 150700 | 2249815190 | 2940 | 2935 | 2940 | 2930 | 3012 |
| 258 | 20230807 | 150600 | 2240973890 | 2935 | 2935 | 2935 | 2935 | 413 |
| 259 | 20230807 | 150500 | 2239761735 | 2935 | 2935 | 2935 | 2935 | 451 |
| 260 | 20230807 | 150400 | 2238438050 | 2935 | 2930 | 2935 | 2930 | 1122 |
| 261 | 20230807 | 150300 | 2235145480 | 2930 | 2930 | 2930 | 2930 | 2 |
| 262 | 20230807 | 150200 | 2235139620 | 2920 | 2910 | 2920 | 2910 | 476 |
| 263 | 20230807 | 150100 | 2233751165 | 2910 | 2910 | 2910 | 2910 | 1045 |
| 264 | 20230807 | 150000 | 2230710215 | 2910 | 2915 | 2915 | 2910 | 11 |
| 265 | 20230807 | 145900 | 2230678170 | 2920 | 2920 | 2920 | 2920 | 57 |
| 266 | 20230807 | 145800 | 2230511730 | 2910 | 2905 | 2910 | 2905 | 274 |
| 267 | 20230807 | 145700 | 2229715295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 268 | 20230807 | 145600 | 2229715295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 269 | 20230807 | 145500 | 2229715295 | 2910 | 2900 | 2910 | 2900 | 14 |
| 270 | 20230807 | 145400 | 2229674625 | 2905 | 2890 | 2905 | 2885 | 201 |
| 271 | 20230807 | 145300 | 2229094675 | 2890 | 2895 | 2895 | 2890 | 703 |
| 272 | 20230807 | 145200 | 2227060930 | 2925 | 2910 | 2925 | 2870 | 6449 |
| 273 | 20230807 | 145100 | 2208459010 | 2925 | 2915 | 2925 | 2905 | 2147 |
| 274 | 20230807 | 145000 | 2202206765 | 2925 | 2925 | 2925 | 2925 | 3 |
| 275 | 20230807 | 144900 | 2202197990 | 2935 | 2935 | 2935 | 2935 | 0 |
| 276 | 20230807 | 144800 | 2202197990 | 2935 | 2935 | 2935 | 2935 | 0 |
| 277 | 20230807 | 144700 | 2202197990 | 2935 | 2910 | 2935 | 2910 | 1284 |
| 278 | 20230807 | 144600 | 2198461250 | 2890 | 2940 | 2940 | 2890 | 35001 |
| 279 | 20230807 | 144500 | 2096973810 | 2940 | 2930 | 2940 | 2930 | 6 |
| 280 | 20230807 | 144400 | 2096956220 | 2930 | 2930 | 2930 | 2930 | 16 |
| 281 | 20230807 | 144300 | 2096909340 | 2930 | 2935 | 2935 | 2930 | 873 |
| 282 | 20230807 | 144200 | 2094348270 | 2945 | 2935 | 2945 | 2935 | 3 |
| 283 | 20230807 | 144100 | 2094339455 | 2935 | 2935 | 2935 | 2935 | 0 |
| 284 | 20230807 | 144000 | 2094339455 | 2935 | 2935 | 2940 | 2935 | 1792 |
| 285 | 20230807 | 143900 | 2089079840 | 2940 | 2945 | 2945 | 2940 | 90 |
| 286 | 20230807 | 143800 | 2088814845 | 2940 | 2940 | 2940 | 2940 | 50 |
| 287 | 20230807 | 143700 | 2088667845 | 2935 | 2935 | 2935 | 2935 | 18 |
| 288 | 20230807 | 143600 | 2088615015 | 2940 | 2940 | 2950 | 2940 | 1992 |
| 289 | 20230807 | 143500 | 2082751160 | 2940 | 2945 | 2945 | 2940 | 253 |
| 290 | 20230807 | 143400 | 2082006080 | 2950 | 2950 | 2950 | 2950 | 20 |
| 291 | 20230807 | 143300 | 2081947080 | 2950 | 2950 | 2950 | 2950 | 55 |
| 292 | 20230807 | 143200 | 2081784830 | 2950 | 2945 | 2950 | 2945 | 15 |
| 293 | 20230807 | 143100 | 2081740630 | 2940 | 2945 | 2950 | 2940 | 503 |
| 294 | 20230807 | 143000 | 2080260195 | 2950 | 2950 | 2950 | 2945 | 27 |
| 295 | 20230807 | 142900 | 2080180585 | 2940 | 2940 | 2940 | 2940 | 218 |
| 296 | 20230807 | 142800 | 2079539665 | 2940 | 2940 | 2940 | 2940 | 6 |
| 297 | 20230807 | 142700 | 2079522025 | 2940 | 2930 | 2940 | 2930 | 53 |
| 298 | 20230807 | 142600 | 2079366625 | 2935 | 2930 | 2935 | 2930 | 50 |
| 299 | 20230807 | 142500 | 2079220105 | 2935 | 2910 | 2935 | 2910 | 358 |
| 300 | 20230807 | 142400 | 2078178100 | 2910 | 2910 | 2910 | 2910 | 744 |
| 301 | 20230807 | 142300 | 2076013060 | 2915 | 2925 | 2925 | 2915 | 5415 |
| 302 | 20230807 | 142200 | 2060190665 | 2945 | 2930 | 2945 | 2925 | 1380 |
| 303 | 20230807 | 142100 | 2056147260 | 2945 | 2940 | 2945 | 2935 | 1686 |
| 304 | 20230807 | 142000 | 2051193845 | 2945 | 2940 | 2945 | 2940 | 579 |
| 305 | 20230807 | 141900 | 2049490125 | 2940 | 2935 | 2940 | 2935 | 334 |
| 306 | 20230807 | 141800 | 2048508195 | 2940 | 2935 | 2945 | 2935 | 301 |
| 307 | 20230807 | 141700 | 2047621845 | 2935 | 2935 | 2935 | 2935 | 398 |
| 308 | 20230807 | 141600 | 2046453715 | 2945 | 2945 | 2950 | 2935 | 924 |
| 309 | 20230807 | 141500 | 2043732925 | 2940 | 2945 | 2950 | 2935 | 327 |
| 310 | 20230807 | 141400 | 2042769190 | 2935 | 2935 | 2940 | 2935 | 804 |
| 311 | 20230807 | 141300 | 2040408600 | 2935 | 2925 | 2935 | 2925 | 230 |
| 312 | 20230807 | 141200 | 2039734515 | 2920 | 2920 | 2925 | 2910 | 535 |
| 313 | 20230807 | 141100 | 2038171450 | 2910 | 2920 | 2920 | 2910 | 28 |
| 314 | 20230807 | 141000 | 2038089710 | 2905 | 2920 | 2925 | 2905 | 801 |
| 315 | 20230807 | 140900 | 2035746820 | 2925 | 2925 | 2925 | 2925 | 0 |
| 316 | 20230807 | 140800 | 2035746820 | 2925 | 2925 | 2925 | 2925 | 0 |
| 317 | 20230807 | 140700 | 2035746820 | 2925 | 2920 | 2925 | 2920 | 399 |
| 318 | 20230807 | 140600 | 2034580810 | 2925 | 2905 | 2925 | 2905 | 1054 |
| 319 | 20230807 | 140500 | 2031516660 | 2925 | 2910 | 2925 | 2910 | 4758 |
| 320 | 20230807 | 140400 | 2017670790 | 2900 | 2910 | 2910 | 2900 | 4190 |
| 321 | 20230807 | 140300 | 2005507110 | 2905 | 2910 | 2915 | 2905 | 478 |
| 322 | 20230807 | 140200 | 2004117245 | 2905 | 2940 | 2940 | 2905 | 1235 |
| 323 | 20230807 | 140100 | 2000521315 | 2940 | 2940 | 2940 | 2940 | 4 |
| 324 | 20230807 | 140000 | 2000509555 | 2945 | 2945 | 2945 | 2925 | 1036 |
| 325 | 20230807 | 135900 | 1997463695 | 2940 | 2930 | 2940 | 2930 | 1134 |
| 326 | 20230807 | 135800 | 1994129745 | 2930 | 2915 | 2930 | 2915 | 354 |
| 327 | 20230807 | 135700 | 1993094300 | 2915 | 2945 | 2945 | 2915 | 2473 |
| 328 | 20230807 | 135600 | 1985814340 | 2945 | 2990 | 2990 | 2945 | 24546 |
| 329 | 20230807 | 135500 | 1912637325 | 2990 | 2990 | 2995 | 2990 | 10131 |
| 330 | 20230807 | 135400 | 1882315585 | 2990 | 2985 | 2990 | 2985 | 1725 |
| 331 | 20230807 | 135300 | 1877158000 | 2985 | 2980 | 2990 | 2975 | 1191 |
| 332 | 20230807 | 135200 | 1873605055 | 2985 | 2975 | 2990 | 2970 | 8140 |
| 333 | 20230807 | 135100 | 1849280890 | 2975 | 2965 | 2980 | 2965 | 6622 |
| 334 | 20230807 | 135000 | 1829553625 | 2965 | 2950 | 2965 | 2950 | 6781 |
| 335 | 20230807 | 134900 | 1809517895 | 2945 | 2945 | 2950 | 2940 | 1337 |
| 336 | 20230807 | 134800 | 1805580325 | 2940 | 2935 | 2940 | 2935 | 5965 |
| 337 | 20230807 | 134700 | 1788055735 | 2930 | 2930 | 2930 | 2925 | 2492 |
| 338 | 20230807 | 134600 | 1780754345 | 2925 | 2925 | 2925 | 2925 | 301 |
| 339 | 20230807 | 134500 | 1779873920 | 2925 | 2920 | 2925 | 2920 | 3824 |
| 340 | 20230807 | 134400 | 1768694960 | 2915 | 2925 | 2925 | 2915 | 3387 |
| 341 | 20230807 | 134300 | 1758820795 | 2915 | 2915 | 2915 | 2915 | 2229 |
| 342 | 20230807 | 134200 | 1752323260 | 2915 | 2915 | 2915 | 2915 | 110 |
| 343 | 20230807 | 134100 | 1752002610 | 2915 | 2915 | 2915 | 2915 | 100 |
| 344 | 20230807 | 134000 | 1751711110 | 2915 | 2915 | 2915 | 2915 | 2 |
| 345 | 20230807 | 133900 | 1751705280 | 2920 | 2920 | 2920 | 2920 | 2 |
| 346 | 20230807 | 133800 | 1751699440 | 2920 | 2900 | 2920 | 2900 | 14591 |
| 347 | 20230807 | 133700 | 1709209360 | 2900 | 2900 | 2900 | 2900 | 355 |
| 348 | 20230807 | 133600 | 1708179860 | 2900 | 2900 | 2900 | 2890 | 1011 |
| 349 | 20230807 | 133500 | 1705248060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 350 | 20230807 | 133400 | 1705248060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 351 | 20230807 | 133300 | 1705248060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 352 | 20230807 | 133200 | 1705248060 | 2900 | 2900 | 2900 | 2900 | 0 |
| 353 | 20230807 | 133100 | 1705248060 | 2900 | 2900 | 2900 | 2900 | 501 |
| 354 | 20230807 | 133000 | 1703795160 | 2900 | 2890 | 2900 | 2890 | 1727 |
| 355 | 20230807 | 132900 | 1698804050 | 2890 | 2890 | 2890 | 2890 | 0 |
| 356 | 20230807 | 132800 | 1698804050 | 2890 | 2895 | 2895 | 2890 | 1238 |
| 357 | 20230807 | 132700 | 1695223335 | 2895 | 2895 | 2895 | 2895 | 0 |
| 358 | 20230807 | 132600 | 1695223335 | 2895 | 2895 | 2895 | 2895 | 35 |
| 359 | 20230807 | 132500 | 1695122010 | 2895 | 2895 | 2895 | 2895 | 0 |
| 360 | 20230807 | 132400 | 1695122010 | 2895 | 2895 | 2895 | 2895 | 0 |
| 361 | 20230807 | 132300 | 1695122010 | 2895 | 2890 | 2895 | 2890 | 521 |
| 362 | 20230807 | 132200 | 1693613815 | 2895 | 2895 | 2895 | 2895 | 29 |
| 363 | 20230807 | 132100 | 1693529860 | 2890 | 2890 | 2890 | 2885 | 521 |
| 364 | 20230807 | 132000 | 1692025365 | 2895 | 2895 | 2895 | 2895 | 34 |
| 365 | 20230807 | 131900 | 1691926935 | 2900 | 2895 | 2900 | 2895 | 46 |
| 366 | 20230807 | 131800 | 1691793665 | 2895 | 2895 | 2895 | 2895 | 594 |
| 367 | 20230807 | 131700 | 1690074035 | 2890 | 2890 | 2890 | 2890 | 5 |
| 368 | 20230807 | 131600 | 1690059585 | 2890 | 2885 | 2890 | 2880 | 1107 |
| 369 | 20230807 | 131500 | 1686867875 | 2890 | 2890 | 2890 | 2890 | 163 |
| 370 | 20230807 | 131400 | 1686396805 | 2890 | 2900 | 2900 | 2890 | 3509 |
| 371 | 20230807 | 131300 | 1676235695 | 2900 | 2895 | 2900 | 2895 | 6 |
| 372 | 20230807 | 131200 | 1676218320 | 2905 | 2905 | 2905 | 2905 | 0 |
| 373 | 20230807 | 131100 | 1676218320 | 2905 | 2890 | 2905 | 2890 | 380 |
| 374 | 20230807 | 131000 | 1675115555 | 2890 | 2890 | 2890 | 2890 | 22 |
| 375 | 20230807 | 130900 | 1675051975 | 2890 | 2890 | 2890 | 2890 | 49 |
| 376 | 20230807 | 130800 | 1674910365 | 2890 | 2890 | 2890 | 2890 | 0 |
| 377 | 20230807 | 130700 | 1674910365 | 2890 | 2890 | 2890 | 2890 | 45 |
| 378 | 20230807 | 130600 | 1674780315 | 2895 | 2900 | 2900 | 2895 | 15 |
| 379 | 20230807 | 130500 | 1674736835 | 2900 | 2900 | 2900 | 2900 | 50 |
| 380 | 20230807 | 130400 | 1674591835 | 2900 | 2900 | 2900 | 2900 | 50 |
| 381 | 20230807 | 130300 | 1674446835 | 2900 | 2900 | 2900 | 2900 | 0 |
| 382 | 20230807 | 130200 | 1674446835 | 2900 | 2900 | 2900 | 2900 | 2 |
| 383 | 20230807 | 130100 | 1674441035 | 2900 | 2900 | 2905 | 2900 | 1434 |
| 384 | 20230807 | 130000 | 1670282415 | 2900 | 2900 | 2900 | 2900 | 0 |
| 385 | 20230807 | 125900 | 1670282415 | 2900 | 2900 | 2900 | 2900 | 250 |
| 386 | 20230807 | 125800 | 1669557415 | 2910 | 2910 | 2910 | 2910 | 21 |
| 387 | 20230807 | 125700 | 1669496305 | 2900 | 2900 | 2900 | 2900 | 300 |
| 388 | 20230807 | 125600 | 1668626305 | 2900 | 2910 | 2910 | 2900 | 1806 |
| 389 | 20230807 | 125500 | 1663370905 | 2900 | 2900 | 2910 | 2900 | 329 |
| 390 | 20230807 | 125400 | 1662416025 | 2900 | 2880 | 2900 | 2880 | 2258 |
| 391 | 20230807 | 125300 | 1655873375 | 2880 | 2885 | 2885 | 2880 | 100 |
| 392 | 20230807 | 125200 | 1655585095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 393 | 20230807 | 125100 | 1655585095 | 2880 | 2880 | 2880 | 2875 | 1318 |
| 394 | 20230807 | 125000 | 1651789275 | 2880 | 2875 | 2880 | 2875 | 709 |
| 395 | 20230807 | 124900 | 1649750070 | 2870 | 2870 | 2870 | 2870 | 540 |
| 396 | 20230807 | 124800 | 1648200270 | 2870 | 2870 | 2870 | 2870 | 844 |
| 397 | 20230807 | 124700 | 1645777990 | 2875 | 2880 | 2880 | 2875 | 130 |
| 398 | 20230807 | 124600 | 1645403720 | 2880 | 2880 | 2880 | 2880 | 2 |
| 399 | 20230807 | 124500 | 1645397960 | 2880 | 2870 | 2880 | 2870 | 50 |
| 400 | 20230807 | 124400 | 1645254450 | 2870 | 2870 | 2875 | 2870 | 520 |
| 401 | 20230807 | 124300 | 1643762000 | 2875 | 2875 | 2875 | 2875 | 1929 |
| 402 | 20230807 | 124200 | 1638216125 | 2880 | 2880 | 2880 | 2880 | 0 |
| 403 | 20230807 | 124100 | 1638216125 | 2880 | 2880 | 2880 | 2880 | 20 |
| 404 | 20230807 | 124000 | 1638158525 | 2880 | 2875 | 2880 | 2875 | 112 |
| 405 | 20230807 | 123900 | 1637836475 | 2875 | 2880 | 2880 | 2875 | 2088 |
| 406 | 20230807 | 123800 | 1631828035 | 2880 | 2885 | 2885 | 2880 | 51 |
| 407 | 20230807 | 123700 | 1631681150 | 2885 | 2885 | 2885 | 2880 | 321 |
| 408 | 20230807 | 123600 | 1630756415 | 2885 | 2895 | 2895 | 2885 | 2005 |
| 409 | 20230807 | 123500 | 1624966410 | 2900 | 2895 | 2900 | 2890 | 152 |
| 410 | 20230807 | 123400 | 1624526290 | 2895 | 2900 | 2900 | 2895 | 187 |
| 411 | 20230807 | 123300 | 1623984870 | 2900 | 2905 | 2905 | 2900 | 747 |
| 412 | 20230807 | 123200 | 1621816910 | 2905 | 2900 | 2905 | 2900 | 1368 |
| 413 | 20230807 | 123100 | 1617848735 | 2900 | 2885 | 2900 | 2885 | 1373 |
| 414 | 20230807 | 123000 | 1613885735 | 2885 | 2880 | 2885 | 2880 | 507 |
| 415 | 20230807 | 122900 | 1612424780 | 2875 | 2885 | 2885 | 2875 | 2171 |
| 416 | 20230807 | 122800 | 1606181225 | 2890 | 2880 | 2890 | 2880 | 174 |
| 417 | 20230807 | 122700 | 1605678785 | 2880 | 2880 | 2880 | 2880 | 30 |
| 418 | 20230807 | 122600 | 1605592385 | 2880 | 2880 | 2880 | 2880 | 419 |
| 419 | 20230807 | 122500 | 1604385665 | 2880 | 2880 | 2880 | 2880 | 108 |
| 420 | 20230807 | 122400 | 1604074625 | 2880 | 2875 | 2880 | 2875 | 268 |
| 421 | 20230807 | 122300 | 1603302835 | 2875 | 2880 | 2880 | 2875 | 793 |
| 422 | 20230807 | 122200 | 1601019490 | 2885 | 2885 | 2885 | 2885 | 405 |
| 423 | 20230807 | 122100 | 1599851065 | 2885 | 2885 | 2885 | 2885 | 0 |
| 424 | 20230807 | 122000 | 1599851065 | 2885 | 2885 | 2885 | 2885 | 56 |
| 425 | 20230807 | 121900 | 1599689505 | 2885 | 2885 | 2885 | 2885 | 10 |
| 426 | 20230807 | 121800 | 1599660655 | 2885 | 2885 | 2885 | 2885 | 1 |
| 427 | 20230807 | 121700 | 1599657770 | 2885 | 2885 | 2885 | 2885 | 4020 |
| 428 | 20230807 | 121600 | 1588060070 | 2900 | 2890 | 2900 | 2890 | 227 |
| 429 | 20230807 | 121500 | 1587402640 | 2885 | 2885 | 2885 | 2885 | 1 |
| 430 | 20230807 | 121400 | 1587399755 | 2885 | 2885 | 2885 | 2885 | 20 |
| 431 | 20230807 | 121300 | 1587342055 | 2895 | 2895 | 2895 | 2895 | 1 |
| 432 | 20230807 | 121200 | 1587339160 | 2885 | 2885 | 2890 | 2885 | 3468 |
| 433 | 20230807 | 121100 | 1577324340 | 2885 | 2890 | 2890 | 2885 | 93 |
| 434 | 20230807 | 121000 | 1577056030 | 2890 | 2890 | 2890 | 2890 | 2 |
| 435 | 20230807 | 120900 | 1577050250 | 2885 | 2890 | 2890 | 2885 | 2032 |
| 436 | 20230807 | 120800 | 1571185750 | 2890 | 2890 | 2890 | 2885 | 104 |
| 437 | 20230807 | 120700 | 1570885290 | 2890 | 2885 | 2890 | 2885 | 1469 |
| 438 | 20230807 | 120600 | 1566645795 | 2885 | 2885 | 2885 | 2885 | 202 |
| 439 | 20230807 | 120500 | 1566063025 | 2885 | 2885 | 2885 | 2885 | 0 |
| 440 | 20230807 | 120400 | 1566063025 | 2885 | 2880 | 2885 | 2880 | 666 |
| 441 | 20230807 | 120300 | 1564144545 | 2880 | 2885 | 2885 | 2880 | 87 |
| 442 | 20230807 | 120200 | 1563893555 | 2885 | 2885 | 2885 | 2885 | 0 |
| 443 | 20230807 | 120100 | 1563893555 | 2885 | 2885 | 2885 | 2885 | 0 |
| 444 | 20230807 | 120000 | 1563893555 | 2885 | 2875 | 2885 | 2875 | 1001 |
| 445 | 20230807 | 115900 | 1561015670 | 2880 | 2880 | 2880 | 2880 | 0 |
| 446 | 20230807 | 115800 | 1561015670 | 2880 | 2880 | 2880 | 2880 | 210 |
| 447 | 20230807 | 115700 | 1560410870 | 2890 | 2870 | 2890 | 2870 | 1000 |
| 448 | 20230807 | 115600 | 1557524470 | 2860 | 2860 | 2860 | 2860 | 2973 |
| 449 | 20230807 | 115500 | 1549021690 | 2840 | 2860 | 2860 | 2840 | 130 |
| 450 | 20230807 | 115400 | 1548651890 | 2860 | 2860 | 2860 | 2860 | 50 |
| 451 | 20230807 | 115300 | 1548508890 | 2860 | 2860 | 2860 | 2860 | 553 |
| 452 | 20230807 | 115200 | 1546927310 | 2860 | 2845 | 2860 | 2845 | 1002 |
| 453 | 20230807 | 115100 | 1544067430 | 2835 | 2835 | 2835 | 2835 | 0 |
| 454 | 20230807 | 115000 | 1544067430 | 2835 | 2830 | 2835 | 2830 | 2689 |
| 455 | 20230807 | 114900 | 1536446990 | 2835 | 2835 | 2835 | 2830 | 891 |
| 456 | 20230807 | 114800 | 1533923530 | 2835 | 2835 | 2835 | 2835 | 10 |
| 457 | 20230807 | 114700 | 1533895180 | 2835 | 2835 | 2835 | 2835 | 221 |
| 458 | 20230807 | 114600 | 1533268645 | 2835 | 2840 | 2840 | 2835 | 432 |
| 459 | 20230807 | 114500 | 1532043915 | 2835 | 2840 | 2840 | 2835 | 110 |
| 460 | 20230807 | 114400 | 1531731870 | 2840 | 2840 | 2840 | 2840 | 944 |
| 461 | 20230807 | 114300 | 1529050910 | 2840 | 2840 | 2840 | 2835 | 114 |
| 462 | 20230807 | 114200 | 1528727200 | 2840 | 2845 | 2845 | 2840 | 151 |
| 463 | 20230807 | 114100 | 1528298345 | 2850 | 2850 | 2850 | 2850 | 482 |
| 464 | 20230807 | 114000 | 1526924645 | 2850 | 2850 | 2850 | 2850 | 110 |
| 465 | 20230807 | 113900 | 1526611145 | 2860 | 2840 | 2860 | 2835 | 1233 |
| 466 | 20230807 | 113800 | 1523111415 | 2835 | 2855 | 2855 | 2835 | 2325 |
| 467 | 20230807 | 113700 | 1516490500 | 2865 | 2865 | 2870 | 2865 | 666 |
| 468 | 20230807 | 113600 | 1514582310 | 2870 | 2875 | 2875 | 2870 | 831 |
| 469 | 20230807 | 113500 | 1512197325 | 2880 | 2845 | 2895 | 2845 | 1496 |
| 470 | 20230807 | 113400 | 1507886120 | 2835 | 2845 | 2845 | 2835 | 2217 |
| 471 | 20230807 | 113300 | 1501597475 | 2850 | 2845 | 2850 | 2845 | 1299 |
| 472 | 20230807 | 113200 | 1497896130 | 2845 | 2835 | 2845 | 2835 | 3893 |
| 473 | 20230807 | 113100 | 1486843565 | 2835 | 2830 | 2835 | 2830 | 382 |
| 474 | 20230807 | 113000 | 1485761810 | 2825 | 2850 | 2850 | 2825 | 848 |
| 475 | 20230807 | 112900 | 1483359575 | 2815 | 2820 | 2840 | 2815 | 5082 |
| 476 | 20230807 | 112800 | 1469007130 | 2815 | 2875 | 2875 | 2785 | 6877 |
| 477 | 20230807 | 112700 | 1449548745 | 2880 | 2900 | 2940 | 2875 | 19353 |
| 478 | 20230807 | 112600 | 1393413365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20230807 | 112500 | 1393413365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 480 | 20230807 | 112400 | 1393413365 | 2850 | 2840 | 2850 | 2840 | 5359 |
| 481 | 20230807 | 112300 | 1378157855 | 2835 | 2830 | 2840 | 2820 | 1386 |
| 482 | 20230807 | 112200 | 1374224395 | 2820 | 2815 | 2830 | 2815 | 1738 |
| 483 | 20230807 | 112100 | 1369313445 | 2820 | 2810 | 2820 | 2810 | 2249 |
| 484 | 20230807 | 112000 | 1362984625 | 2805 | 2805 | 2805 | 2805 | 1150 |
| 485 | 20230807 | 111900 | 1359758875 | 2800 | 2790 | 2810 | 2780 | 5333 |
| 486 | 20230807 | 111800 | 1344851925 | 2790 | 2790 | 2795 | 2790 | 536 |
| 487 | 20230807 | 111700 | 1343353935 | 2795 | 2785 | 2795 | 2785 | 1187 |
| 488 | 20230807 | 111600 | 1340037315 | 2785 | 2790 | 2790 | 2785 | 1582 |
| 489 | 20230807 | 111500 | 1335628315 | 2785 | 2780 | 2790 | 2780 | 5919 |
| 490 | 20230807 | 111400 | 1319161805 | 2785 | 2775 | 2785 | 2775 | 4645 |
| 491 | 20230807 | 111300 | 1306259235 | 2770 | 2775 | 2775 | 2755 | 4643 |
| 492 | 20230807 | 111200 | 1293419170 | 2770 | 2760 | 2770 | 2760 | 3333 |
| 493 | 20230807 | 111100 | 1284202165 | 2745 | 2765 | 2770 | 2745 | 10521 |
| 494 | 20230807 | 111000 | 1255293895 | 2765 | 2715 | 2765 | 2715 | 52667 |
| 495 | 20230807 | 110900 | 1111343305 | 2715 | 2715 | 2715 | 2715 | 618 |
| 496 | 20230807 | 110800 | 1109665435 | 2710 | 2715 | 2715 | 2710 | 11187 |
| 497 | 20230807 | 110700 | 1079335820 | 2715 | 2715 | 2715 | 2710 | 2584 |
| 498 | 20230807 | 110600 | 1072325260 | 2710 | 2710 | 2710 | 2710 | 250 |
| 499 | 20230807 | 110500 | 1071647760 | 2710 | 2700 | 2710 | 2700 | 181 |
| 500 | 20230807 | 110400 | 1071157260 | 2690 | 2695 | 2695 | 2690 | 1131 |
| 501 | 20230807 | 110300 | 1068109430 | 2695 | 2690 | 2695 | 2690 | 344 |
| 502 | 20230807 | 110200 | 1067184060 | 2695 | 2705 | 2710 | 2695 | 27525 |
| 503 | 20230807 | 110100 | 992851830 | 2710 | 2715 | 2715 | 2710 | 589 |
| 504 | 20230807 | 110000 | 991255630 | 2705 | 2710 | 2715 | 2705 | 4183 |
| 505 | 20230807 | 105900 | 979924795 | 2710 | 2710 | 2715 | 2705 | 561 |
| 506 | 20230807 | 105800 | 978404925 | 2695 | 2710 | 2710 | 2695 | 2258 |
| 507 | 20230807 | 105700 | 972296780 | 2700 | 2700 | 2700 | 2700 | 130 |
| 508 | 20230807 | 105600 | 971945780 | 2700 | 2700 | 2700 | 2700 | 457 |
| 509 | 20230807 | 105500 | 970711880 | 2700 | 2700 | 2700 | 2700 | 4570 |
| 510 | 20230807 | 105400 | 958372880 | 2690 | 2690 | 2690 | 2690 | 833 |
| 511 | 20230807 | 105300 | 956132110 | 2690 | 2695 | 2695 | 2690 | 5013 |
| 512 | 20230807 | 105200 | 942647075 | 2695 | 2695 | 2695 | 2695 | 149 |
| 513 | 20230807 | 105100 | 942245520 | 2695 | 2695 | 2695 | 2695 | 6 |
| 514 | 20230807 | 105000 | 942229350 | 2695 | 2685 | 2695 | 2685 | 1703 |
| 515 | 20230807 | 104900 | 937655475 | 2685 | 2685 | 2685 | 2685 | 0 |
| 516 | 20230807 | 104800 | 937655475 | 2685 | 2685 | 2685 | 2685 | 224 |
| 517 | 20230807 | 104700 | 937054035 | 2685 | 2675 | 2685 | 2675 | 102 |
| 518 | 20230807 | 104600 | 936781165 | 2675 | 2685 | 2685 | 2675 | 1823 |
| 519 | 20230807 | 104500 | 931900385 | 2685 | 2680 | 2685 | 2680 | 71 |
| 520 | 20230807 | 104400 | 931709940 | 2680 | 2680 | 2680 | 2680 | 937 |
| 521 | 20230807 | 104300 | 929198780 | 2680 | 2675 | 2680 | 2675 | 105 |
| 522 | 20230807 | 104200 | 928917880 | 2680 | 2680 | 2680 | 2680 | 3 |
| 523 | 20230807 | 104100 | 928909840 | 2675 | 2675 | 2675 | 2675 | 50 |
| 524 | 20230807 | 104000 | 928776090 | 2680 | 2680 | 2680 | 2680 | 45 |
| 525 | 20230807 | 103900 | 928655490 | 2680 | 2685 | 2685 | 2680 | 7 |
| 526 | 20230807 | 103800 | 928636720 | 2680 | 2685 | 2685 | 2680 | 295 |
| 527 | 20230807 | 103700 | 927844655 | 2685 | 2675 | 2685 | 2675 | 202 |
| 528 | 20230807 | 103600 | 927304285 | 2675 | 2675 | 2675 | 2675 | 1120 |
| 529 | 20230807 | 103500 | 924308285 | 2695 | 2695 | 2695 | 2695 | 72 |
| 530 | 20230807 | 103400 | 924114245 | 2700 | 2700 | 2700 | 2700 | 56 |
| 531 | 20230807 | 103300 | 923963045 | 2675 | 2680 | 2700 | 2675 | 1853 |
| 532 | 20230807 | 103200 | 918995295 | 2680 | 2700 | 2700 | 2680 | 2436 |
| 533 | 20230807 | 103100 | 912462195 | 2700 | 2700 | 2700 | 2700 | 1017 |
| 534 | 20230807 | 103000 | 909716295 | 2690 | 2710 | 2710 | 2690 | 997 |
| 535 | 20230807 | 102900 | 907033945 | 2700 | 2710 | 2710 | 2700 | 3394 |
| 536 | 20230807 | 102800 | 897852725 | 2710 | 2710 | 2710 | 2710 | 1029 |
| 537 | 20230807 | 102700 | 895064135 | 2710 | 2710 | 2710 | 2710 | 102 |
| 538 | 20230807 | 102600 | 894787715 | 2710 | 2710 | 2710 | 2710 | 5 |
| 539 | 20230807 | 102500 | 894774165 | 2705 | 2710 | 2710 | 2705 | 2390 |
| 540 | 20230807 | 102400 | 888306565 | 2710 | 2710 | 2710 | 2710 | 2435 |
| 541 | 20230807 | 102300 | 881707715 | 2710 | 2710 | 2710 | 2710 | 2 |
| 542 | 20230807 | 102200 | 881702295 | 2705 | 2705 | 2705 | 2705 | 561 |
| 543 | 20230807 | 102100 | 880184790 | 2705 | 2705 | 2705 | 2705 | 0 |
| 544 | 20230807 | 102000 | 880184790 | 2705 | 2705 | 2705 | 2705 | 254 |
| 545 | 20230807 | 101900 | 879497720 | 2705 | 2690 | 2705 | 2690 | 8990 |
| 546 | 20230807 | 101800 | 855250195 | 2685 | 2685 | 2685 | 2685 | 250 |
| 547 | 20230807 | 101700 | 854578945 | 2685 | 2685 | 2685 | 2685 | 243 |
| 548 | 20230807 | 101600 | 853926490 | 2695 | 2695 | 2695 | 2695 | 226 |
| 549 | 20230807 | 101500 | 853317420 | 2695 | 2695 | 2695 | 2695 | 28 |
| 550 | 20230807 | 101400 | 853241960 | 2685 | 2695 | 2695 | 2685 | 3001 |
| 551 | 20230807 | 101300 | 845178830 | 2695 | 2695 | 2695 | 2690 | 152 |
| 552 | 20230807 | 101200 | 844769340 | 2695 | 2690 | 2695 | 2690 | 27 |
| 553 | 20230807 | 101100 | 844696700 | 2695 | 2685 | 2695 | 2685 | 431 |
| 554 | 20230807 | 101000 | 843537270 | 2690 | 2700 | 2700 | 2690 | 852 |
| 555 | 20230807 | 100900 | 841245370 | 2695 | 2695 | 2695 | 2695 | 2316 |
| 556 | 20230807 | 100800 | 835003750 | 2690 | 2690 | 2695 | 2685 | 5175 |
| 557 | 20230807 | 100700 | 821096610 | 2690 | 2690 | 2690 | 2690 | 294 |
| 558 | 20230807 | 100600 | 820305750 | 2690 | 2690 | 2690 | 2690 | 2 |
| 559 | 20230807 | 100500 | 820300370 | 2685 | 2680 | 2685 | 2680 | 225 |
| 560 | 20230807 | 100400 | 819697120 | 2680 | 2680 | 2680 | 2680 | 2020 |
| 561 | 20230807 | 100300 | 814283520 | 2680 | 2680 | 2680 | 2680 | 200 |
| 562 | 20230807 | 100200 | 813747520 | 2680 | 2685 | 2685 | 2680 | 1246 |
| 563 | 20230807 | 100100 | 810404930 | 2685 | 2690 | 2690 | 2685 | 1421 |
| 564 | 20230807 | 100000 | 806585660 | 2690 | 2670 | 2690 | 2665 | 7723 |
| 565 | 20230807 | 095900 | 785916305 | 2670 | 2670 | 2670 | 2660 | 3892 |
| 566 | 20230807 | 095800 | 775534665 | 2660 | 2670 | 2670 | 2660 | 2363 |
| 567 | 20230807 | 095700 | 769248520 | 2665 | 2695 | 2695 | 2665 | 2637 |
| 568 | 20230807 | 095600 | 762197250 | 2685 | 2695 | 2695 | 2685 | 2123 |
| 569 | 20230807 | 095500 | 756489975 | 2700 | 2700 | 2700 | 2700 | 134 |
| 570 | 20230807 | 095400 | 756128175 | 2700 | 2700 | 2700 | 2700 | 100 |
| 571 | 20230807 | 095300 | 755858175 | 2710 | 2705 | 2710 | 2705 | 1450 |
| 572 | 20230807 | 095200 | 751929810 | 2710 | 2695 | 2710 | 2695 | 477 |
| 573 | 20230807 | 095100 | 750644250 | 2690 | 2695 | 2695 | 2690 | 1147 |
| 574 | 20230807 | 095000 | 747554690 | 2695 | 2690 | 2695 | 2690 | 1003 |
| 575 | 20230807 | 094900 | 744851615 | 2690 | 2690 | 2690 | 2690 | 1469 |
| 576 | 20230807 | 094800 | 740900005 | 2695 | 2675 | 2695 | 2670 | 1154 |
| 577 | 20230807 | 094700 | 737813725 | 2690 | 2695 | 2695 | 2680 | 922 |
| 578 | 20230807 | 094600 | 735329240 | 2695 | 2725 | 2725 | 2695 | 7897 |
| 579 | 20230807 | 094500 | 713994955 | 2710 | 2730 | 2735 | 2710 | 9482 |
| 580 | 20230807 | 094400 | 688213270 | 2730 | 2695 | 2730 | 2695 | 4747 |
| 581 | 20230807 | 094300 | 675352235 | 2695 | 2695 | 2695 | 2670 | 3075 |
| 582 | 20230807 | 094200 | 667090165 | 2685 | 2700 | 2705 | 2685 | 10458 |
| 583 | 20230807 | 094100 | 638913960 | 2680 | 2645 | 2700 | 2620 | 6731 |
| 584 | 20230807 | 094000 | 620992995 | 2660 | 2600 | 2660 | 2560 | 43516 |
| 585 | 20230807 | 093900 | 507860755 | 2610 | 2610 | 2610 | 2610 | 0 |
| 586 | 20230807 | 093800 | 507860755 | 2610 | 2660 | 2700 | 2610 | 22842 |
| 587 | 20230807 | 093700 | 447448865 | 2655 | 2705 | 2705 | 2625 | 6908 |
| 588 | 20230807 | 093600 | 428987425 | 2685 | 2730 | 2730 | 2685 | 34403 |
| 589 | 20230807 | 093500 | 336065935 | 2735 | 2730 | 2735 | 2720 | 4568 |
| 590 | 20230807 | 093400 | 323609510 | 2735 | 2745 | 2745 | 2720 | 7077 |
| 591 | 20230807 | 093300 | 304297840 | 2735 | 2745 | 2745 | 2730 | 187 |
| 592 | 20230807 | 093200 | 303786585 | 2745 | 2745 | 2745 | 2730 | 5511 |
| 593 | 20230807 | 093100 | 288705445 | 2745 | 2755 | 2755 | 2745 | 784 |
| 594 | 20230807 | 093000 | 286553345 | 2740 | 2745 | 2755 | 2740 | 7469 |
| 595 | 20230807 | 092900 | 266043475 | 2755 | 2755 | 2755 | 2755 | 2 |
| 596 | 20230807 | 092800 | 266037965 | 2755 | 2745 | 2755 | 2745 | 67 |
| 597 | 20230807 | 092700 | 265853680 | 2755 | 2745 | 2760 | 2745 | 374 |
| 598 | 20230807 | 092600 | 264827015 | 2760 | 2760 | 2760 | 2740 | 47 |
| 599 | 20230807 | 092500 | 264697775 | 2760 | 2740 | 2760 | 2735 | 538 |
| 600 | 20230807 | 092400 | 263225150 | 2735 | 2745 | 2745 | 2735 | 1000 |
| 601 | 20230807 | 092300 | 260489730 | 2735 | 2755 | 2765 | 2735 | 7009 |
| 602 | 20230807 | 092200 | 241215805 | 2765 | 2765 | 2765 | 2765 | 35 |
| 603 | 20230807 | 092100 | 241119030 | 2765 | 2750 | 2765 | 2745 | 6128 |
| 604 | 20230807 | 092000 | 224232530 | 2745 | 2740 | 2745 | 2730 | 2854 |
| 605 | 20230807 | 091900 | 216440725 | 2735 | 2750 | 2750 | 2735 | 1856 |
| 606 | 20230807 | 091800 | 211356425 | 2750 | 2740 | 2755 | 2740 | 4107 |
| 607 | 20230807 | 091700 | 200075240 | 2745 | 2750 | 2760 | 2740 | 3072 |
| 608 | 20230807 | 091600 | 191644955 | 2745 | 2775 | 2775 | 2745 | 10897 |
| 609 | 20230807 | 091500 | 161641660 | 2780 | 2825 | 2825 | 2780 | 4698 |
| 610 | 20230807 | 091400 | 148553280 | 2825 | 2765 | 2830 | 2765 | 4891 |
| 611 | 20230807 | 091300 | 134854145 | 2765 | 2760 | 2770 | 2760 | 7266 |
| 612 | 20230807 | 091200 | 114754155 | 2765 | 2765 | 2765 | 2755 | 4127 |
| 613 | 20230807 | 091100 | 103370780 | 2765 | 2770 | 2770 | 2755 | 3226 |
| 614 | 20230807 | 091000 | 94458830 | 2770 | 2760 | 2770 | 2760 | 1533 |
| 615 | 20230807 | 090900 | 90221110 | 2765 | 2785 | 2785 | 2755 | 441 |
| 616 | 20230807 | 090800 | 89004255 | 2780 | 2780 | 2785 | 2780 | 1473 |
| 617 | 20230807 | 090700 | 84909300 | 2785 | 2765 | 2785 | 2765 | 381 |
| 618 | 20230807 | 090600 | 83852675 | 2745 | 2770 | 2770 | 2745 | 7168 |
| 619 | 20230807 | 090500 | 64094800 | 2785 | 2780 | 2800 | 2775 | 3896 |
| 620 | 20230807 | 090400 | 53256375 | 2800 | 2780 | 2800 | 2780 | 551 |
| 621 | 20230807 | 090300 | 51714095 | 2800 | 2800 | 2800 | 2780 | 1674 |
| 622 | 20230807 | 090200 | 47041780 | 2800 | 2845 | 2845 | 2800 | 8777 |
| 623 | 20230807 | 090100 | 22379520 | 2850 | 2860 | 2860 | 2850 | 3330 |
| 624 | 20230807 | 090000 | 12857075 | 2860 | 2895 | 2895 | 2860 | 4457 |