28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 3 | 20230807 | 183400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20230807 | 183300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20230807 | 183200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20230807 | 183100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20230807 | 183000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20230807 | 182900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20230807 | 182800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20230807 | 182700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20230807 | 182600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20230807 | 182500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20230807 | 182400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20230807 | 182300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20230807 | 182200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20230807 | 182100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20230807 | 182000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20230807 | 181900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20230807 | 181800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20230807 | 181700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20230807 | 181600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20230807 | 181500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20230807 | 181400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20230807 | 181300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20230807 | 181200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20230807 | 181100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20230807 | 181000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20230807 | 180900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20230807 | 180800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20230807 | 180700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20230807 | 180600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20230807 | 180500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 33 | 20230807 | 180400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20230807 | 180300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20230807 | 180200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20230807 | 180100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20230807 | 180000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20230807 | 175900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20230807 | 175800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20230807 | 175700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20230807 | 175600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20230807 | 175500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20230807 | 175400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20230807 | 175300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20230807 | 175200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20230807 | 175100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20230807 | 175000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20230807 | 174900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20230807 | 174800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20230807 | 174700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20230807 | 174600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20230807 | 174500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20230807 | 174400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20230807 | 174300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20230807 | 174200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20230807 | 174100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20230807 | 174000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20230807 | 173900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20230807 | 173800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20230807 | 173700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20230807 | 173600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20230807 | 173500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 63 | 20230807 | 173400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20230807 | 173300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20230807 | 173200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20230807 | 173100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20230807 | 173000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20230807 | 172900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20230807 | 172800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20230807 | 172700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20230807 | 172600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20230807 | 172500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20230807 | 172400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20230807 | 172300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20230807 | 172200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20230807 | 172100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20230807 | 172000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20230807 | 171900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20230807 | 171800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20230807 | 171700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20230807 | 171600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20230807 | 171500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20230807 | 171400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20230807 | 171300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20230807 | 171200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20230807 | 171100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20230807 | 171000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20230807 | 170900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20230807 | 170800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20230807 | 170700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20230807 | 170600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20230807 | 170500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 93 | 20230807 | 170400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20230807 | 170300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20230807 | 170200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20230807 | 170100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20230807 | 170000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20230807 | 165900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20230807 | 165800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20230807 | 165700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20230807 | 165600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20230807 | 165500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20230807 | 165400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20230807 | 165300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20230807 | 165200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20230807 | 165100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20230807 | 165000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20230807 | 164900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20230807 | 164800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20230807 | 164700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20230807 | 164600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20230807 | 164500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20230807 | 164400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20230807 | 164300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20230807 | 164200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20230807 | 164100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20230807 | 164000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20230807 | 163900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20230807 | 163800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20230807 | 163700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20230807 | 163600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20230807 | 163500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 123 | 20230807 | 163400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20230807 | 163300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20230807 | 163200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20230807 | 163100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20230807 | 163000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20230807 | 162900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20230807 | 162800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20230807 | 162700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20230807 | 162600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20230807 | 162500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20230807 | 162400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20230807 | 162300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20230807 | 162200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20230807 | 162100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20230807 | 162000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20230807 | 161900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20230807 | 161800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20230807 | 161700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20230807 | 161600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20230807 | 161500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20230807 | 161400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20230807 | 161300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20230807 | 161200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20230807 | 161100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20230807 | 161000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20230807 | 160900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20230807 | 160800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20230807 | 160700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20230807 | 160600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20230807 | 160500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 153 | 20230807 | 160400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20230807 | 160300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20230807 | 160200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20230807 | 160100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20230807 | 160000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20230807 | 155900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20230807 | 155800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20230807 | 155700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20230807 | 155600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20230807 | 155500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20230807 | 155400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20230807 | 155300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20230807 | 155200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20230807 | 155100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20230807 | 155000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20230807 | 154900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20230807 | 154800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20230807 | 154700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20230807 | 154600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20230807 | 154500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20230807 | 154400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20230807 | 154300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20230807 | 154200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20230807 | 154100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20230807 | 154000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20230807 | 153900 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20230807 | 153800 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20230807 | 153700 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20230807 | 153600 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20230807 | 153500 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 183 | 20230807 | 153400 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20230807 | 153300 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20230807 | 153200 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20230807 | 153100 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20230807 | 153000 | 1983867445 | 3960 | 3960 | 3960 | 3960 | 49623 |
| 188 | 20230807 | 152900 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 189 | 20230807 | 152800 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 190 | 20230807 | 152700 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 191 | 20230807 | 152600 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 192 | 20230807 | 152500 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 193 | 20230807 | 152400 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 194 | 20230807 | 152300 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 195 | 20230807 | 152200 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 196 | 20230807 | 152100 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 197 | 20230807 | 152000 | 1787360365 | 3945 | 3945 | 3945 | 3945 | 0 |
| 198 | 20230807 | 151900 | 1787360365 | 3945 | 3910 | 3945 | 3890 | 19326 |
| 199 | 20230807 | 151800 | 1711642815 | 3890 | 3875 | 3905 | 3875 | 25565 |
| 200 | 20230807 | 151700 | 1612120805 | 3885 | 3870 | 3885 | 3870 | 15135 |
| 201 | 20230807 | 151600 | 1553440800 | 3870 | 3870 | 3870 | 3845 | 3488 |
| 202 | 20230807 | 151500 | 1539999730 | 3870 | 3865 | 3870 | 3860 | 1576 |
| 203 | 20230807 | 151400 | 1533902560 | 3870 | 3850 | 3870 | 3845 | 18740 |
| 204 | 20230807 | 151300 | 1461639600 | 3850 | 3845 | 3850 | 3845 | 471 |
| 205 | 20230807 | 151200 | 1459826835 | 3840 | 3845 | 3850 | 3840 | 4093 |
| 206 | 20230807 | 151100 | 1444069500 | 3845 | 3840 | 3845 | 3840 | 3913 |
| 207 | 20230807 | 151000 | 1429028765 | 3840 | 3845 | 3845 | 3840 | 24 |
| 208 | 20230807 | 150900 | 1428936505 | 3845 | 3845 | 3845 | 3845 | 115 |
| 209 | 20230807 | 150800 | 1428494330 | 3845 | 3840 | 3845 | 3840 | 384 |
| 210 | 20230807 | 150700 | 1427019100 | 3840 | 3840 | 3840 | 3840 | 720 |
| 211 | 20230807 | 150600 | 1424254300 | 3840 | 3840 | 3840 | 3840 | 1116 |
| 212 | 20230807 | 150500 | 1419968860 | 3840 | 3840 | 3840 | 3840 | 149 |
| 213 | 20230807 | 150400 | 1419396700 | 3840 | 3840 | 3840 | 3840 | 28 |
| 214 | 20230807 | 150300 | 1419289180 | 3835 | 3835 | 3835 | 3835 | 216 |
| 215 | 20230807 | 150200 | 1418460820 | 3835 | 3835 | 3835 | 3835 | 30 |
| 216 | 20230807 | 150100 | 1418345770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230807 | 150000 | 1418345770 | 3840 | 3840 | 3840 | 3840 | 6 |
| 218 | 20230807 | 145900 | 1418322730 | 3835 | 3840 | 3840 | 3835 | 212 |
| 219 | 20230807 | 145800 | 1417509510 | 3835 | 3835 | 3835 | 3835 | 172 |
| 220 | 20230807 | 145700 | 1416849890 | 3840 | 3840 | 3840 | 3840 | 1510 |
| 221 | 20230807 | 145600 | 1411051490 | 3840 | 3840 | 3840 | 3840 | 308 |
| 222 | 20230807 | 145500 | 1409868770 | 3840 | 3835 | 3840 | 3835 | 8012 |
| 223 | 20230807 | 145400 | 1379107230 | 3835 | 3835 | 3835 | 3835 | 1105 |
| 224 | 20230807 | 145300 | 1374869555 | 3830 | 3835 | 3835 | 3830 | 23 |
| 225 | 20230807 | 145200 | 1374781365 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20230807 | 145100 | 1374781365 | 3835 | 3835 | 3835 | 3835 | 10 |
| 227 | 20230807 | 145000 | 1374743015 | 3835 | 3835 | 3835 | 3835 | 12 |
| 228 | 20230807 | 144900 | 1374696995 | 3835 | 3835 | 3835 | 3835 | 5 |
| 229 | 20230807 | 144800 | 1374677820 | 3835 | 3835 | 3835 | 3830 | 541 |
| 230 | 20230807 | 144700 | 1372603260 | 3835 | 3835 | 3835 | 3835 | 306 |
| 231 | 20230807 | 144600 | 1371429750 | 3835 | 3835 | 3835 | 3835 | 1 |
| 232 | 20230807 | 144500 | 1371425915 | 3830 | 3830 | 3830 | 3830 | 53 |
| 233 | 20230807 | 144400 | 1371222925 | 3835 | 3830 | 3835 | 3830 | 31 |
| 234 | 20230807 | 144300 | 1371104190 | 3830 | 3830 | 3830 | 3830 | 82 |
| 235 | 20230807 | 144200 | 1370790130 | 3830 | 3830 | 3830 | 3830 | 1970 |
| 236 | 20230807 | 144100 | 1363245030 | 3830 | 3830 | 3830 | 3830 | 1101 |
| 237 | 20230807 | 144000 | 1359028200 | 3830 | 3825 | 3830 | 3825 | 158 |
| 238 | 20230807 | 143900 | 1358423620 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20230807 | 143800 | 1358423620 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20230807 | 143700 | 1358423620 | 3825 | 3825 | 3825 | 3825 | 112 |
| 241 | 20230807 | 143600 | 1357995220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20230807 | 143500 | 1357995220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 243 | 20230807 | 143400 | 1357995220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20230807 | 143300 | 1357995220 | 3825 | 3830 | 3830 | 3825 | 64 |
| 245 | 20230807 | 143200 | 1357750320 | 3825 | 3830 | 3830 | 3825 | 1087 |
| 246 | 20230807 | 143100 | 1353592110 | 3830 | 3835 | 3835 | 3830 | 309 |
| 247 | 20230807 | 143000 | 1352408595 | 3835 | 3835 | 3835 | 3835 | 5 |
| 248 | 20230807 | 142900 | 1352389420 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20230807 | 142800 | 1352389420 | 3830 | 3830 | 3830 | 3830 | 520 |
| 250 | 20230807 | 142700 | 1350397820 | 3830 | 3835 | 3835 | 3830 | 91 |
| 251 | 20230807 | 142600 | 1350048885 | 3830 | 3830 | 3830 | 3830 | 454 |
| 252 | 20230807 | 142500 | 1348310065 | 3830 | 3830 | 3830 | 3830 | 13 |
| 253 | 20230807 | 142400 | 1348260275 | 3830 | 3825 | 3830 | 3825 | 121 |
| 254 | 20230807 | 142300 | 1347797390 | 3830 | 3830 | 3830 | 3830 | 6 |
| 255 | 20230807 | 142200 | 1347774410 | 3830 | 3830 | 3830 | 3830 | 64 |
| 256 | 20230807 | 142100 | 1347529290 | 3830 | 3830 | 3830 | 3830 | 2311 |
| 257 | 20230807 | 142000 | 1338678160 | 3830 | 3830 | 3830 | 3830 | 375 |
| 258 | 20230807 | 141900 | 1337241910 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20230807 | 141800 | 1337241910 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20230807 | 141700 | 1337241910 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20230807 | 141600 | 1337241910 | 3830 | 3835 | 3835 | 3830 | 113 |
| 262 | 20230807 | 141500 | 1336808970 | 3835 | 3835 | 3835 | 3835 | 102 |
| 263 | 20230807 | 141400 | 1336417800 | 3835 | 3830 | 3835 | 3830 | 122 |
| 264 | 20230807 | 141300 | 1335949940 | 3830 | 3830 | 3830 | 3830 | 32 |
| 265 | 20230807 | 141200 | 1335827380 | 3835 | 3835 | 3835 | 3835 | 32 |
| 266 | 20230807 | 141100 | 1335704660 | 3840 | 3840 | 3840 | 3840 | 863 |
| 267 | 20230807 | 141000 | 1332390740 | 3840 | 3840 | 3840 | 3840 | 16 |
| 268 | 20230807 | 140900 | 1332329300 | 3840 | 3840 | 3840 | 3840 | 302 |
| 269 | 20230807 | 140800 | 1331169620 | 3835 | 3835 | 3835 | 3835 | 3227 |
| 270 | 20230807 | 140700 | 1318794075 | 3830 | 3830 | 3830 | 3830 | 1076 |
| 271 | 20230807 | 140600 | 1314672995 | 3830 | 3830 | 3830 | 3830 | 20 |
| 272 | 20230807 | 140500 | 1314596395 | 3825 | 3825 | 3825 | 3825 | 70 |
| 273 | 20230807 | 140400 | 1314328645 | 3825 | 3830 | 3830 | 3825 | 5674 |
| 274 | 20230807 | 140300 | 1292624095 | 3825 | 3835 | 3835 | 3825 | 295 |
| 275 | 20230807 | 140200 | 1291495050 | 3835 | 3835 | 3835 | 3835 | 0 |
| 276 | 20230807 | 140100 | 1291495050 | 3835 | 3825 | 3835 | 3825 | 102 |
| 277 | 20230807 | 140000 | 1291104880 | 3825 | 3825 | 3825 | 3825 | 0 |
| 278 | 20230807 | 135900 | 1291104880 | 3825 | 3830 | 3830 | 3825 | 200 |
| 279 | 20230807 | 135800 | 1290339705 | 3835 | 3835 | 3835 | 3835 | 202 |
| 280 | 20230807 | 135700 | 1289565035 | 3835 | 3830 | 3835 | 3825 | 197 |
| 281 | 20230807 | 135600 | 1288810640 | 3825 | 3825 | 3825 | 3825 | 230 |
| 282 | 20230807 | 135500 | 1287930890 | 3825 | 3815 | 3825 | 3815 | 2722 |
| 283 | 20230807 | 135400 | 1277545150 | 3810 | 3810 | 3810 | 3810 | 46 |
| 284 | 20230807 | 135300 | 1277369890 | 3815 | 3815 | 3815 | 3810 | 1274 |
| 285 | 20230807 | 135200 | 1272509775 | 3815 | 3815 | 3815 | 3815 | 5 |
| 286 | 20230807 | 135100 | 1272490700 | 3820 | 3825 | 3825 | 3820 | 1362 |
| 287 | 20230807 | 135000 | 1267282860 | 3820 | 3825 | 3825 | 3820 | 1294 |
| 288 | 20230807 | 134900 | 1262335810 | 3820 | 3820 | 3820 | 3820 | 110 |
| 289 | 20230807 | 134800 | 1261915610 | 3820 | 3825 | 3825 | 3820 | 120 |
| 290 | 20230807 | 134700 | 1261457110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20230807 | 134600 | 1261457110 | 3820 | 3830 | 3830 | 3820 | 2552 |
| 292 | 20230807 | 134500 | 1251707950 | 3835 | 3835 | 3835 | 3835 | 50 |
| 293 | 20230807 | 134400 | 1251516200 | 3835 | 3835 | 3835 | 3835 | 500 |
| 294 | 20230807 | 134300 | 1249598700 | 3835 | 3810 | 3835 | 3810 | 81 |
| 295 | 20230807 | 134200 | 1249288665 | 3810 | 3835 | 3835 | 3810 | 2348 |
| 296 | 20230807 | 134100 | 1240300690 | 3845 | 3845 | 3845 | 3845 | 0 |
| 297 | 20230807 | 134000 | 1240300690 | 3845 | 3845 | 3845 | 3845 | 1 |
| 298 | 20230807 | 133900 | 1240296845 | 3845 | 3845 | 3845 | 3845 | 1452 |
| 299 | 20230807 | 133800 | 1234713905 | 3840 | 3840 | 3840 | 3840 | 566 |
| 300 | 20230807 | 133700 | 1232540465 | 3840 | 3840 | 3840 | 3840 | 3 |
| 301 | 20230807 | 133600 | 1232528945 | 3835 | 3835 | 3835 | 3835 | 100 |
| 302 | 20230807 | 133500 | 1232145445 | 3835 | 3835 | 3835 | 3835 | 474 |
| 303 | 20230807 | 133400 | 1230327655 | 3830 | 3830 | 3830 | 3830 | 40 |
| 304 | 20230807 | 133300 | 1230174455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 305 | 20230807 | 133200 | 1230174455 | 3830 | 3830 | 3830 | 3830 | 942 |
| 306 | 20230807 | 133100 | 1226566595 | 3830 | 3820 | 3830 | 3820 | 1501 |
| 307 | 20230807 | 133000 | 1220831965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 308 | 20230807 | 132900 | 1220831965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 309 | 20230807 | 132800 | 1220831965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 310 | 20230807 | 132700 | 1220831965 | 3820 | 3820 | 3820 | 3820 | 16 |
| 311 | 20230807 | 132600 | 1220770845 | 3820 | 3820 | 3820 | 3820 | 171 |
| 312 | 20230807 | 132500 | 1220117625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 313 | 20230807 | 132400 | 1220117625 | 3820 | 3830 | 3830 | 3820 | 206 |
| 314 | 20230807 | 132300 | 1219330615 | 3830 | 3830 | 3830 | 3830 | 20 |
| 315 | 20230807 | 132200 | 1219254015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 316 | 20230807 | 132100 | 1219254015 | 3830 | 3820 | 3830 | 3820 | 184 |
| 317 | 20230807 | 132000 | 1218550725 | 3815 | 3815 | 3815 | 3815 | 3901 |
| 318 | 20230807 | 131900 | 1203668410 | 3810 | 3810 | 3810 | 3810 | 11 |
| 319 | 20230807 | 131800 | 1203626500 | 3810 | 3815 | 3815 | 3810 | 1101 |
| 320 | 20230807 | 131700 | 1199428545 | 3815 | 3820 | 3820 | 3815 | 521 |
| 321 | 20230807 | 131600 | 1197440680 | 3830 | 3830 | 3830 | 3830 | 200 |
| 322 | 20230807 | 131500 | 1196674680 | 3830 | 3825 | 3830 | 3825 | 41 |
| 323 | 20230807 | 131400 | 1196517850 | 3815 | 3820 | 3820 | 3815 | 157 |
| 324 | 20230807 | 131300 | 1195918855 | 3830 | 3825 | 3830 | 3820 | 209 |
| 325 | 20230807 | 131200 | 1195119915 | 3835 | 3825 | 3835 | 3825 | 881 |
| 326 | 20230807 | 131100 | 1191749945 | 3825 | 3825 | 3825 | 3825 | 44 |
| 327 | 20230807 | 131000 | 1191581645 | 3830 | 3830 | 3830 | 3830 | 642 |
| 328 | 20230807 | 130900 | 1189122785 | 3830 | 3835 | 3835 | 3830 | 585 |
| 329 | 20230807 | 130800 | 1186880640 | 3840 | 3840 | 3840 | 3840 | 26 |
| 330 | 20230807 | 130700 | 1186780800 | 3840 | 3840 | 3840 | 3840 | 404 |
| 331 | 20230807 | 130600 | 1185229440 | 3840 | 3840 | 3840 | 3840 | 0 |
| 332 | 20230807 | 130500 | 1185229440 | 3840 | 3840 | 3840 | 3840 | 60 |
| 333 | 20230807 | 130400 | 1184999040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 334 | 20230807 | 130300 | 1184999040 | 3840 | 3840 | 3840 | 3840 | 327 |
| 335 | 20230807 | 130200 | 1183743360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 336 | 20230807 | 130100 | 1183743360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20230807 | 130000 | 1183743360 | 3840 | 3840 | 3840 | 3835 | 55 |
| 338 | 20230807 | 125900 | 1183532395 | 3840 | 3840 | 3840 | 3840 | 1 |
| 339 | 20230807 | 125800 | 1183528555 | 3835 | 3830 | 3835 | 3825 | 159 |
| 340 | 20230807 | 125700 | 1182918990 | 3835 | 3840 | 3840 | 3835 | 100 |
| 341 | 20230807 | 125600 | 1182535440 | 3840 | 3840 | 3840 | 3840 | 10 |
| 342 | 20230807 | 125500 | 1182497040 | 3845 | 3845 | 3845 | 3845 | 11 |
| 343 | 20230807 | 125400 | 1182454745 | 3845 | 3845 | 3845 | 3845 | 2 |
| 344 | 20230807 | 125300 | 1182447055 | 3840 | 3840 | 3840 | 3840 | 219 |
| 345 | 20230807 | 125200 | 1181606095 | 3845 | 3835 | 3845 | 3830 | 577 |
| 346 | 20230807 | 125100 | 1179395240 | 3845 | 3845 | 3845 | 3840 | 51 |
| 347 | 20230807 | 125000 | 1179199360 | 3845 | 3840 | 3845 | 3840 | 322 |
| 348 | 20230807 | 124900 | 1177962855 | 3845 | 3845 | 3845 | 3845 | 0 |
| 349 | 20230807 | 124800 | 1177962855 | 3845 | 3845 | 3845 | 3845 | 294 |
| 350 | 20230807 | 124700 | 1176832425 | 3845 | 3845 | 3845 | 3845 | 398 |
| 351 | 20230807 | 124600 | 1175302115 | 3845 | 3835 | 3845 | 3835 | 110 |
| 352 | 20230807 | 124500 | 1174880255 | 3835 | 3835 | 3835 | 3835 | 60 |
| 353 | 20230807 | 124400 | 1174650155 | 3835 | 3835 | 3835 | 3835 | 1010 |
| 354 | 20230807 | 124300 | 1170776805 | 3845 | 3850 | 3850 | 3845 | 1381 |
| 355 | 20230807 | 124200 | 1165465355 | 3845 | 3845 | 3850 | 3845 | 1183 |
| 356 | 20230807 | 124100 | 1160916620 | 3845 | 3845 | 3845 | 3845 | 3 |
| 357 | 20230807 | 124000 | 1160905085 | 3840 | 3840 | 3840 | 3840 | 0 |
| 358 | 20230807 | 123900 | 1160905085 | 3840 | 3840 | 3840 | 3840 | 302 |
| 359 | 20230807 | 123800 | 1159745405 | 3840 | 3840 | 3840 | 3840 | 0 |
| 360 | 20230807 | 123700 | 1159745405 | 3840 | 3835 | 3840 | 3835 | 210 |
| 361 | 20230807 | 123600 | 1158939055 | 3845 | 3845 | 3845 | 3845 | 11 |
| 362 | 20230807 | 123500 | 1158896760 | 3845 | 3835 | 3845 | 3835 | 13 |
| 363 | 20230807 | 123400 | 1158846875 | 3835 | 3835 | 3835 | 3835 | 3950 |
| 364 | 20230807 | 123300 | 1143698625 | 3835 | 3835 | 3835 | 3835 | 16 |
| 365 | 20230807 | 123200 | 1143637265 | 3835 | 3850 | 3850 | 3835 | 44 |
| 366 | 20230807 | 123100 | 1143468290 | 3850 | 3850 | 3850 | 3850 | 0 |
| 367 | 20230807 | 123000 | 1143468290 | 3850 | 3840 | 3850 | 3835 | 725 |
| 368 | 20230807 | 122900 | 1140687820 | 3850 | 3850 | 3850 | 3850 | 2 |
| 369 | 20230807 | 122800 | 1140680120 | 3840 | 3840 | 3840 | 3840 | 500 |
| 370 | 20230807 | 122700 | 1138760120 | 3840 | 3840 | 3840 | 3840 | 500 |
| 371 | 20230807 | 122600 | 1136840120 | 3840 | 3840 | 3840 | 3840 | 0 |
| 372 | 20230807 | 122500 | 1136840120 | 3840 | 3840 | 3840 | 3840 | 1224 |
| 373 | 20230807 | 122400 | 1132139960 | 3840 | 3840 | 3840 | 3840 | 30 |
| 374 | 20230807 | 122300 | 1132024760 | 3840 | 3835 | 3840 | 3835 | 351 |
| 375 | 20230807 | 122200 | 1130677920 | 3855 | 3840 | 3855 | 3840 | 5819 |
| 376 | 20230807 | 122100 | 1108286865 | 3835 | 3835 | 3835 | 3835 | 100 |
| 377 | 20230807 | 122000 | 1107903365 | 3835 | 3830 | 3835 | 3830 | 214 |
| 378 | 20230807 | 121900 | 1107083065 | 3835 | 3835 | 3835 | 3835 | 3 |
| 379 | 20230807 | 121800 | 1107071560 | 3830 | 3830 | 3830 | 3830 | 2 |
| 380 | 20230807 | 121700 | 1107063900 | 3825 | 3825 | 3825 | 3825 | 137 |
| 381 | 20230807 | 121600 | 1106539875 | 3825 | 3850 | 3850 | 3825 | 165 |
| 382 | 20230807 | 121500 | 1105907125 | 3850 | 3845 | 3850 | 3845 | 209 |
| 383 | 20230807 | 121400 | 1105102735 | 3850 | 3840 | 3850 | 3815 | 600 |
| 384 | 20230807 | 121300 | 1102809355 | 3840 | 3840 | 3840 | 3840 | 1 |
| 385 | 20230807 | 121200 | 1102805515 | 3840 | 3840 | 3840 | 3840 | 1 |
| 386 | 20230807 | 121100 | 1102801675 | 3845 | 3845 | 3845 | 3845 | 0 |
| 387 | 20230807 | 121000 | 1102801675 | 3845 | 3845 | 3845 | 3845 | 2 |
| 388 | 20230807 | 120900 | 1102793985 | 3840 | 3840 | 3840 | 3840 | 3 |
| 389 | 20230807 | 120800 | 1102782465 | 3835 | 3830 | 3835 | 3830 | 3843 |
| 390 | 20230807 | 120700 | 1088044570 | 3830 | 3825 | 3830 | 3825 | 2457 |
| 391 | 20230807 | 120600 | 1078645810 | 3830 | 3830 | 3830 | 3830 | 235 |
| 392 | 20230807 | 120500 | 1077745760 | 3835 | 3835 | 3835 | 3835 | 3778 |
| 393 | 20230807 | 120400 | 1063257130 | 3835 | 3840 | 3840 | 3835 | 7 |
| 394 | 20230807 | 120300 | 1063230275 | 3835 | 3840 | 3840 | 3835 | 1776 |
| 395 | 20230807 | 120200 | 1056416865 | 3850 | 3840 | 3850 | 3840 | 1040 |
| 396 | 20230807 | 120100 | 1052422865 | 3855 | 3855 | 3855 | 3855 | 200 |
| 397 | 20230807 | 120000 | 1051651865 | 3855 | 3840 | 3855 | 3840 | 148 |
| 398 | 20230807 | 115900 | 1051083210 | 3855 | 3855 | 3855 | 3855 | 10 |
| 399 | 20230807 | 115800 | 1051044660 | 3855 | 3845 | 3855 | 3845 | 1003 |
| 400 | 20230807 | 115700 | 1047188095 | 3855 | 3845 | 3855 | 3845 | 427 |
| 401 | 20230807 | 115600 | 1045546260 | 3855 | 3855 | 3855 | 3855 | 3 |
| 402 | 20230807 | 115500 | 1045534695 | 3845 | 3845 | 3845 | 3845 | 0 |
| 403 | 20230807 | 115400 | 1045534695 | 3845 | 3845 | 3845 | 3845 | 1 |
| 404 | 20230807 | 115300 | 1045530850 | 3845 | 3845 | 3845 | 3845 | 263 |
| 405 | 20230807 | 115200 | 1044519615 | 3845 | 3845 | 3855 | 3845 | 651 |
| 406 | 20230807 | 115100 | 1042013310 | 3855 | 3855 | 3855 | 3855 | 301 |
| 407 | 20230807 | 115000 | 1040852955 | 3850 | 3845 | 3855 | 3845 | 249 |
| 408 | 20230807 | 114900 | 1039894510 | 3845 | 3860 | 3860 | 3845 | 2164 |
| 409 | 20230807 | 114800 | 1031573335 | 3860 | 3855 | 3860 | 3855 | 137 |
| 410 | 20230807 | 114700 | 1031044605 | 3855 | 3860 | 3860 | 3855 | 4286 |
| 411 | 20230807 | 114600 | 1014514480 | 3855 | 3850 | 3855 | 3850 | 4619 |
| 412 | 20230807 | 114500 | 996710085 | 3850 | 3850 | 3850 | 3850 | 80 |
| 413 | 20230807 | 114400 | 996402085 | 3850 | 3850 | 3850 | 3850 | 0 |
| 414 | 20230807 | 114300 | 996402085 | 3850 | 3850 | 3850 | 3850 | 1256 |
| 415 | 20230807 | 114200 | 991566485 | 3850 | 3840 | 3850 | 3840 | 402 |
| 416 | 20230807 | 114100 | 990022785 | 3845 | 3840 | 3845 | 3840 | 96 |
| 417 | 20230807 | 114000 | 989653930 | 3850 | 3850 | 3850 | 3850 | 1141 |
| 418 | 20230807 | 113900 | 985261080 | 3855 | 3850 | 3855 | 3850 | 1269 |
| 419 | 20230807 | 113800 | 980375420 | 3850 | 3845 | 3850 | 3845 | 267 |
| 420 | 20230807 | 113700 | 979347505 | 3855 | 3840 | 3855 | 3840 | 30 |
| 421 | 20230807 | 113600 | 979231930 | 3840 | 3845 | 3845 | 3840 | 200 |
| 422 | 20230807 | 113500 | 978463485 | 3845 | 3855 | 3855 | 3845 | 266 |
| 423 | 20230807 | 113400 | 977439840 | 3855 | 3855 | 3855 | 3855 | 80 |
| 424 | 20230807 | 113300 | 977131440 | 3855 | 3855 | 3870 | 3850 | 8318 |
| 425 | 20230807 | 113200 | 944968985 | 3860 | 3855 | 3860 | 3855 | 536 |
| 426 | 20230807 | 113100 | 942902525 | 3845 | 3845 | 3845 | 3845 | 475 |
| 427 | 20230807 | 113000 | 941076150 | 3845 | 3840 | 3845 | 3840 | 1013 |
| 428 | 20230807 | 112900 | 937184465 | 3840 | 3840 | 3840 | 3840 | 200 |
| 429 | 20230807 | 112800 | 936416465 | 3840 | 3840 | 3845 | 3840 | 637 |
| 430 | 20230807 | 112700 | 933970230 | 3840 | 3840 | 3845 | 3835 | 930 |
| 431 | 20230807 | 112600 | 930400980 | 3840 | 3850 | 3860 | 3835 | 3063 |
| 432 | 20230807 | 112500 | 918623110 | 3860 | 3855 | 3860 | 3850 | 2494 |
| 433 | 20230807 | 112400 | 909003620 | 3860 | 3855 | 3870 | 3855 | 18219 |
| 434 | 20230807 | 112300 | 838675515 | 3850 | 3825 | 3850 | 3825 | 10626 |
| 435 | 20230807 | 112200 | 797890500 | 3820 | 3815 | 3820 | 3815 | 2000 |
| 436 | 20230807 | 112100 | 790259235 | 3815 | 3820 | 3820 | 3815 | 986 |
| 437 | 20230807 | 112000 | 786494175 | 3820 | 3810 | 3820 | 3800 | 3823 |
| 438 | 20230807 | 111900 | 771931795 | 3810 | 3810 | 3810 | 3810 | 300 |
| 439 | 20230807 | 111800 | 770788795 | 3810 | 3800 | 3810 | 3800 | 2755 |
| 440 | 20230807 | 111700 | 760308660 | 3765 | 3805 | 3805 | 3765 | 5600 |
| 441 | 20230807 | 111600 | 739179180 | 3805 | 3805 | 3805 | 3805 | 121 |
| 442 | 20230807 | 111500 | 738718775 | 3805 | 3805 | 3805 | 3805 | 0 |
| 443 | 20230807 | 111400 | 738718775 | 3805 | 3770 | 3805 | 3765 | 3067 |
| 444 | 20230807 | 111300 | 727127575 | 3765 | 3765 | 3765 | 3765 | 0 |
| 445 | 20230807 | 111200 | 727127575 | 3765 | 3775 | 3775 | 3765 | 300 |
| 446 | 20230807 | 111100 | 725997285 | 3770 | 3770 | 3770 | 3770 | 0 |
| 447 | 20230807 | 111000 | 725997285 | 3770 | 3795 | 3800 | 3765 | 2147 |
| 448 | 20230807 | 110900 | 717883545 | 3790 | 3790 | 3790 | 3790 | 33 |
| 449 | 20230807 | 110800 | 717758475 | 3790 | 3790 | 3790 | 3790 | 60 |
| 450 | 20230807 | 110700 | 717531075 | 3790 | 3790 | 3790 | 3790 | 2406 |
| 451 | 20230807 | 110600 | 708412335 | 3790 | 3780 | 3790 | 3775 | 502 |
| 452 | 20230807 | 110500 | 706517255 | 3775 | 3775 | 3775 | 3775 | 0 |
| 453 | 20230807 | 110400 | 706517255 | 3775 | 3785 | 3785 | 3775 | 513 |
| 454 | 20230807 | 110300 | 704578465 | 3785 | 3785 | 3785 | 3785 | 207 |
| 455 | 20230807 | 110200 | 703794970 | 3770 | 3780 | 3780 | 3770 | 675 |
| 456 | 20230807 | 110100 | 701244090 | 3780 | 3775 | 3780 | 3775 | 329 |
| 457 | 20230807 | 110000 | 700000615 | 3770 | 3770 | 3770 | 3770 | 2505 |
| 458 | 20230807 | 105900 | 690556765 | 3770 | 3770 | 3770 | 3770 | 50 |
| 459 | 20230807 | 105800 | 690368265 | 3765 | 3765 | 3765 | 3765 | 0 |
| 460 | 20230807 | 105700 | 690368265 | 3765 | 3765 | 3765 | 3765 | 0 |
| 461 | 20230807 | 105600 | 690368265 | 3765 | 3760 | 3765 | 3760 | 65 |
| 462 | 20230807 | 105500 | 690123545 | 3765 | 3765 | 3765 | 3765 | 0 |
| 463 | 20230807 | 105400 | 690123545 | 3765 | 3765 | 3765 | 3765 | 30 |
| 464 | 20230807 | 105300 | 690010595 | 3765 | 3760 | 3765 | 3760 | 127 |
| 465 | 20230807 | 105200 | 689532795 | 3760 | 3760 | 3760 | 3760 | 75 |
| 466 | 20230807 | 105100 | 689250795 | 3750 | 3750 | 3750 | 3750 | 30 |
| 467 | 20230807 | 105000 | 689138295 | 3750 | 3750 | 3750 | 3750 | 250 |
| 468 | 20230807 | 104900 | 688200795 | 3750 | 3750 | 3750 | 3750 | 0 |
| 469 | 20230807 | 104800 | 688200795 | 3750 | 3750 | 3750 | 3750 | 0 |
| 470 | 20230807 | 104700 | 688200795 | 3750 | 3750 | 3750 | 3750 | 0 |
| 471 | 20230807 | 104600 | 688200795 | 3750 | 3750 | 3750 | 3750 | 200 |
| 472 | 20230807 | 104500 | 687450795 | 3750 | 3750 | 3750 | 3750 | 200 |
| 473 | 20230807 | 104400 | 686700795 | 3750 | 3750 | 3750 | 3750 | 0 |
| 474 | 20230807 | 104300 | 686700795 | 3750 | 3750 | 3750 | 3750 | 1950 |
| 475 | 20230807 | 104200 | 679388295 | 3750 | 3750 | 3750 | 3750 | 21 |
| 476 | 20230807 | 104100 | 679309545 | 3750 | 3755 | 3755 | 3750 | 853 |
| 477 | 20230807 | 104000 | 676108295 | 3750 | 3750 | 3750 | 3750 | 0 |
| 478 | 20230807 | 103900 | 676108295 | 3750 | 3750 | 3750 | 3750 | 0 |
| 479 | 20230807 | 103800 | 676108295 | 3750 | 3750 | 3750 | 3750 | 104 |
| 480 | 20230807 | 103700 | 675718295 | 3755 | 3755 | 3755 | 3755 | 391 |
| 481 | 20230807 | 103600 | 674250090 | 3750 | 3750 | 3750 | 3750 | 17 |
| 482 | 20230807 | 103500 | 674186340 | 3770 | 3770 | 3770 | 3770 | 147 |
| 483 | 20230807 | 103400 | 673632150 | 3770 | 3770 | 3770 | 3770 | 21 |
| 484 | 20230807 | 103300 | 673552980 | 3770 | 3775 | 3780 | 3770 | 257 |
| 485 | 20230807 | 103200 | 672583390 | 3780 | 3775 | 3780 | 3775 | 304 |
| 486 | 20230807 | 103100 | 671434275 | 3760 | 3770 | 3770 | 3760 | 12172 |
| 487 | 20230807 | 103000 | 625667535 | 3770 | 3770 | 3770 | 3770 | 0 |
| 488 | 20230807 | 102900 | 625667535 | 3770 | 3770 | 3770 | 3770 | 3403 |
| 489 | 20230807 | 102800 | 612838225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 490 | 20230807 | 102700 | 612838225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 491 | 20230807 | 102600 | 612838225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 492 | 20230807 | 102500 | 612838225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 493 | 20230807 | 102400 | 612838225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 494 | 20230807 | 102300 | 612838225 | 3745 | 3745 | 3745 | 3745 | 400 |
| 495 | 20230807 | 102200 | 611340225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 496 | 20230807 | 102100 | 611340225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 497 | 20230807 | 102000 | 611340225 | 3745 | 3745 | 3745 | 3745 | 79 |
| 498 | 20230807 | 101900 | 611044370 | 3745 | 3745 | 3745 | 3745 | 1 |
| 499 | 20230807 | 101800 | 611040625 | 3770 | 3770 | 3770 | 3770 | 0 |
| 500 | 20230807 | 101700 | 611040625 | 3770 | 3770 | 3770 | 3770 | 3 |
| 501 | 20230807 | 101600 | 611029315 | 3745 | 3755 | 3755 | 3745 | 1200 |
| 502 | 20230807 | 101500 | 606529645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 503 | 20230807 | 101400 | 606529645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 504 | 20230807 | 101300 | 606529645 | 3770 | 3770 | 3770 | 3770 | 253 |
| 505 | 20230807 | 101200 | 605575835 | 3770 | 3760 | 3770 | 3755 | 319 |
| 506 | 20230807 | 101100 | 604374280 | 3755 | 3755 | 3755 | 3755 | 0 |
| 507 | 20230807 | 101000 | 604374280 | 3755 | 3755 | 3755 | 3755 | 176 |
| 508 | 20230807 | 100900 | 603713400 | 3750 | 3755 | 3755 | 3750 | 1462 |
| 509 | 20230807 | 100800 | 598229470 | 3750 | 3765 | 3765 | 3750 | 7261 |
| 510 | 20230807 | 100700 | 570942995 | 3770 | 3770 | 3770 | 3770 | 0 |
| 511 | 20230807 | 100600 | 570942995 | 3770 | 3770 | 3770 | 3770 | 302 |
| 512 | 20230807 | 100500 | 569804455 | 3770 | 3770 | 3770 | 3770 | 567 |
| 513 | 20230807 | 100400 | 567666865 | 3775 | 3780 | 3780 | 3775 | 1912 |
| 514 | 20230807 | 100300 | 560449050 | 3780 | 3775 | 3780 | 3775 | 11 |
| 515 | 20230807 | 100200 | 560407475 | 3780 | 3780 | 3780 | 3780 | 650 |
| 516 | 20230807 | 100100 | 557950475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 517 | 20230807 | 100000 | 557950475 | 3780 | 3780 | 3780 | 3780 | 10 |
| 518 | 20230807 | 095900 | 557912675 | 3780 | 3780 | 3780 | 3780 | 1 |
| 519 | 20230807 | 095800 | 557908895 | 3780 | 3775 | 3780 | 3775 | 137 |
| 520 | 20230807 | 095700 | 557391060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 521 | 20230807 | 095600 | 557391060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 522 | 20230807 | 095500 | 557391060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 523 | 20230807 | 095400 | 557391060 | 3775 | 3775 | 3775 | 3775 | 0 |
| 524 | 20230807 | 095300 | 557391060 | 3775 | 3775 | 3775 | 3775 | 1770 |
| 525 | 20230807 | 095200 | 550709310 | 3775 | 3785 | 3785 | 3775 | 501 |
| 526 | 20230807 | 095100 | 548818025 | 3780 | 3780 | 3785 | 3775 | 534 |
| 527 | 20230807 | 095000 | 546802000 | 3780 | 3780 | 3780 | 3780 | 50 |
| 528 | 20230807 | 094900 | 546613000 | 3780 | 3780 | 3780 | 3780 | 74 |
| 529 | 20230807 | 094800 | 546333280 | 3775 | 3770 | 3775 | 3770 | 438 |
| 530 | 20230807 | 094700 | 544681080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 531 | 20230807 | 094600 | 544681080 | 3770 | 3785 | 3785 | 3770 | 3797 |
| 532 | 20230807 | 094500 | 530346770 | 3785 | 3785 | 3785 | 3785 | 107 |
| 533 | 20230807 | 094400 | 529941775 | 3790 | 3790 | 3790 | 3790 | 13 |
| 534 | 20230807 | 094300 | 529892505 | 3790 | 3790 | 3790 | 3790 | 19 |
| 535 | 20230807 | 094200 | 529820495 | 3790 | 3790 | 3790 | 3790 | 10 |
| 536 | 20230807 | 094100 | 529782595 | 3790 | 3800 | 3800 | 3790 | 1140 |
| 537 | 20230807 | 094000 | 525451520 | 3805 | 3815 | 3815 | 3805 | 401 |
| 538 | 20230807 | 093900 | 523923660 | 3815 | 3815 | 3815 | 3815 | 237 |
| 539 | 20230807 | 093800 | 523019505 | 3830 | 3815 | 3830 | 3815 | 635 |
| 540 | 20230807 | 093700 | 520596965 | 3815 | 3815 | 3830 | 3815 | 7850 |
| 541 | 20230807 | 093600 | 490625245 | 3815 | 3815 | 3825 | 3815 | 540 |
| 542 | 20230807 | 093500 | 488560315 | 3825 | 3825 | 3825 | 3825 | 560 |
| 543 | 20230807 | 093400 | 486418315 | 3825 | 3810 | 3825 | 3810 | 2623 |
| 544 | 20230807 | 093300 | 476416930 | 3790 | 3790 | 3790 | 3790 | 50 |
| 545 | 20230807 | 093200 | 476227430 | 3785 | 3795 | 3800 | 3785 | 4936 |
| 546 | 20230807 | 093100 | 457503540 | 3795 | 3800 | 3800 | 3795 | 53 |
| 547 | 20230807 | 093000 | 457302350 | 3790 | 3790 | 3790 | 3790 | 0 |
| 548 | 20230807 | 092900 | 457302350 | 3790 | 3800 | 3800 | 3790 | 4241 |
| 549 | 20230807 | 092800 | 441189250 | 3785 | 3800 | 3800 | 3785 | 159 |
| 550 | 20230807 | 092700 | 440586985 | 3820 | 3820 | 3820 | 3815 | 9031 |
| 551 | 20230807 | 092600 | 406093565 | 3820 | 3820 | 3820 | 3820 | 2250 |
| 552 | 20230807 | 092500 | 397498565 | 3820 | 3790 | 3820 | 3790 | 3043 |
| 553 | 20230807 | 092400 | 385923925 | 3790 | 3810 | 3810 | 3790 | 318 |
| 554 | 20230807 | 092300 | 384715730 | 3810 | 3795 | 3810 | 3790 | 1073 |
| 555 | 20230807 | 092200 | 380642200 | 3790 | 3790 | 3790 | 3790 | 0 |
| 556 | 20230807 | 092100 | 380642200 | 3790 | 3805 | 3815 | 3790 | 2602 |
| 557 | 20230807 | 092000 | 370745195 | 3785 | 3790 | 3805 | 3785 | 88 |
| 558 | 20230807 | 091900 | 370410520 | 3800 | 3800 | 3800 | 3795 | 1691 |
| 559 | 20230807 | 091800 | 363984730 | 3800 | 3795 | 3800 | 3780 | 1074 |
| 560 | 20230807 | 091700 | 359908980 | 3785 | 3785 | 3785 | 3785 | 92 |
| 561 | 20230807 | 091600 | 359560760 | 3785 | 3785 | 3785 | 3780 | 211 |
| 562 | 20230807 | 091500 | 358762130 | 3785 | 3795 | 3795 | 3785 | 5425 |
| 563 | 20230807 | 091400 | 338205865 | 3795 | 3790 | 3800 | 3785 | 9317 |
| 564 | 20230807 | 091300 | 302852785 | 3790 | 3790 | 3790 | 3785 | 998 |
| 565 | 20230807 | 091200 | 299071115 | 3790 | 3790 | 3790 | 3785 | 1678 |
| 566 | 20230807 | 091100 | 292711995 | 3790 | 3800 | 3800 | 3790 | 1316 |
| 567 | 20230807 | 091000 | 287723205 | 3795 | 3790 | 3800 | 3785 | 524 |
| 568 | 20230807 | 090900 | 285734525 | 3800 | 3805 | 3805 | 3800 | 1867 |
| 569 | 20230807 | 090800 | 278639865 | 3805 | 3800 | 3810 | 3800 | 1913 |
| 570 | 20230807 | 090700 | 271360570 | 3825 | 3800 | 3830 | 3800 | 2087 |
| 571 | 20230807 | 090600 | 263401925 | 3800 | 3770 | 3800 | 3770 | 2173 |
| 572 | 20230807 | 090500 | 255158275 | 3770 | 3795 | 3795 | 3765 | 4125 |
| 573 | 20230807 | 090400 | 239582240 | 3780 | 3770 | 3790 | 3770 | 1319 |
| 574 | 20230807 | 090300 | 234602940 | 3790 | 3800 | 3800 | 3760 | 7632 |
| 575 | 20230807 | 090200 | 205800225 | 3800 | 3855 | 3860 | 3800 | 12143 |
| 576 | 20230807 | 090100 | 159222665 | 3855 | 3825 | 3875 | 3805 | 26029 |
| 577 | 20230807 | 090000 | 58906780 | 3800 | 3785 | 3820 | 3775 | 15540 |