29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 3 | 20230810 | 190200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230810 | 190100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230810 | 190000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230810 | 185900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230810 | 185800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230810 | 185700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230810 | 185600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230810 | 185500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230810 | 185400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230810 | 185300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230810 | 185200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230810 | 185100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230810 | 185000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230810 | 184900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230810 | 184800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230810 | 184700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230810 | 184600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230810 | 184500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230810 | 184400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230810 | 184300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230810 | 184200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230810 | 184100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230810 | 184000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230810 | 183900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230810 | 183800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230810 | 183700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230810 | 183600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230810 | 183500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230810 | 183400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230810 | 183300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 33 | 20230810 | 183200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230810 | 183100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230810 | 183000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230810 | 182900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230810 | 182800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230810 | 182700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230810 | 182600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230810 | 182500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230810 | 182400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230810 | 182300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230810 | 182200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230810 | 182100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230810 | 182000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230810 | 181900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230810 | 181800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230810 | 181700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230810 | 181600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230810 | 181500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230810 | 181400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230810 | 181300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230810 | 181200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230810 | 181100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230810 | 181000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230810 | 180900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230810 | 180800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230810 | 180700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230810 | 180600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230810 | 180500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230810 | 180400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230810 | 180300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 63 | 20230810 | 180200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230810 | 180100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230810 | 180000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230810 | 175900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230810 | 175800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230810 | 175700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230810 | 175600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230810 | 175500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230810 | 175400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230810 | 175300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230810 | 175200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230810 | 175100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230810 | 175000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230810 | 174900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230810 | 174800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230810 | 174700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230810 | 174600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230810 | 174500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230810 | 174400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230810 | 174300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230810 | 174200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230810 | 174100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230810 | 174000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230810 | 173900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230810 | 173800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230810 | 173700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230810 | 173600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230810 | 173500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230810 | 173400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230810 | 173300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 93 | 20230810 | 173200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230810 | 173100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230810 | 173000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230810 | 172900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230810 | 172800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230810 | 172700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230810 | 172600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230810 | 172500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230810 | 172400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230810 | 172300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230810 | 172200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230810 | 172100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230810 | 172000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230810 | 171900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230810 | 171800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230810 | 171700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230810 | 171600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230810 | 171500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230810 | 171400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230810 | 171300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230810 | 171200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230810 | 171100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230810 | 171000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230810 | 170900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230810 | 170800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230810 | 170700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230810 | 170600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230810 | 170500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230810 | 170400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230810 | 170300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 123 | 20230810 | 170200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230810 | 170100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230810 | 170000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230810 | 165900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230810 | 165800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230810 | 165700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230810 | 165600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230810 | 165500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230810 | 165400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230810 | 165300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230810 | 165200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230810 | 165100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230810 | 165000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230810 | 164900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230810 | 164800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230810 | 164700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230810 | 164600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230810 | 164500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230810 | 164400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230810 | 164300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230810 | 164200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230810 | 164100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230810 | 164000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230810 | 163900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230810 | 163800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230810 | 163700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230810 | 163600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230810 | 163500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230810 | 163400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230810 | 163300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 153 | 20230810 | 163200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230810 | 163100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230810 | 163000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230810 | 162900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230810 | 162800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230810 | 162700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230810 | 162600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230810 | 162500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230810 | 162400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230810 | 162300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230810 | 162200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230810 | 162100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230810 | 162000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230810 | 161900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230810 | 161800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230810 | 161700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230810 | 161600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230810 | 161500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230810 | 161400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230810 | 161300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230810 | 161200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230810 | 161100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230810 | 161000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230810 | 160900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230810 | 160800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230810 | 160700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230810 | 160600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230810 | 160500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230810 | 160400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230810 | 160300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 183 | 20230810 | 160200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230810 | 160100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230810 | 160000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230810 | 155900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230810 | 155800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230810 | 155700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230810 | 155600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230810 | 155500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230810 | 155400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230810 | 155300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230810 | 155200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230810 | 155100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230810 | 155000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230810 | 154900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230810 | 154800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230810 | 154700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230810 | 154600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230810 | 154500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230810 | 154400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230810 | 154300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230810 | 154200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230810 | 154100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230810 | 154000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230810 | 153900 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230810 | 153800 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230810 | 153700 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230810 | 153600 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230810 | 153500 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230810 | 153400 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230810 | 153300 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 213 | 20230810 | 153200 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230810 | 153100 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230810 | 153000 | 1508476440 | 3800 | 3800 | 3800 | 3800 | 1837 |
| 216 | 20230810 | 152900 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230810 | 152800 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230810 | 152700 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230810 | 152600 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230810 | 152500 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230810 | 152400 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230810 | 152300 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230810 | 152200 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230810 | 152100 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230810 | 152000 | 1501495840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230810 | 151900 | 1501495840 | 3800 | 3790 | 3800 | 3790 | 76 |
| 227 | 20230810 | 151800 | 1501207080 | 3800 | 3790 | 3800 | 3790 | 13 |
| 228 | 20230810 | 151700 | 1501157700 | 3795 | 3805 | 3805 | 3795 | 3947 |
| 229 | 20230810 | 151600 | 1486160005 | 3805 | 3800 | 3805 | 3800 | 253 |
| 230 | 20230810 | 151500 | 1485198340 | 3805 | 3805 | 3805 | 3805 | 339 |
| 231 | 20230810 | 151400 | 1483908445 | 3805 | 3805 | 3805 | 3800 | 71 |
| 232 | 20230810 | 151300 | 1483638305 | 3805 | 3805 | 3805 | 3800 | 98 |
| 233 | 20230810 | 151200 | 1483265670 | 3805 | 3810 | 3810 | 3795 | 223 |
| 234 | 20230810 | 151100 | 1482417020 | 3810 | 3810 | 3810 | 3800 | 145 |
| 235 | 20230810 | 151000 | 1481865080 | 3810 | 3810 | 3810 | 3810 | 165 |
| 236 | 20230810 | 150900 | 1481236430 | 3810 | 3810 | 3810 | 3810 | 70 |
| 237 | 20230810 | 150800 | 1480969730 | 3810 | 3815 | 3815 | 3810 | 183 |
| 238 | 20230810 | 150700 | 1480272240 | 3815 | 3810 | 3815 | 3810 | 284 |
| 239 | 20230810 | 150600 | 1479190195 | 3810 | 3810 | 3810 | 3810 | 448 |
| 240 | 20230810 | 150500 | 1477483315 | 3800 | 3820 | 3820 | 3800 | 275 |
| 241 | 20230810 | 150400 | 1476436875 | 3805 | 3805 | 3820 | 3805 | 362 |
| 242 | 20230810 | 150300 | 1475058895 | 3820 | 3820 | 3820 | 3815 | 198 |
| 243 | 20230810 | 150200 | 1474302575 | 3800 | 3820 | 3820 | 3800 | 1045 |
| 244 | 20230810 | 150100 | 1470330675 | 3820 | 3820 | 3820 | 3810 | 809 |
| 245 | 20230810 | 150000 | 1467243765 | 3820 | 3815 | 3820 | 3815 | 2802 |
| 246 | 20230810 | 145900 | 1456552145 | 3815 | 3815 | 3815 | 3815 | 1664 |
| 247 | 20230810 | 145800 | 1450203985 | 3815 | 3815 | 3815 | 3805 | 1982 |
| 248 | 20230810 | 145700 | 1442653400 | 3815 | 3815 | 3815 | 3805 | 1825 |
| 249 | 20230810 | 145600 | 1435695255 | 3820 | 3820 | 3820 | 3815 | 3542 |
| 250 | 20230810 | 145500 | 1422167430 | 3815 | 3795 | 3820 | 3795 | 9062 |
| 251 | 20230810 | 145400 | 1387626075 | 3800 | 3805 | 3805 | 3795 | 2069 |
| 252 | 20230810 | 145300 | 1379761655 | 3810 | 3810 | 3820 | 3805 | 1872 |
| 253 | 20230810 | 145200 | 1372631220 | 3810 | 3805 | 3820 | 3805 | 1059 |
| 254 | 20230810 | 145100 | 1368593150 | 3800 | 3810 | 3810 | 3800 | 2221 |
| 255 | 20230810 | 145000 | 1360137520 | 3810 | 3810 | 3815 | 3805 | 2710 |
| 256 | 20230810 | 144900 | 1349814005 | 3810 | 3810 | 3815 | 3810 | 1619 |
| 257 | 20230810 | 144800 | 1343645430 | 3810 | 3815 | 3820 | 3810 | 2629 |
| 258 | 20230810 | 144700 | 1333624375 | 3815 | 3815 | 3815 | 3810 | 1875 |
| 259 | 20230810 | 144600 | 1326473300 | 3815 | 3815 | 3815 | 3810 | 1531 |
| 260 | 20230810 | 144500 | 1320636280 | 3820 | 3815 | 3825 | 3815 | 2053 |
| 261 | 20230810 | 144400 | 1312788885 | 3820 | 3825 | 3830 | 3820 | 1816 |
| 262 | 20230810 | 144300 | 1305836560 | 3830 | 3825 | 3835 | 3825 | 2070 |
| 263 | 20230810 | 144200 | 1297908560 | 3825 | 3830 | 3830 | 3820 | 3457 |
| 264 | 20230810 | 144100 | 1284688655 | 3830 | 3830 | 3835 | 3830 | 3786 |
| 265 | 20230810 | 144000 | 1270185100 | 3835 | 3830 | 3835 | 3830 | 2034 |
| 266 | 20230810 | 143900 | 1262393245 | 3830 | 3830 | 3830 | 3830 | 2502 |
| 267 | 20230810 | 143800 | 1252810585 | 3830 | 3830 | 3830 | 3830 | 2011 |
| 268 | 20230810 | 143700 | 1245108455 | 3825 | 3825 | 3830 | 3825 | 2711 |
| 269 | 20230810 | 143600 | 1234738710 | 3825 | 3815 | 3825 | 3815 | 1125 |
| 270 | 20230810 | 143500 | 1230441050 | 3815 | 3815 | 3815 | 3810 | 1696 |
| 271 | 20230810 | 143400 | 1223970815 | 3810 | 3825 | 3825 | 3785 | 6824 |
| 272 | 20230810 | 143300 | 1198026265 | 3825 | 3820 | 3825 | 3820 | 2669 |
| 273 | 20230810 | 143200 | 1187817345 | 3820 | 3815 | 3825 | 3815 | 1954 |
| 274 | 20230810 | 143100 | 1180357655 | 3815 | 3815 | 3825 | 3810 | 2602 |
| 275 | 20230810 | 143000 | 1170422170 | 3820 | 3815 | 3820 | 3805 | 1814 |
| 276 | 20230810 | 142900 | 1163502945 | 3820 | 3820 | 3820 | 3815 | 2441 |
| 277 | 20230810 | 142800 | 1154178825 | 3820 | 3810 | 3820 | 3810 | 937 |
| 278 | 20230810 | 142700 | 1150604550 | 3810 | 3815 | 3815 | 3810 | 2992 |
| 279 | 20230810 | 142600 | 1139194795 | 3810 | 3810 | 3815 | 3810 | 2548 |
| 280 | 20230810 | 142500 | 1129486745 | 3815 | 3815 | 3815 | 3810 | 1663 |
| 281 | 20230810 | 142400 | 1123147415 | 3810 | 3800 | 3810 | 3800 | 12364 |
| 282 | 20230810 | 142300 | 1076079425 | 3800 | 3800 | 3800 | 3795 | 3420 |
| 283 | 20230810 | 142200 | 1063087425 | 3800 | 3800 | 3800 | 3795 | 1464 |
| 284 | 20230810 | 142100 | 1057526745 | 3795 | 3800 | 3800 | 3795 | 2056 |
| 285 | 20230810 | 142000 | 1049716450 | 3795 | 3800 | 3800 | 3795 | 1046 |
| 286 | 20230810 | 141900 | 1045742530 | 3800 | 3800 | 3800 | 3800 | 1496 |
| 287 | 20230810 | 141800 | 1040057730 | 3795 | 3795 | 3800 | 3795 | 2640 |
| 288 | 20230810 | 141700 | 1030037935 | 3795 | 3790 | 3795 | 3790 | 1488 |
| 289 | 20230810 | 141600 | 1024390985 | 3790 | 3790 | 3790 | 3790 | 2802 |
| 290 | 20230810 | 141500 | 1013771405 | 3790 | 3785 | 3790 | 3785 | 2005 |
| 291 | 20230810 | 141400 | 1006181990 | 3780 | 3770 | 3780 | 3770 | 638 |
| 292 | 20230810 | 141300 | 1003771405 | 3770 | 3780 | 3785 | 3770 | 1807 |
| 293 | 20230810 | 141200 | 996944155 | 3780 | 3780 | 3785 | 3780 | 2937 |
| 294 | 20230810 | 141100 | 985842125 | 3780 | 3775 | 3780 | 3775 | 827 |
| 295 | 20230810 | 141000 | 982716690 | 3775 | 3775 | 3780 | 3770 | 1666 |
| 296 | 20230810 | 140900 | 976430510 | 3775 | 3770 | 3775 | 3770 | 2625 |
| 297 | 20230810 | 140800 | 966524495 | 3775 | 3770 | 3775 | 3770 | 2271 |
| 298 | 20230810 | 140700 | 957962650 | 3770 | 3765 | 3770 | 3765 | 1734 |
| 299 | 20230810 | 140600 | 951425485 | 3765 | 3765 | 3765 | 3760 | 2983 |
| 300 | 20230810 | 140500 | 940196990 | 3765 | 3760 | 3765 | 3755 | 2924 |
| 301 | 20230810 | 140400 | 929200775 | 3760 | 3760 | 3760 | 3755 | 1928 |
| 302 | 20230810 | 140300 | 921952995 | 3760 | 3755 | 3760 | 3755 | 1515 |
| 303 | 20230810 | 140200 | 916264005 | 3760 | 3755 | 3760 | 3750 | 2547 |
| 304 | 20230810 | 140100 | 906701030 | 3755 | 3755 | 3755 | 3750 | 1542 |
| 305 | 20230810 | 140000 | 900910870 | 3755 | 3755 | 3755 | 3755 | 34 |
| 306 | 20230810 | 135900 | 900783200 | 3755 | 3755 | 3760 | 3755 | 200 |
| 307 | 20230810 | 135800 | 900032190 | 3755 | 3755 | 3760 | 3755 | 44 |
| 308 | 20230810 | 135700 | 899866805 | 3760 | 3755 | 3760 | 3755 | 665 |
| 309 | 20230810 | 135600 | 897369375 | 3760 | 3760 | 3760 | 3755 | 2975 |
| 310 | 20230810 | 135500 | 886197885 | 3760 | 3760 | 3765 | 3760 | 1432 |
| 311 | 20230810 | 135400 | 880812925 | 3765 | 3765 | 3765 | 3765 | 72 |
| 312 | 20230810 | 135300 | 880541845 | 3765 | 3765 | 3770 | 3760 | 343 |
| 313 | 20230810 | 135200 | 879250380 | 3765 | 3765 | 3765 | 3765 | 72 |
| 314 | 20230810 | 135100 | 878979300 | 3765 | 3765 | 3765 | 3765 | 72 |
| 315 | 20230810 | 135000 | 878708220 | 3765 | 3765 | 3765 | 3765 | 160 |
| 316 | 20230810 | 134900 | 878105820 | 3765 | 3765 | 3765 | 3765 | 131 |
| 317 | 20230810 | 134800 | 877612605 | 3765 | 3765 | 3765 | 3765 | 126 |
| 318 | 20230810 | 134700 | 877138215 | 3765 | 3765 | 3765 | 3765 | 106 |
| 319 | 20230810 | 134600 | 876739125 | 3765 | 3765 | 3765 | 3765 | 197 |
| 320 | 20230810 | 134500 | 875997420 | 3760 | 3765 | 3765 | 3760 | 5 |
| 321 | 20230810 | 134400 | 875978600 | 3765 | 3770 | 3770 | 3755 | 2160 |
| 322 | 20230810 | 134300 | 867861440 | 3770 | 3770 | 3770 | 3765 | 385 |
| 323 | 20230810 | 134200 | 866411065 | 3770 | 3770 | 3770 | 3770 | 38 |
| 324 | 20230810 | 134100 | 866267805 | 3770 | 3770 | 3770 | 3770 | 414 |
| 325 | 20230810 | 134000 | 864707025 | 3775 | 3770 | 3775 | 3770 | 497 |
| 326 | 20230810 | 133900 | 862830860 | 3770 | 3775 | 3775 | 3770 | 624 |
| 327 | 20230810 | 133800 | 860477725 | 3775 | 3770 | 3775 | 3770 | 357 |
| 328 | 20230810 | 133700 | 859131505 | 3770 | 3770 | 3775 | 3770 | 217 |
| 329 | 20230810 | 133600 | 858313225 | 3765 | 3770 | 3770 | 3765 | 67 |
| 330 | 20230810 | 133500 | 858060645 | 3775 | 3765 | 3775 | 3765 | 521 |
| 331 | 20230810 | 133400 | 856098665 | 3760 | 3765 | 3765 | 3760 | 233 |
| 332 | 20230810 | 133300 | 855221595 | 3765 | 3765 | 3765 | 3765 | 34 |
| 333 | 20230810 | 133200 | 855093585 | 3765 | 3765 | 3765 | 3765 | 164 |
| 334 | 20230810 | 133100 | 854476125 | 3765 | 3770 | 3775 | 3755 | 2074 |
| 335 | 20230810 | 133000 | 846678290 | 3770 | 3775 | 3780 | 3770 | 660 |
| 336 | 20230810 | 132900 | 844188815 | 3775 | 3780 | 3780 | 3775 | 129 |
| 337 | 20230810 | 132800 | 843701480 | 3775 | 3775 | 3775 | 3775 | 60 |
| 338 | 20230810 | 132700 | 843474980 | 3775 | 3775 | 3775 | 3775 | 167 |
| 339 | 20230810 | 132600 | 842844555 | 3775 | 3775 | 3775 | 3775 | 34 |
| 340 | 20230810 | 132500 | 842716205 | 3775 | 3770 | 3775 | 3770 | 838 |
| 341 | 20230810 | 132400 | 839553200 | 3775 | 3775 | 3775 | 3775 | 71 |
| 342 | 20230810 | 132300 | 839285175 | 3775 | 3775 | 3775 | 3775 | 127 |
| 343 | 20230810 | 132200 | 838805750 | 3775 | 3775 | 3775 | 3770 | 146 |
| 344 | 20230810 | 132100 | 838254605 | 3775 | 3775 | 3775 | 3775 | 226 |
| 345 | 20230810 | 132000 | 837401455 | 3775 | 3765 | 3775 | 3765 | 328 |
| 346 | 20230810 | 131900 | 836164735 | 3765 | 3750 | 3765 | 3750 | 8567 |
| 347 | 20230810 | 131800 | 803985025 | 3745 | 3740 | 3745 | 3740 | 1343 |
| 348 | 20230810 | 131700 | 798959235 | 3740 | 3740 | 3745 | 3740 | 2162 |
| 349 | 20230810 | 131600 | 790873165 | 3740 | 3740 | 3740 | 3740 | 1151 |
| 350 | 20230810 | 131500 | 786568425 | 3735 | 3735 | 3740 | 3735 | 1537 |
| 351 | 20230810 | 131400 | 780825105 | 3735 | 3730 | 3735 | 3730 | 658 |
| 352 | 20230810 | 131300 | 778367725 | 3735 | 3730 | 3735 | 3730 | 1596 |
| 353 | 20230810 | 131200 | 772414480 | 3735 | 3735 | 3740 | 3735 | 1781 |
| 354 | 20230810 | 131100 | 765762440 | 3735 | 3730 | 3735 | 3730 | 607 |
| 355 | 20230810 | 131000 | 763495460 | 3735 | 3735 | 3740 | 3730 | 1581 |
| 356 | 20230810 | 130900 | 757595495 | 3735 | 3735 | 3735 | 3735 | 162 |
| 357 | 20230810 | 130800 | 756990425 | 3735 | 3735 | 3735 | 3730 | 1635 |
| 358 | 20230810 | 130700 | 750890345 | 3730 | 3740 | 3745 | 3730 | 2623 |
| 359 | 20230810 | 130600 | 741085135 | 3740 | 3740 | 3745 | 3740 | 77 |
| 360 | 20230810 | 130500 | 740796825 | 3745 | 3745 | 3745 | 3740 | 137 |
| 361 | 20230810 | 130400 | 740283815 | 3745 | 3740 | 3745 | 3740 | 101 |
| 362 | 20230810 | 130300 | 739905905 | 3740 | 3740 | 3745 | 3740 | 118 |
| 363 | 20230810 | 130200 | 739464415 | 3745 | 3735 | 3745 | 3735 | 364 |
| 364 | 20230810 | 130100 | 738103225 | 3735 | 3735 | 3740 | 3730 | 419 |
| 365 | 20230810 | 130000 | 736538150 | 3735 | 3735 | 3740 | 3735 | 174 |
| 366 | 20230810 | 125900 | 735887460 | 3740 | 3735 | 3740 | 3735 | 43 |
| 367 | 20230810 | 125800 | 735726685 | 3740 | 3735 | 3740 | 3735 | 183 |
| 368 | 20230810 | 125700 | 735043010 | 3735 | 3735 | 3735 | 3735 | 67 |
| 369 | 20230810 | 125600 | 734792765 | 3735 | 3735 | 3735 | 3735 | 160 |
| 370 | 20230810 | 125500 | 734195165 | 3735 | 3735 | 3735 | 3735 | 126 |
| 371 | 20230810 | 125400 | 733724555 | 3735 | 3740 | 3740 | 3735 | 1654 |
| 372 | 20230810 | 125300 | 727546530 | 3735 | 3735 | 3735 | 3735 | 241 |
| 373 | 20230810 | 125200 | 726646395 | 3735 | 3735 | 3735 | 3735 | 68 |
| 374 | 20230810 | 125100 | 726392415 | 3735 | 3730 | 3735 | 3730 | 393 |
| 375 | 20230810 | 125000 | 724926190 | 3730 | 3730 | 3730 | 3730 | 66 |
| 376 | 20230810 | 124900 | 724680010 | 3730 | 3730 | 3735 | 3730 | 1337 |
| 377 | 20230810 | 124800 | 719692535 | 3735 | 3735 | 3735 | 3735 | 64 |
| 378 | 20230810 | 124700 | 719453495 | 3745 | 3735 | 3745 | 3735 | 18 |
| 379 | 20230810 | 124600 | 719386240 | 3735 | 3730 | 3735 | 3730 | 381 |
| 380 | 20230810 | 124500 | 717964645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 381 | 20230810 | 124400 | 717964645 | 3735 | 3730 | 3735 | 3730 | 179 |
| 382 | 20230810 | 124300 | 717296510 | 3730 | 3730 | 3730 | 3730 | 515 |
| 383 | 20230810 | 124200 | 715375560 | 3735 | 3735 | 3735 | 3735 | 1841 |
| 384 | 20230810 | 124100 | 708499425 | 3735 | 3740 | 3740 | 3735 | 13 |
| 385 | 20230810 | 124000 | 708450865 | 3740 | 3745 | 3745 | 3740 | 321 |
| 386 | 20230810 | 123900 | 707249820 | 3745 | 3745 | 3745 | 3745 | 2 |
| 387 | 20230810 | 123800 | 707242330 | 3745 | 3745 | 3745 | 3745 | 5 |
| 388 | 20230810 | 123700 | 707223605 | 3745 | 3745 | 3745 | 3745 | 95 |
| 389 | 20230810 | 123600 | 706867830 | 3740 | 3740 | 3740 | 3740 | 91 |
| 390 | 20230810 | 123500 | 706527490 | 3740 | 3740 | 3740 | 3735 | 133 |
| 391 | 20230810 | 123400 | 706030220 | 3740 | 3740 | 3740 | 3740 | 682 |
| 392 | 20230810 | 123300 | 703479540 | 3740 | 3740 | 3740 | 3740 | 13 |
| 393 | 20230810 | 123200 | 703430920 | 3740 | 3740 | 3740 | 3740 | 10 |
| 394 | 20230810 | 123100 | 703393520 | 3740 | 3740 | 3740 | 3740 | 93 |
| 395 | 20230810 | 123000 | 703045700 | 3740 | 3740 | 3740 | 3740 | 0 |
| 396 | 20230810 | 122900 | 703045700 | 3740 | 3740 | 3740 | 3740 | 0 |
| 397 | 20230810 | 122800 | 703045700 | 3740 | 3740 | 3740 | 3740 | 93 |
| 398 | 20230810 | 122700 | 702697880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 399 | 20230810 | 122600 | 702697880 | 3740 | 3740 | 3740 | 3740 | 93 |
| 400 | 20230810 | 122500 | 702350060 | 3740 | 3740 | 3740 | 3740 | 0 |
| 401 | 20230810 | 122400 | 702350060 | 3740 | 3735 | 3740 | 3735 | 62 |
| 402 | 20230810 | 122300 | 702118485 | 3735 | 3740 | 3740 | 3735 | 1336 |
| 403 | 20230810 | 122200 | 697123525 | 3740 | 3740 | 3740 | 3740 | 93 |
| 404 | 20230810 | 122100 | 696775705 | 3735 | 3735 | 3735 | 3735 | 0 |
| 405 | 20230810 | 122000 | 696775705 | 3735 | 3735 | 3735 | 3735 | 0 |
| 406 | 20230810 | 121900 | 696775705 | 3735 | 3735 | 3735 | 3735 | 1 |
| 407 | 20230810 | 121800 | 696771970 | 3730 | 3730 | 3730 | 3730 | 1058 |
| 408 | 20230810 | 121700 | 692825630 | 3730 | 3730 | 3730 | 3730 | 93 |
| 409 | 20230810 | 121600 | 692478740 | 3730 | 3725 | 3730 | 3725 | 51 |
| 410 | 20230810 | 121500 | 692288760 | 3730 | 3730 | 3730 | 3730 | 173 |
| 411 | 20230810 | 121400 | 691643470 | 3730 | 3730 | 3730 | 3730 | 1566 |
| 412 | 20230810 | 121300 | 685802290 | 3735 | 3735 | 3735 | 3735 | 20 |
| 413 | 20230810 | 121200 | 685727590 | 3735 | 3730 | 3735 | 3730 | 220 |
| 414 | 20230810 | 121100 | 684906525 | 3730 | 3730 | 3730 | 3730 | 1 |
| 415 | 20230810 | 121000 | 684902795 | 3730 | 3730 | 3735 | 3730 | 61 |
| 416 | 20230810 | 120900 | 684674970 | 3735 | 3725 | 3740 | 3725 | 30 |
| 417 | 20230810 | 120800 | 684563160 | 3730 | 3730 | 3730 | 3730 | 257 |
| 418 | 20230810 | 120700 | 683604550 | 3730 | 3730 | 3730 | 3730 | 0 |
| 419 | 20230810 | 120600 | 683604550 | 3730 | 3730 | 3730 | 3730 | 1 |
| 420 | 20230810 | 120500 | 683600820 | 3730 | 3735 | 3735 | 3730 | 907 |
| 421 | 20230810 | 120400 | 680213185 | 3730 | 3730 | 3730 | 3730 | 1126 |
| 422 | 20230810 | 120300 | 676013205 | 3730 | 3730 | 3730 | 3730 | 119 |
| 423 | 20230810 | 120200 | 675569335 | 3730 | 3730 | 3730 | 3730 | 25 |
| 424 | 20230810 | 120100 | 675476085 | 3735 | 3730 | 3740 | 3725 | 98 |
| 425 | 20230810 | 120000 | 675110530 | 3725 | 3725 | 3725 | 3725 | 2 |
| 426 | 20230810 | 115900 | 675103080 | 3725 | 3720 | 3725 | 3720 | 94 |
| 427 | 20230810 | 115800 | 674752935 | 3725 | 3730 | 3730 | 3720 | 2375 |
| 428 | 20230810 | 115700 | 665911345 | 3730 | 3730 | 3730 | 3730 | 93 |
| 429 | 20230810 | 115600 | 665564455 | 3710 | 3745 | 3745 | 3710 | 14001 |
| 430 | 20230810 | 115500 | 613525480 | 3730 | 3740 | 3740 | 3720 | 15497 |
| 431 | 20230810 | 115400 | 555816520 | 3745 | 3745 | 3745 | 3735 | 1094 |
| 432 | 20230810 | 115300 | 551727095 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20230810 | 115200 | 551727095 | 3750 | 3750 | 3750 | 3750 | 93 |
| 434 | 20230810 | 115100 | 551378345 | 3745 | 3745 | 3745 | 3745 | 0 |
| 435 | 20230810 | 115000 | 551378345 | 3745 | 3745 | 3750 | 3745 | 206 |
| 436 | 20230810 | 114900 | 550606410 | 3750 | 3755 | 3755 | 3750 | 3104 |
| 437 | 20230810 | 114800 | 538963240 | 3760 | 3765 | 3765 | 3760 | 185 |
| 438 | 20230810 | 114700 | 538267175 | 3765 | 3765 | 3765 | 3765 | 2 |
| 439 | 20230810 | 114600 | 538259645 | 3760 | 3765 | 3775 | 3760 | 223 |
| 440 | 20230810 | 114500 | 537420575 | 3760 | 3760 | 3760 | 3760 | 60 |
| 441 | 20230810 | 114400 | 537194975 | 3760 | 3760 | 3760 | 3760 | 4 |
| 442 | 20230810 | 114300 | 537179935 | 3760 | 3760 | 3760 | 3760 | 94 |
| 443 | 20230810 | 114200 | 536826495 | 3755 | 3755 | 3755 | 3755 | 15 |
| 444 | 20230810 | 114100 | 536770170 | 3760 | 3765 | 3765 | 3760 | 113 |
| 445 | 20230810 | 114000 | 536344825 | 3760 | 3760 | 3760 | 3760 | 310 |
| 446 | 20230810 | 113900 | 535179225 | 3760 | 3760 | 3765 | 3760 | 98 |
| 447 | 20230810 | 113800 | 534810275 | 3765 | 3760 | 3765 | 3760 | 56 |
| 448 | 20230810 | 113700 | 534599700 | 3770 | 3760 | 3770 | 3760 | 110 |
| 449 | 20230810 | 113600 | 534185615 | 3765 | 3765 | 3775 | 3760 | 172 |
| 450 | 20230810 | 113500 | 533537885 | 3770 | 3760 | 3770 | 3760 | 17 |
| 451 | 20230810 | 113400 | 533473845 | 3765 | 3765 | 3765 | 3765 | 95 |
| 452 | 20230810 | 113300 | 533116170 | 3760 | 3760 | 3760 | 3760 | 22 |
| 453 | 20230810 | 113200 | 533033450 | 3765 | 3760 | 3765 | 3760 | 601 |
| 454 | 20230810 | 113100 | 530773225 | 3760 | 3760 | 3760 | 3760 | 3 |
| 455 | 20230810 | 113000 | 530761945 | 3765 | 3765 | 3765 | 3765 | 5 |
| 456 | 20230810 | 112900 | 530743120 | 3760 | 3760 | 3775 | 3760 | 720 |
| 457 | 20230810 | 112800 | 528030570 | 3760 | 3755 | 3760 | 3755 | 500 |
| 458 | 20230810 | 112700 | 526151070 | 3760 | 3760 | 3760 | 3760 | 23 |
| 459 | 20230810 | 112600 | 526064590 | 3760 | 3765 | 3765 | 3760 | 520 |
| 460 | 20230810 | 112500 | 524107445 | 3755 | 3755 | 3755 | 3755 | 128 |
| 461 | 20230810 | 112400 | 523626805 | 3760 | 3765 | 3765 | 3755 | 2969 |
| 462 | 20230810 | 112300 | 512462855 | 3760 | 3760 | 3760 | 3760 | 539 |
| 463 | 20230810 | 112200 | 510436215 | 3760 | 3755 | 3760 | 3755 | 14 |
| 464 | 20230810 | 112100 | 510383595 | 3760 | 3755 | 3760 | 3755 | 9 |
| 465 | 20230810 | 112000 | 510349795 | 3755 | 3755 | 3755 | 3755 | 104 |
| 466 | 20230810 | 111900 | 509959275 | 3750 | 3750 | 3750 | 3750 | 2 |
| 467 | 20230810 | 111800 | 509951775 | 3755 | 3755 | 3755 | 3755 | 169 |
| 468 | 20230810 | 111700 | 509317180 | 3750 | 3765 | 3765 | 3750 | 375 |
| 469 | 20230810 | 111600 | 507906675 | 3755 | 3765 | 3770 | 3755 | 531 |
| 470 | 20230810 | 111500 | 505909185 | 3760 | 3760 | 3760 | 3760 | 9 |
| 471 | 20230810 | 111400 | 505875345 | 3765 | 3760 | 3765 | 3760 | 368 |
| 472 | 20230810 | 111300 | 504491230 | 3750 | 3755 | 3760 | 3750 | 733 |
| 473 | 20230810 | 111200 | 501742320 | 3760 | 3760 | 3760 | 3760 | 700 |
| 474 | 20230810 | 111100 | 499110320 | 3760 | 3755 | 3760 | 3755 | 115 |
| 475 | 20230810 | 111000 | 498678490 | 3755 | 3765 | 3765 | 3755 | 40 |
| 476 | 20230810 | 110900 | 498528090 | 3765 | 3760 | 3765 | 3760 | 502 |
| 477 | 20230810 | 110800 | 496640565 | 3760 | 3755 | 3760 | 3755 | 8 |
| 478 | 20230810 | 110700 | 496610495 | 3760 | 3755 | 3760 | 3755 | 60 |
| 479 | 20230810 | 110600 | 496384935 | 3755 | 3750 | 3755 | 3750 | 18 |
| 480 | 20230810 | 110500 | 496317410 | 3750 | 3750 | 3750 | 3750 | 13 |
| 481 | 20230810 | 110400 | 496268660 | 3750 | 3750 | 3750 | 3750 | 354 |
| 482 | 20230810 | 110300 | 494941160 | 3750 | 3750 | 3750 | 3750 | 2 |
| 483 | 20230810 | 110200 | 494933660 | 3750 | 3745 | 3750 | 3745 | 2061 |
| 484 | 20230810 | 110100 | 487214670 | 3745 | 3740 | 3745 | 3740 | 214 |
| 485 | 20230810 | 110000 | 486413245 | 3745 | 3745 | 3745 | 3745 | 187 |
| 486 | 20230810 | 105900 | 485712930 | 3745 | 3745 | 3745 | 3745 | 264 |
| 487 | 20230810 | 105800 | 484724250 | 3740 | 3745 | 3745 | 3740 | 122 |
| 488 | 20230810 | 105700 | 484267410 | 3745 | 3745 | 3745 | 3745 | 174 |
| 489 | 20230810 | 105600 | 483615780 | 3745 | 3745 | 3745 | 3745 | 1 |
| 490 | 20230810 | 105500 | 483612035 | 3745 | 3745 | 3745 | 3745 | 230 |
| 491 | 20230810 | 105400 | 482750685 | 3745 | 3745 | 3745 | 3745 | 633 |
| 492 | 20230810 | 105300 | 480380100 | 3745 | 3745 | 3745 | 3745 | 268 |
| 493 | 20230810 | 105200 | 479376440 | 3740 | 3740 | 3740 | 3740 | 1196 |
| 494 | 20230810 | 105100 | 474903400 | 3730 | 3730 | 3730 | 3730 | 300 |
| 495 | 20230810 | 105000 | 473784400 | 3730 | 3735 | 3740 | 3730 | 301 |
| 496 | 20230810 | 104900 | 472660995 | 3740 | 3735 | 3740 | 3735 | 361 |
| 497 | 20230810 | 104800 | 471312640 | 3730 | 3735 | 3735 | 3730 | 445 |
| 498 | 20230810 | 104700 | 469650570 | 3730 | 3730 | 3730 | 3730 | 0 |
| 499 | 20230810 | 104600 | 469650570 | 3730 | 3730 | 3730 | 3730 | 389 |
| 500 | 20230810 | 104500 | 468199600 | 3730 | 3730 | 3730 | 3730 | 0 |
| 501 | 20230810 | 104400 | 468199600 | 3730 | 3735 | 3735 | 3730 | 722 |
| 502 | 20230810 | 104300 | 465506430 | 3740 | 3740 | 3740 | 3740 | 1 |
| 503 | 20230810 | 104200 | 465502690 | 3735 | 3740 | 3740 | 3735 | 453 |
| 504 | 20230810 | 104100 | 463810585 | 3740 | 3735 | 3740 | 3735 | 80 |
| 505 | 20230810 | 104000 | 463511535 | 3735 | 3735 | 3735 | 3735 | 351 |
| 506 | 20230810 | 103900 | 462200550 | 3735 | 3735 | 3735 | 3735 | 426 |
| 507 | 20230810 | 103800 | 460609440 | 3740 | 3750 | 3750 | 3740 | 200 |
| 508 | 20230810 | 103700 | 459861290 | 3740 | 3740 | 3740 | 3740 | 14 |
| 509 | 20230810 | 103600 | 459808930 | 3745 | 3745 | 3745 | 3745 | 100 |
| 510 | 20230810 | 103500 | 459434430 | 3745 | 3745 | 3745 | 3745 | 1 |
| 511 | 20230810 | 103400 | 459430685 | 3740 | 3740 | 3740 | 3740 | 1 |
| 512 | 20230810 | 103300 | 459426945 | 3740 | 3750 | 3750 | 3735 | 7872 |
| 513 | 20230810 | 103200 | 429991715 | 3750 | 3755 | 3755 | 3750 | 16 |
| 514 | 20230810 | 103100 | 429931710 | 3755 | 3755 | 3755 | 3755 | 4 |
| 515 | 20230810 | 103000 | 429916690 | 3750 | 3750 | 3750 | 3750 | 0 |
| 516 | 20230810 | 102900 | 429916690 | 3750 | 3750 | 3750 | 3750 | 0 |
| 517 | 20230810 | 102800 | 429916690 | 3750 | 3750 | 3750 | 3750 | 380 |
| 518 | 20230810 | 102700 | 428491690 | 3755 | 3755 | 3755 | 3755 | 1 |
| 519 | 20230810 | 102600 | 428487935 | 3750 | 3750 | 3750 | 3750 | 53 |
| 520 | 20230810 | 102500 | 428289185 | 3755 | 3755 | 3755 | 3755 | 0 |
| 521 | 20230810 | 102400 | 428289185 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20230810 | 102300 | 428289185 | 3755 | 3745 | 3755 | 3745 | 419 |
| 523 | 20230810 | 102200 | 426720020 | 3750 | 3760 | 3760 | 3750 | 2924 |
| 524 | 20230810 | 102100 | 415744795 | 3765 | 3765 | 3765 | 3765 | 0 |
| 525 | 20230810 | 102000 | 415744795 | 3765 | 3765 | 3765 | 3765 | 0 |
| 526 | 20230810 | 101900 | 415744795 | 3765 | 3765 | 3765 | 3765 | 76 |
| 527 | 20230810 | 101800 | 415458655 | 3765 | 3765 | 3765 | 3765 | 0 |
| 528 | 20230810 | 101700 | 415458655 | 3765 | 3765 | 3765 | 3765 | 1 |
| 529 | 20230810 | 101600 | 415454890 | 3760 | 3760 | 3760 | 3760 | 4 |
| 530 | 20230810 | 101500 | 415439850 | 3765 | 3765 | 3770 | 3765 | 1040 |
| 531 | 20230810 | 101400 | 411524245 | 3760 | 3755 | 3760 | 3755 | 1976 |
| 532 | 20230810 | 101300 | 404099540 | 3760 | 3750 | 3760 | 3750 | 1002 |
| 533 | 20230810 | 101200 | 400342025 | 3750 | 3745 | 3750 | 3745 | 27 |
| 534 | 20230810 | 101100 | 400240905 | 3745 | 3740 | 3745 | 3740 | 4 |
| 535 | 20230810 | 101000 | 400225930 | 3745 | 3745 | 3745 | 3745 | 7 |
| 536 | 20230810 | 100900 | 400199715 | 3750 | 3750 | 3750 | 3750 | 0 |
| 537 | 20230810 | 100800 | 400199715 | 3750 | 3750 | 3750 | 3750 | 15 |
| 538 | 20230810 | 100700 | 400143465 | 3750 | 3750 | 3750 | 3750 | 1 |
| 539 | 20230810 | 100600 | 400139715 | 3755 | 3755 | 3755 | 3755 | 5 |
| 540 | 20230810 | 100500 | 400120940 | 3745 | 3755 | 3755 | 3745 | 5856 |
| 541 | 20230810 | 100400 | 378175275 | 3765 | 3755 | 3765 | 3755 | 71 |
| 542 | 20230810 | 100300 | 377908660 | 3755 | 3760 | 3760 | 3755 | 2000 |
| 543 | 20230810 | 100200 | 370393630 | 3765 | 3765 | 3765 | 3765 | 160 |
| 544 | 20230810 | 100100 | 369791230 | 3770 | 3770 | 3770 | 3770 | 11 |
| 545 | 20230810 | 100000 | 369749760 | 3770 | 3765 | 3770 | 3765 | 51 |
| 546 | 20230810 | 095900 | 369557740 | 3765 | 3765 | 3765 | 3765 | 0 |
| 547 | 20230810 | 095800 | 369557740 | 3765 | 3765 | 3765 | 3765 | 437 |
| 548 | 20230810 | 095700 | 367912435 | 3765 | 3765 | 3765 | 3765 | 1 |
| 549 | 20230810 | 095600 | 367908670 | 3755 | 3765 | 3770 | 3755 | 1425 |
| 550 | 20230810 | 095500 | 362551575 | 3760 | 3760 | 3760 | 3760 | 40 |
| 551 | 20230810 | 095400 | 362401175 | 3760 | 3770 | 3770 | 3760 | 202 |
| 552 | 20230810 | 095300 | 361641635 | 3760 | 3770 | 3770 | 3760 | 620 |
| 553 | 20230810 | 095200 | 359310385 | 3765 | 3765 | 3765 | 3765 | 1480 |
| 554 | 20230810 | 095100 | 353738185 | 3775 | 3775 | 3775 | 3775 | 40 |
| 555 | 20230810 | 095000 | 353587185 | 3775 | 3770 | 3775 | 3770 | 389 |
| 556 | 20230810 | 094900 | 352120650 | 3775 | 3770 | 3775 | 3770 | 742 |
| 557 | 20230810 | 094800 | 349320760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 558 | 20230810 | 094700 | 349320760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 559 | 20230810 | 094600 | 349320760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 560 | 20230810 | 094500 | 349320760 | 3775 | 3770 | 3775 | 3770 | 1206 |
| 561 | 20230810 | 094400 | 344774010 | 3780 | 3775 | 3780 | 3770 | 1172 |
| 562 | 20230810 | 094300 | 340350350 | 3780 | 3790 | 3790 | 3780 | 1862 |
| 563 | 20230810 | 094200 | 333304230 | 3785 | 3795 | 3795 | 3785 | 1001 |
| 564 | 20230810 | 094100 | 329515435 | 3790 | 3800 | 3800 | 3790 | 4079 |
| 565 | 20230810 | 094000 | 314027240 | 3805 | 3800 | 3805 | 3800 | 11 |
| 566 | 20230810 | 093900 | 313985435 | 3810 | 3805 | 3810 | 3800 | 7719 |
| 567 | 20230810 | 093800 | 284602930 | 3805 | 3810 | 3810 | 3800 | 362 |
| 568 | 20230810 | 093700 | 283225320 | 3810 | 3780 | 3810 | 3780 | 10309 |
| 569 | 20230810 | 093600 | 244127655 | 3775 | 3775 | 3775 | 3775 | 141 |
| 570 | 20230810 | 093500 | 243595380 | 3775 | 3770 | 3785 | 3770 | 4127 |
| 571 | 20230810 | 093400 | 228025600 | 3765 | 3755 | 3765 | 3755 | 1624 |
| 572 | 20230810 | 093300 | 221921355 | 3745 | 3745 | 3750 | 3745 | 1813 |
| 573 | 20230810 | 093200 | 215129870 | 3740 | 3750 | 3750 | 3730 | 7670 |
| 574 | 20230810 | 093100 | 186487460 | 3750 | 3750 | 3750 | 3750 | 22 |
| 575 | 20230810 | 093000 | 186404960 | 3750 | 3745 | 3750 | 3745 | 3121 |
| 576 | 20230810 | 092900 | 174716810 | 3740 | 3765 | 3770 | 3740 | 5719 |
| 577 | 20230810 | 092800 | 153302065 | 3765 | 3760 | 3765 | 3760 | 2 |
| 578 | 20230810 | 092700 | 153294540 | 3750 | 3760 | 3760 | 3745 | 2096 |
| 579 | 20230810 | 092600 | 145422465 | 3765 | 3770 | 3770 | 3765 | 1165 |
| 580 | 20230810 | 092500 | 141030735 | 3775 | 3780 | 3780 | 3775 | 131 |
| 581 | 20230810 | 092400 | 140536155 | 3775 | 3775 | 3780 | 3775 | 748 |
| 582 | 20230810 | 092300 | 137709260 | 3780 | 3770 | 3780 | 3770 | 1824 |
| 583 | 20230810 | 092200 | 130830095 | 3765 | 3765 | 3765 | 3765 | 320 |
| 584 | 20230810 | 092100 | 129625295 | 3765 | 3765 | 3765 | 3765 | 335 |
| 585 | 20230810 | 092000 | 128364020 | 3765 | 3765 | 3765 | 3765 | 50 |
| 586 | 20230810 | 091900 | 128175770 | 3765 | 3755 | 3775 | 3755 | 2669 |
| 587 | 20230810 | 091800 | 118142130 | 3750 | 3725 | 3750 | 3720 | 1705 |
| 588 | 20230810 | 091700 | 111776705 | 3725 | 3735 | 3735 | 3725 | 3142 |
| 589 | 20230810 | 091600 | 100058175 | 3735 | 3720 | 3735 | 3720 | 997 |
| 590 | 20230810 | 091500 | 96346000 | 3720 | 3725 | 3725 | 3720 | 519 |
| 591 | 20230810 | 091400 | 94413200 | 3725 | 3715 | 3725 | 3710 | 1298 |
| 592 | 20230810 | 091300 | 89589905 | 3710 | 3725 | 3725 | 3710 | 1023 |
| 593 | 20230810 | 091200 | 85789435 | 3725 | 3745 | 3745 | 3725 | 5462 |
| 594 | 20230810 | 091100 | 65408475 | 3755 | 3770 | 3770 | 3745 | 630 |
| 595 | 20230810 | 091000 | 63040830 | 3770 | 3770 | 3770 | 3770 | 331 |
| 596 | 20230810 | 090900 | 61792960 | 3765 | 3760 | 3765 | 3760 | 1050 |
| 597 | 20230810 | 090800 | 57840315 | 3750 | 3745 | 3750 | 3745 | 1477 |
| 598 | 20230810 | 090700 | 52303115 | 3740 | 3740 | 3745 | 3740 | 26 |
| 599 | 20230810 | 090600 | 52205775 | 3740 | 3740 | 3745 | 3735 | 1781 |
| 600 | 20230810 | 090500 | 45547810 | 3745 | 3760 | 3760 | 3745 | 4861 |
| 601 | 20230810 | 090400 | 27300635 | 3765 | 3770 | 3770 | 3765 | 805 |
| 602 | 20230810 | 090300 | 24268995 | 3770 | 3770 | 3770 | 3770 | 109 |
| 603 | 20230810 | 090200 | 23858065 | 3770 | 3780 | 3780 | 3770 | 2349 |
| 604 | 20230810 | 090100 | 14980050 | 3780 | 3770 | 3780 | 3770 | 3148 |
| 605 | 20230810 | 090000 | 3095620 | 3780 | 3790 | 3790 | 3780 | 817 |