30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 3 | 20230808 | 190400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20230808 | 190300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20230808 | 190200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20230808 | 190100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20230808 | 190000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20230808 | 185900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20230808 | 185800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20230808 | 185700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20230808 | 185600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20230808 | 185500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20230808 | 185400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20230808 | 185300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20230808 | 185200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20230808 | 185100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20230808 | 185000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20230808 | 184900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20230808 | 184800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20230808 | 184700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20230808 | 184600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20230808 | 184500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20230808 | 184400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20230808 | 184300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20230808 | 184200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20230808 | 184100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20230808 | 184000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20230808 | 183900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20230808 | 183800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20230808 | 183700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20230808 | 183600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20230808 | 183500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 33 | 20230808 | 183400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20230808 | 183300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20230808 | 183200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20230808 | 183100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20230808 | 183000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20230808 | 182900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20230808 | 182800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20230808 | 182700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20230808 | 182600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20230808 | 182500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20230808 | 182400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20230808 | 182300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20230808 | 182200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20230808 | 182100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20230808 | 182000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20230808 | 181900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20230808 | 181800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20230808 | 181700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20230808 | 181600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20230808 | 181500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20230808 | 181400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20230808 | 181300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20230808 | 181200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20230808 | 181100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20230808 | 181000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20230808 | 180900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20230808 | 180800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20230808 | 180700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20230808 | 180600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20230808 | 180500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 63 | 20230808 | 180400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20230808 | 180300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20230808 | 180200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20230808 | 180100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20230808 | 180000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20230808 | 175900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20230808 | 175800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20230808 | 175700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20230808 | 175600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20230808 | 175500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20230808 | 175400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20230808 | 175300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20230808 | 175200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20230808 | 175100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20230808 | 175000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20230808 | 174900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20230808 | 174800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20230808 | 174700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20230808 | 174600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20230808 | 174500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20230808 | 174400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20230808 | 174300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20230808 | 174200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20230808 | 174100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20230808 | 174000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20230808 | 173900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20230808 | 173800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20230808 | 173700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20230808 | 173600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20230808 | 173500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 93 | 20230808 | 173400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20230808 | 173300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20230808 | 173200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20230808 | 173100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20230808 | 173000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20230808 | 172900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20230808 | 172800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20230808 | 172700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20230808 | 172600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20230808 | 172500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20230808 | 172400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20230808 | 172300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20230808 | 172200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20230808 | 172100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20230808 | 172000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20230808 | 171900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20230808 | 171800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20230808 | 171700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20230808 | 171600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20230808 | 171500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20230808 | 171400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20230808 | 171300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20230808 | 171200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20230808 | 171100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20230808 | 171000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20230808 | 170900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20230808 | 170800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20230808 | 170700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20230808 | 170600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20230808 | 170500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 123 | 20230808 | 170400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20230808 | 170300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20230808 | 170200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20230808 | 170100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20230808 | 170000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20230808 | 165900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20230808 | 165800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20230808 | 165700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20230808 | 165600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20230808 | 165500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20230808 | 165400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20230808 | 165300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20230808 | 165200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20230808 | 165100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20230808 | 165000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20230808 | 164900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20230808 | 164800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20230808 | 164700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20230808 | 164600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20230808 | 164500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20230808 | 164400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20230808 | 164300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20230808 | 164200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20230808 | 164100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20230808 | 164000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20230808 | 163900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20230808 | 163800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20230808 | 163700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20230808 | 163600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20230808 | 163500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 153 | 20230808 | 163400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20230808 | 163300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20230808 | 163200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20230808 | 163100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20230808 | 163000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20230808 | 162900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20230808 | 162800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20230808 | 162700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20230808 | 162600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20230808 | 162500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20230808 | 162400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20230808 | 162300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20230808 | 162200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20230808 | 162100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20230808 | 162000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20230808 | 161900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20230808 | 161800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20230808 | 161700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20230808 | 161600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20230808 | 161500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20230808 | 161400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20230808 | 161300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20230808 | 161200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20230808 | 161100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20230808 | 161000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20230808 | 160900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20230808 | 160800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20230808 | 160700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20230808 | 160600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20230808 | 160500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 183 | 20230808 | 160400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20230808 | 160300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20230808 | 160200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20230808 | 160100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20230808 | 160000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20230808 | 155900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20230808 | 155800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20230808 | 155700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20230808 | 155600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20230808 | 155500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20230808 | 155400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20230808 | 155300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20230808 | 155200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20230808 | 155100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20230808 | 155000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20230808 | 154900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20230808 | 154800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20230808 | 154700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20230808 | 154600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20230808 | 154500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20230808 | 154400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20230808 | 154300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20230808 | 154200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20230808 | 154100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20230808 | 154000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 208 | 20230808 | 153900 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20230808 | 153800 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20230808 | 153700 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20230808 | 153600 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20230808 | 153500 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 213 | 20230808 | 153400 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20230808 | 153300 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20230808 | 153200 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20230808 | 153100 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 0 |
| 217 | 20230808 | 153000 | 1977447620 | 2885 | 2885 | 2885 | 2885 | 9823 |
| 218 | 20230808 | 152900 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20230808 | 152800 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20230808 | 152700 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20230808 | 152600 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20230808 | 152500 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20230808 | 152400 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20230808 | 152300 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20230808 | 152200 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20230808 | 152100 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20230808 | 152000 | 1949108265 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20230808 | 151900 | 1949108265 | 2895 | 2890 | 2895 | 2885 | 478 |
| 229 | 20230808 | 151800 | 1947727185 | 2890 | 2880 | 2890 | 2875 | 990 |
| 230 | 20230808 | 151700 | 1944876890 | 2895 | 2895 | 2895 | 2895 | 1 |
| 231 | 20230808 | 151600 | 1944873995 | 2895 | 2875 | 2895 | 2870 | 340 |
| 232 | 20230808 | 151500 | 1943897000 | 2875 | 2880 | 2880 | 2875 | 809 |
| 233 | 20230808 | 151400 | 1941569460 | 2880 | 2880 | 2880 | 2875 | 476 |
| 234 | 20230808 | 151300 | 1940200950 | 2875 | 2880 | 2880 | 2875 | 400 |
| 235 | 20230808 | 151200 | 1939050600 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20230808 | 151100 | 1939050600 | 2880 | 2880 | 2880 | 2880 | 5 |
| 237 | 20230808 | 151000 | 1939036200 | 2880 | 2880 | 2880 | 2880 | 250 |
| 238 | 20230808 | 150900 | 1938316200 | 2885 | 2885 | 2885 | 2885 | 0 |
| 239 | 20230808 | 150800 | 1938316200 | 2885 | 2880 | 2895 | 2880 | 203 |
| 240 | 20230808 | 150700 | 1937731540 | 2880 | 2875 | 2880 | 2875 | 1375 |
| 241 | 20230808 | 150600 | 1933777025 | 2875 | 2875 | 2875 | 2875 | 1569 |
| 242 | 20230808 | 150500 | 1929266150 | 2880 | 2880 | 2880 | 2880 | 50 |
| 243 | 20230808 | 150400 | 1929122150 | 2895 | 2895 | 2895 | 2895 | 1 |
| 244 | 20230808 | 150300 | 1929119255 | 2875 | 2875 | 2875 | 2875 | 269 |
| 245 | 20230808 | 150200 | 1928345880 | 2895 | 2875 | 2895 | 2875 | 299 |
| 246 | 20230808 | 150100 | 1927486215 | 2895 | 2870 | 2895 | 2870 | 6 |
| 247 | 20230808 | 150000 | 1927468945 | 2895 | 2885 | 2895 | 2865 | 248 |
| 248 | 20230808 | 145900 | 1926757155 | 2895 | 2890 | 2895 | 2870 | 326 |
| 249 | 20230808 | 145800 | 1925814495 | 2890 | 2865 | 2895 | 2865 | 1352 |
| 250 | 20230808 | 145700 | 1921905275 | 2895 | 2915 | 2915 | 2850 | 13642 |
| 251 | 20230808 | 145600 | 1882690880 | 2900 | 2905 | 2915 | 2900 | 867 |
| 252 | 20230808 | 145500 | 1880175705 | 2920 | 2900 | 2920 | 2900 | 2 |
| 253 | 20230808 | 145400 | 1880169885 | 2925 | 2900 | 2925 | 2900 | 441 |
| 254 | 20230808 | 145300 | 1878890960 | 2900 | 2925 | 2925 | 2900 | 3788 |
| 255 | 20230808 | 145200 | 1867900270 | 2930 | 2920 | 2930 | 2920 | 217 |
| 256 | 20230808 | 145100 | 1867266620 | 2935 | 2935 | 2935 | 2910 | 16 |
| 257 | 20230808 | 145000 | 1867220010 | 2905 | 2910 | 2935 | 2905 | 2147 |
| 258 | 20230808 | 144900 | 1860978995 | 2910 | 2935 | 2935 | 2910 | 1424 |
| 259 | 20230808 | 144800 | 1856834905 | 2935 | 2910 | 2935 | 2905 | 1972 |
| 260 | 20230808 | 144700 | 1851104475 | 2910 | 2915 | 2915 | 2910 | 936 |
| 261 | 20230808 | 144600 | 1848376085 | 2915 | 2915 | 2915 | 2915 | 2059 |
| 262 | 20230808 | 144500 | 1842374100 | 2915 | 2915 | 2915 | 2915 | 100 |
| 263 | 20230808 | 144400 | 1842082600 | 2915 | 2915 | 2915 | 2915 | 4217 |
| 264 | 20230808 | 144300 | 1829790045 | 2915 | 2940 | 2940 | 2915 | 2126 |
| 265 | 20230808 | 144200 | 1823590040 | 2940 | 2940 | 2940 | 2920 | 7121 |
| 266 | 20230808 | 144100 | 1802756580 | 2940 | 2915 | 2940 | 2915 | 4198 |
| 267 | 20230808 | 144000 | 1790462110 | 2940 | 2940 | 2940 | 2940 | 0 |
| 268 | 20230808 | 143900 | 1790462110 | 2940 | 2940 | 2940 | 2940 | 0 |
| 269 | 20230808 | 143800 | 1790462110 | 2940 | 2940 | 2940 | 2940 | 0 |
| 270 | 20230808 | 143700 | 1790462110 | 2940 | 2925 | 2940 | 2925 | 813 |
| 271 | 20230808 | 143600 | 1788082735 | 2925 | 2925 | 2930 | 2900 | 10383 |
| 272 | 20230808 | 143500 | 1757871435 | 2935 | 2935 | 2935 | 2935 | 0 |
| 273 | 20230808 | 143400 | 1757871435 | 2935 | 2925 | 2935 | 2925 | 290 |
| 274 | 20230808 | 143300 | 1757021955 | 2930 | 2930 | 2930 | 2930 | 100 |
| 275 | 20230808 | 143200 | 1756728955 | 2950 | 2925 | 2950 | 2925 | 1872 |
| 276 | 20230808 | 143100 | 1751253305 | 2925 | 2930 | 2930 | 2925 | 373 |
| 277 | 20230808 | 143000 | 1750161065 | 2950 | 2950 | 2950 | 2950 | 0 |
| 278 | 20230808 | 142900 | 1750161065 | 2950 | 2930 | 2950 | 2930 | 2150 |
| 279 | 20230808 | 142800 | 1743861545 | 2930 | 2930 | 2930 | 2930 | 0 |
| 280 | 20230808 | 142700 | 1743861545 | 2930 | 2930 | 2955 | 2930 | 3097 |
| 281 | 20230808 | 142600 | 1734778675 | 2930 | 2925 | 2930 | 2915 | 5301 |
| 282 | 20230808 | 142500 | 1719298730 | 2915 | 2950 | 2950 | 2915 | 11413 |
| 283 | 20230808 | 142400 | 1685829645 | 2960 | 2955 | 2960 | 2950 | 4979 |
| 284 | 20230808 | 142300 | 1671132715 | 2975 | 2975 | 2975 | 2955 | 2281 |
| 285 | 20230808 | 142200 | 1664382195 | 2965 | 2970 | 2975 | 2965 | 2250 |
| 286 | 20230808 | 142100 | 1657704935 | 2975 | 2990 | 2990 | 2975 | 1750 |
| 287 | 20230808 | 142000 | 1652494380 | 3005 | 3005 | 3005 | 3005 | 0 |
| 288 | 20230808 | 141900 | 1652494380 | 3005 | 3005 | 3005 | 3005 | 0 |
| 289 | 20230808 | 141800 | 1652494380 | 3005 | 2980 | 3005 | 2980 | 2 |
| 290 | 20230808 | 141700 | 1652488395 | 3005 | 2980 | 3005 | 2980 | 1051 |
| 291 | 20230808 | 141600 | 1649341760 | 2975 | 2975 | 2975 | 2975 | 101 |
| 292 | 20230808 | 141500 | 1649041285 | 2970 | 2975 | 2975 | 2970 | 103 |
| 293 | 20230808 | 141400 | 1648735365 | 2965 | 2970 | 2970 | 2965 | 2980 |
| 294 | 20230808 | 141300 | 1639888925 | 2980 | 2985 | 2985 | 2980 | 427 |
| 295 | 20230808 | 141200 | 1638616460 | 2980 | 2975 | 3025 | 2975 | 7102 |
| 296 | 20230808 | 141100 | 1617356620 | 2970 | 2970 | 2970 | 2970 | 74 |
| 297 | 20230808 | 141000 | 1617136840 | 2965 | 2980 | 2980 | 2965 | 54 |
| 298 | 20230808 | 140900 | 1616976700 | 2960 | 2990 | 2990 | 2960 | 788 |
| 299 | 20230808 | 140800 | 1614640175 | 2960 | 2980 | 2980 | 2960 | 4309 |
| 300 | 20230808 | 140700 | 1601873170 | 2965 | 2970 | 2980 | 2965 | 8329 |
| 301 | 20230808 | 140600 | 1577170625 | 2970 | 2985 | 2985 | 2970 | 2496 |
| 302 | 20230808 | 140500 | 1569734835 | 2975 | 3005 | 3025 | 2970 | 6504 |
| 303 | 20230808 | 140400 | 1550349170 | 3030 | 3000 | 3035 | 3000 | 277 |
| 304 | 20230808 | 140300 | 1549513840 | 3045 | 3030 | 3045 | 2990 | 3557 |
| 305 | 20230808 | 140200 | 1538770090 | 3045 | 3045 | 3045 | 3045 | 200 |
| 306 | 20230808 | 140100 | 1538161090 | 3050 | 3050 | 3050 | 3050 | 0 |
| 307 | 20230808 | 140000 | 1538161090 | 3050 | 3050 | 3055 | 3050 | 2072 |
| 308 | 20230808 | 135900 | 1531841065 | 3050 | 3055 | 3055 | 3030 | 974 |
| 309 | 20230808 | 135800 | 1528871590 | 3055 | 3055 | 3060 | 3055 | 3034 |
| 310 | 20230808 | 135700 | 1519601925 | 3055 | 3045 | 3060 | 3045 | 2187 |
| 311 | 20230808 | 135600 | 1512926645 | 3045 | 3040 | 3045 | 3040 | 764 |
| 312 | 20230808 | 135500 | 1510602460 | 3040 | 3040 | 3040 | 3040 | 0 |
| 313 | 20230808 | 135400 | 1510602460 | 3040 | 3040 | 3040 | 3040 | 144 |
| 314 | 20230808 | 135300 | 1510164700 | 3045 | 3045 | 3050 | 3045 | 1972 |
| 315 | 20230808 | 135200 | 1504159955 | 3045 | 3040 | 3045 | 3040 | 1266 |
| 316 | 20230808 | 135100 | 1500306085 | 3045 | 3035 | 3045 | 3025 | 4817 |
| 317 | 20230808 | 135000 | 1485647180 | 3025 | 3015 | 3025 | 3015 | 2497 |
| 318 | 20230808 | 134900 | 1478093765 | 3015 | 3015 | 3015 | 3015 | 0 |
| 319 | 20230808 | 134800 | 1478093765 | 3015 | 3025 | 3045 | 3015 | 6941 |
| 320 | 20230808 | 134700 | 1457110660 | 3020 | 2980 | 3020 | 2980 | 3733 |
| 321 | 20230808 | 134600 | 1445895440 | 2985 | 2985 | 2985 | 2985 | 288 |
| 322 | 20230808 | 134500 | 1445035760 | 2995 | 2995 | 2995 | 2995 | 0 |
| 323 | 20230808 | 134400 | 1445035760 | 2995 | 2995 | 2995 | 2995 | 0 |
| 324 | 20230808 | 134300 | 1445035760 | 2995 | 2995 | 2995 | 2995 | 0 |
| 325 | 20230808 | 134200 | 1445035760 | 2995 | 2995 | 2995 | 2995 | 1 |
| 326 | 20230808 | 134100 | 1445032765 | 2995 | 2995 | 2995 | 2995 | 0 |
| 327 | 20230808 | 134000 | 1445032765 | 2995 | 2990 | 2995 | 2980 | 360 |
| 328 | 20230808 | 133900 | 1443959335 | 2990 | 2995 | 2995 | 2990 | 3 |
| 329 | 20230808 | 133800 | 1443950360 | 2990 | 2995 | 2995 | 2990 | 83 |
| 330 | 20230808 | 133700 | 1443701855 | 2980 | 2990 | 2990 | 2980 | 3013 |
| 331 | 20230808 | 133600 | 1434707705 | 2985 | 2990 | 2990 | 2985 | 309 |
| 332 | 20230808 | 133500 | 1433785330 | 2995 | 3010 | 3010 | 2995 | 707 |
| 333 | 20230808 | 133400 | 1431667835 | 3010 | 3010 | 3010 | 3010 | 2 |
| 334 | 20230808 | 133300 | 1431661815 | 3010 | 3000 | 3010 | 3000 | 7 |
| 335 | 20230808 | 133200 | 1431640805 | 3000 | 2995 | 3000 | 2995 | 230 |
| 336 | 20230808 | 133100 | 1430951950 | 2995 | 2995 | 2995 | 2995 | 11 |
| 337 | 20230808 | 133000 | 1430919005 | 2995 | 2995 | 2995 | 2995 | 0 |
| 338 | 20230808 | 132900 | 1430919005 | 2995 | 2990 | 2995 | 2990 | 966 |
| 339 | 20230808 | 132800 | 1428030660 | 2990 | 2990 | 2990 | 2990 | 1088 |
| 340 | 20230808 | 132700 | 1424777540 | 2995 | 3000 | 3000 | 2995 | 716 |
| 341 | 20230808 | 132600 | 1422633115 | 3000 | 2995 | 3000 | 2995 | 1041 |
| 342 | 20230808 | 132500 | 1419515315 | 3000 | 3015 | 3015 | 3000 | 660 |
| 343 | 20230808 | 132400 | 1417525565 | 3015 | 3015 | 3015 | 3015 | 0 |
| 344 | 20230808 | 132300 | 1417525565 | 3015 | 3000 | 3015 | 3000 | 302 |
| 345 | 20230808 | 132200 | 1416619535 | 3000 | 3000 | 3000 | 3000 | 0 |
| 346 | 20230808 | 132100 | 1416619535 | 3000 | 3005 | 3005 | 3000 | 500 |
| 347 | 20230808 | 132000 | 1415119025 | 3015 | 3015 | 3015 | 3015 | 1 |
| 348 | 20230808 | 131900 | 1415116010 | 3005 | 3005 | 3005 | 3005 | 0 |
| 349 | 20230808 | 131800 | 1415116010 | 3005 | 3005 | 3010 | 3005 | 202 |
| 350 | 20230808 | 131700 | 1414508975 | 3015 | 3015 | 3015 | 3015 | 1 |
| 351 | 20230808 | 131600 | 1414505960 | 3005 | 3000 | 3005 | 3000 | 57 |
| 352 | 20230808 | 131500 | 1414334720 | 3010 | 3010 | 3010 | 3010 | 1 |
| 353 | 20230808 | 131400 | 1414331710 | 3015 | 3015 | 3015 | 3015 | 0 |
| 354 | 20230808 | 131300 | 1414331710 | 3015 | 3015 | 3015 | 3015 | 20 |
| 355 | 20230808 | 131200 | 1414271410 | 3015 | 3015 | 3015 | 3015 | 90 |
| 356 | 20230808 | 131100 | 1414000060 | 3015 | 3000 | 3015 | 3000 | 4 |
| 357 | 20230808 | 131000 | 1413988045 | 3015 | 3010 | 3015 | 3000 | 525 |
| 358 | 20230808 | 130900 | 1412412875 | 3010 | 3010 | 3010 | 3010 | 530 |
| 359 | 20230808 | 130800 | 1410817575 | 3010 | 3010 | 3010 | 3010 | 0 |
| 360 | 20230808 | 130700 | 1410817575 | 3010 | 3010 | 3010 | 3010 | 0 |
| 361 | 20230808 | 130600 | 1410817575 | 3010 | 3010 | 3010 | 3010 | 0 |
| 362 | 20230808 | 130500 | 1410817575 | 3010 | 3010 | 3010 | 3010 | 10 |
| 363 | 20230808 | 130400 | 1410787475 | 3010 | 3015 | 3015 | 3010 | 330 |
| 364 | 20230808 | 130300 | 1409794165 | 3015 | 3015 | 3015 | 3015 | 6 |
| 365 | 20230808 | 130200 | 1409776075 | 3010 | 3010 | 3010 | 3010 | 6 |
| 366 | 20230808 | 130100 | 1409758015 | 3015 | 3015 | 3015 | 3015 | 10 |
| 367 | 20230808 | 130000 | 1409727865 | 3030 | 3030 | 3030 | 3030 | 5 |
| 368 | 20230808 | 125900 | 1409712715 | 3030 | 3030 | 3030 | 3030 | 20 |
| 369 | 20230808 | 125800 | 1409652115 | 3030 | 3030 | 3030 | 3030 | 0 |
| 370 | 20230808 | 125700 | 1409652115 | 3030 | 3030 | 3030 | 3030 | 1 |
| 371 | 20230808 | 125600 | 1409649085 | 3005 | 3030 | 3030 | 3005 | 1408 |
| 372 | 20230808 | 125500 | 1405417865 | 3005 | 3010 | 3010 | 3005 | 13 |
| 373 | 20230808 | 125400 | 1405378745 | 3030 | 3020 | 3030 | 3005 | 341 |
| 374 | 20230808 | 125300 | 1404353970 | 3020 | 3020 | 3030 | 3020 | 69 |
| 375 | 20230808 | 125200 | 1404145580 | 3030 | 3030 | 3030 | 3030 | 1 |
| 376 | 20230808 | 125100 | 1404142550 | 3005 | 3025 | 3030 | 3005 | 827 |
| 377 | 20230808 | 125000 | 1401646200 | 3030 | 3020 | 3030 | 3020 | 70 |
| 378 | 20230808 | 124900 | 1401434790 | 3030 | 3020 | 3030 | 3020 | 53 |
| 379 | 20230808 | 124800 | 1401274720 | 3020 | 3020 | 3020 | 3020 | 2 |
| 380 | 20230808 | 124700 | 1401268680 | 3030 | 3025 | 3030 | 3020 | 102 |
| 381 | 20230808 | 124600 | 1400960625 | 3025 | 3020 | 3025 | 3020 | 75 |
| 382 | 20230808 | 124500 | 1400733920 | 3025 | 3025 | 3025 | 3025 | 161 |
| 383 | 20230808 | 124400 | 1400246895 | 3035 | 3035 | 3035 | 3035 | 0 |
| 384 | 20230808 | 124300 | 1400246895 | 3035 | 3035 | 3035 | 3035 | 0 |
| 385 | 20230808 | 124200 | 1400246895 | 3035 | 3035 | 3035 | 3035 | 0 |
| 386 | 20230808 | 124100 | 1400246895 | 3035 | 3025 | 3045 | 3000 | 2104 |
| 387 | 20230808 | 124000 | 1393920640 | 3025 | 3040 | 3040 | 3025 | 1508 |
| 388 | 20230808 | 123900 | 1389343825 | 3055 | 3055 | 3055 | 3055 | 1 |
| 389 | 20230808 | 123800 | 1389340770 | 3055 | 3055 | 3055 | 3055 | 130 |
| 390 | 20230808 | 123700 | 1388943620 | 3040 | 3045 | 3045 | 3040 | 836 |
| 391 | 20230808 | 123600 | 1386399000 | 3065 | 3065 | 3065 | 3065 | 1000 |
| 392 | 20230808 | 123500 | 1383334000 | 3050 | 3050 | 3050 | 3050 | 230 |
| 393 | 20230808 | 123400 | 1382632500 | 3065 | 3050 | 3065 | 3050 | 197 |
| 394 | 20230808 | 123300 | 1382031335 | 3070 | 3050 | 3070 | 3050 | 1309 |
| 395 | 20230808 | 123200 | 1378018685 | 3065 | 3065 | 3065 | 3065 | 55 |
| 396 | 20230808 | 123100 | 1377850110 | 3065 | 3060 | 3065 | 3060 | 464 |
| 397 | 20230808 | 123000 | 1376429115 | 3060 | 3060 | 3060 | 3060 | 11 |
| 398 | 20230808 | 122900 | 1376395455 | 3060 | 3055 | 3065 | 3055 | 344 |
| 399 | 20230808 | 122800 | 1375343355 | 3070 | 3060 | 3070 | 3055 | 1042 |
| 400 | 20230808 | 122700 | 1372153440 | 3065 | 3055 | 3070 | 3055 | 2793 |
| 401 | 20230808 | 122600 | 1363600635 | 3055 | 3045 | 3055 | 3045 | 4354 |
| 402 | 20230808 | 122500 | 1350322500 | 3045 | 3040 | 3045 | 3040 | 633 |
| 403 | 20230808 | 122400 | 1348395115 | 3045 | 3050 | 3050 | 3045 | 458 |
| 404 | 20230808 | 122300 | 1347000490 | 3050 | 3040 | 3050 | 3040 | 56 |
| 405 | 20230808 | 122200 | 1346830025 | 3045 | 3045 | 3045 | 3030 | 221 |
| 406 | 20230808 | 122100 | 1346157380 | 3045 | 3035 | 3045 | 3035 | 1097 |
| 407 | 20230808 | 122000 | 1342827865 | 3040 | 3045 | 3050 | 3040 | 4848 |
| 408 | 20230808 | 121900 | 1328085195 | 3050 | 3045 | 3050 | 3045 | 825 |
| 409 | 20230808 | 121800 | 1325569065 | 3045 | 3040 | 3050 | 3040 | 958 |
| 410 | 20230808 | 121700 | 1322651530 | 3040 | 3045 | 3045 | 3040 | 1090 |
| 411 | 20230808 | 121600 | 1319333025 | 3040 | 3030 | 3040 | 3030 | 5049 |
| 412 | 20230808 | 121500 | 1304010605 | 3030 | 3030 | 3030 | 3030 | 0 |
| 413 | 20230808 | 121400 | 1304010605 | 3030 | 3030 | 3030 | 3030 | 10 |
| 414 | 20230808 | 121300 | 1303980305 | 3030 | 3030 | 3030 | 3030 | 0 |
| 415 | 20230808 | 121200 | 1303980305 | 3030 | 3035 | 3035 | 3030 | 528 |
| 416 | 20230808 | 121100 | 1302380410 | 3035 | 3040 | 3040 | 3030 | 1182 |
| 417 | 20230808 | 121000 | 1298797235 | 3040 | 3030 | 3040 | 3030 | 605 |
| 418 | 20230808 | 120900 | 1296959350 | 3025 | 3025 | 3025 | 3025 | 576 |
| 419 | 20230808 | 120800 | 1295216950 | 3025 | 3015 | 3025 | 3015 | 1000 |
| 420 | 20230808 | 120700 | 1292199315 | 3015 | 3015 | 3015 | 3015 | 90 |
| 421 | 20230808 | 120600 | 1291927965 | 3015 | 3015 | 3015 | 3015 | 230 |
| 422 | 20230808 | 120500 | 1291234515 | 3015 | 3015 | 3015 | 3015 | 458 |
| 423 | 20230808 | 120400 | 1289853645 | 3015 | 3015 | 3015 | 3015 | 0 |
| 424 | 20230808 | 120300 | 1289853645 | 3015 | 3010 | 3015 | 2995 | 205 |
| 425 | 20230808 | 120200 | 1289238690 | 3010 | 3010 | 3010 | 3010 | 10 |
| 426 | 20230808 | 120100 | 1289208590 | 3010 | 3010 | 3010 | 3010 | 0 |
| 427 | 20230808 | 120000 | 1289208590 | 3010 | 3000 | 3010 | 3000 | 22 |
| 428 | 20230808 | 115900 | 1289142580 | 3000 | 3000 | 3000 | 3000 | 0 |
| 429 | 20230808 | 115800 | 1289142580 | 3000 | 3000 | 3000 | 3000 | 26 |
| 430 | 20230808 | 115700 | 1289064580 | 3015 | 3015 | 3015 | 3015 | 1 |
| 431 | 20230808 | 115600 | 1289061565 | 3000 | 3000 | 3000 | 3000 | 40 |
| 432 | 20230808 | 115500 | 1288941565 | 3015 | 3000 | 3015 | 3000 | 1007 |
| 433 | 20230808 | 115400 | 1285920460 | 3015 | 3005 | 3015 | 3005 | 1166 |
| 434 | 20230808 | 115300 | 1282416620 | 3015 | 3015 | 3015 | 3015 | 0 |
| 435 | 20230808 | 115200 | 1282416620 | 3015 | 3015 | 3015 | 3015 | 1 |
| 436 | 20230808 | 115100 | 1282413605 | 3005 | 3015 | 3015 | 3005 | 8 |
| 437 | 20230808 | 115000 | 1282389495 | 3020 | 3020 | 3020 | 3020 | 1 |
| 438 | 20230808 | 114900 | 1282386475 | 3025 | 3020 | 3025 | 3020 | 200 |
| 439 | 20230808 | 114800 | 1281781850 | 3025 | 3025 | 3025 | 3025 | 800 |
| 440 | 20230808 | 114700 | 1279361850 | 3025 | 3025 | 3025 | 3025 | 17 |
| 441 | 20230808 | 114600 | 1279310425 | 3025 | 3025 | 3025 | 3015 | 254 |
| 442 | 20230808 | 114500 | 1278543875 | 3025 | 3025 | 3025 | 3025 | 12 |
| 443 | 20230808 | 114400 | 1278507575 | 3030 | 3025 | 3030 | 3025 | 677 |
| 444 | 20230808 | 114300 | 1276459645 | 3025 | 2995 | 3025 | 2995 | 652 |
| 445 | 20230808 | 114200 | 1274504345 | 3000 | 3025 | 3025 | 2995 | 2185 |
| 446 | 20230808 | 114100 | 1267953125 | 3005 | 3010 | 3030 | 3005 | 196 |
| 447 | 20230808 | 114000 | 1267363275 | 3030 | 3030 | 3030 | 3030 | 821 |
| 448 | 20230808 | 113900 | 1264875645 | 3040 | 3040 | 3040 | 3040 | 1 |
| 449 | 20230808 | 113800 | 1264872605 | 3020 | 3015 | 3045 | 3015 | 3052 |
| 450 | 20230808 | 113700 | 1255618715 | 3010 | 3010 | 3010 | 3010 | 20 |
| 451 | 20230808 | 113600 | 1255558515 | 3000 | 3000 | 3000 | 3000 | 638 |
| 452 | 20230808 | 113500 | 1253644515 | 3000 | 3000 | 3000 | 3000 | 569 |
| 453 | 20230808 | 113400 | 1251937515 | 3000 | 3000 | 3000 | 3000 | 100 |
| 454 | 20230808 | 113300 | 1251637515 | 3000 | 2995 | 3000 | 2995 | 236 |
| 455 | 20230808 | 113200 | 1250929985 | 2990 | 2990 | 2995 | 2990 | 893 |
| 456 | 20230808 | 113100 | 1248258070 | 2990 | 2990 | 2990 | 2990 | 52 |
| 457 | 20230808 | 113000 | 1248102590 | 2990 | 2980 | 2990 | 2980 | 2302 |
| 458 | 20230808 | 112900 | 1241231575 | 2980 | 2980 | 2980 | 2980 | 100 |
| 459 | 20230808 | 112800 | 1240933575 | 2980 | 2980 | 2980 | 2980 | 8 |
| 460 | 20230808 | 112700 | 1240909735 | 2980 | 2980 | 2985 | 2980 | 168 |
| 461 | 20230808 | 112600 | 1240409090 | 2980 | 2980 | 2980 | 2980 | 1 |
| 462 | 20230808 | 112500 | 1240406110 | 2970 | 2970 | 2970 | 2970 | 324 |
| 463 | 20230808 | 112400 | 1239443830 | 2985 | 2985 | 2985 | 2985 | 8 |
| 464 | 20230808 | 112300 | 1239419950 | 2985 | 2970 | 2985 | 2970 | 215 |
| 465 | 20230808 | 112200 | 1238781385 | 2970 | 2965 | 2970 | 2965 | 3221 |
| 466 | 20230808 | 112100 | 1229221090 | 2970 | 2970 | 2970 | 2970 | 60 |
| 467 | 20230808 | 112000 | 1229042890 | 2990 | 2990 | 2990 | 2990 | 0 |
| 468 | 20230808 | 111900 | 1229042890 | 2990 | 2990 | 2990 | 2970 | 13 |
| 469 | 20230808 | 111800 | 1229004040 | 2990 | 2970 | 2990 | 2970 | 3083 |
| 470 | 20230808 | 111700 | 1219835760 | 2965 | 2970 | 2970 | 2965 | 1012 |
| 471 | 20230808 | 111600 | 1216830130 | 2970 | 2970 | 2970 | 2970 | 34 |
| 472 | 20230808 | 111500 | 1216729150 | 2965 | 2970 | 2970 | 2965 | 30 |
| 473 | 20230808 | 111400 | 1216640155 | 2970 | 2965 | 2970 | 2965 | 74 |
| 474 | 20230808 | 111300 | 1216420735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 475 | 20230808 | 111200 | 1216420735 | 2970 | 2970 | 2970 | 2970 | 1 |
| 476 | 20230808 | 111100 | 1216417765 | 2965 | 2970 | 2970 | 2965 | 1183 |
| 477 | 20230808 | 111000 | 1212909165 | 2970 | 2980 | 2980 | 2970 | 731 |
| 478 | 20230808 | 110900 | 1210738085 | 2970 | 2970 | 2970 | 2970 | 3 |
| 479 | 20230808 | 110800 | 1210729175 | 2990 | 2975 | 2990 | 2965 | 157 |
| 480 | 20230808 | 110700 | 1210262320 | 2980 | 2980 | 2980 | 2980 | 0 |
| 481 | 20230808 | 110600 | 1210262320 | 2980 | 2980 | 2980 | 2980 | 9 |
| 482 | 20230808 | 110500 | 1210235500 | 2980 | 2980 | 2980 | 2980 | 0 |
| 483 | 20230808 | 110400 | 1210235500 | 2980 | 2975 | 2980 | 2975 | 20 |
| 484 | 20230808 | 110300 | 1210175995 | 2970 | 2970 | 2970 | 2970 | 230 |
| 485 | 20230808 | 110200 | 1209492895 | 2970 | 2970 | 2970 | 2970 | 0 |
| 486 | 20230808 | 110100 | 1209492895 | 2970 | 2970 | 2970 | 2970 | 22 |
| 487 | 20230808 | 110000 | 1209427555 | 2965 | 2970 | 2970 | 2960 | 3007 |
| 488 | 20230808 | 105900 | 1200518595 | 2975 | 2970 | 2975 | 2965 | 1237 |
| 489 | 20230808 | 105800 | 1196844755 | 2975 | 2980 | 2980 | 2970 | 7355 |
| 490 | 20230808 | 105700 | 1174962200 | 2990 | 2990 | 2990 | 2985 | 985 |
| 491 | 20230808 | 105600 | 1172021925 | 2990 | 2985 | 2990 | 2985 | 2 |
| 492 | 20230808 | 105500 | 1172015950 | 2990 | 2995 | 3000 | 2965 | 5361 |
| 493 | 20230808 | 105400 | 1156062395 | 3010 | 2990 | 3010 | 2990 | 858 |
| 494 | 20230808 | 105300 | 1153496450 | 2990 | 2995 | 2995 | 2990 | 839 |
| 495 | 20230808 | 105200 | 1150987790 | 2995 | 2995 | 2995 | 2995 | 16 |
| 496 | 20230808 | 105100 | 1150939870 | 2995 | 2995 | 2995 | 2995 | 0 |
| 497 | 20230808 | 105000 | 1150939870 | 2995 | 2995 | 2995 | 2995 | 3 |
| 498 | 20230808 | 104900 | 1150930885 | 2995 | 2995 | 2995 | 2995 | 204 |
| 499 | 20230808 | 104800 | 1150319905 | 2980 | 2985 | 2995 | 2980 | 10093 |
| 500 | 20230808 | 104700 | 1120237770 | 3005 | 3005 | 3005 | 2985 | 4031 |
| 501 | 20230808 | 104600 | 1108183600 | 3005 | 3000 | 3005 | 2995 | 2175 |
| 502 | 20230808 | 104500 | 1101668415 | 3005 | 3015 | 3015 | 3005 | 3851 |
| 503 | 20230808 | 104400 | 1090091335 | 3020 | 3020 | 3020 | 3020 | 487 |
| 504 | 20230808 | 104300 | 1088620595 | 3025 | 3030 | 3035 | 3025 | 631 |
| 505 | 20230808 | 104200 | 1086711735 | 3035 | 3025 | 3035 | 3025 | 14 |
| 506 | 20230808 | 104100 | 1086669310 | 3025 | 3020 | 3025 | 3020 | 301 |
| 507 | 20230808 | 104000 | 1085760285 | 3030 | 3030 | 3030 | 3030 | 100 |
| 508 | 20230808 | 103900 | 1085457285 | 3030 | 3025 | 3030 | 3015 | 113 |
| 509 | 20230808 | 103800 | 1085116375 | 3025 | 3015 | 3025 | 3010 | 5507 |
| 510 | 20230808 | 103700 | 1068539365 | 3025 | 3015 | 3025 | 3015 | 123 |
| 511 | 20230808 | 103600 | 1068168510 | 3015 | 3015 | 3035 | 3015 | 248 |
| 512 | 20230808 | 103500 | 1067420770 | 3015 | 3025 | 3040 | 3015 | 1065 |
| 513 | 20230808 | 103400 | 1064205720 | 3040 | 3015 | 3040 | 3015 | 35 |
| 514 | 20230808 | 103300 | 1064099725 | 3035 | 3040 | 3040 | 3020 | 1381 |
| 515 | 20230808 | 103200 | 1059906025 | 3040 | 3000 | 3040 | 3000 | 2245 |
| 516 | 20230808 | 103100 | 1053112930 | 3000 | 3000 | 3000 | 3000 | 194 |
| 517 | 20230808 | 103000 | 1052530930 | 3000 | 2995 | 3000 | 2995 | 201 |
| 518 | 20230808 | 102900 | 1051928085 | 2995 | 2995 | 2995 | 2995 | 5 |
| 519 | 20230808 | 102800 | 1051913110 | 2995 | 3000 | 3000 | 2990 | 678 |
| 520 | 20230808 | 102700 | 1049885750 | 2995 | 3000 | 3000 | 2995 | 448 |
| 521 | 20230808 | 102600 | 1048543890 | 3000 | 2995 | 3000 | 2995 | 368 |
| 522 | 20230808 | 102500 | 1047441720 | 3000 | 3005 | 3005 | 2995 | 1874 |
| 523 | 20230808 | 102400 | 1041824860 | 3025 | 3025 | 3025 | 3025 | 0 |
| 524 | 20230808 | 102300 | 1041824860 | 3025 | 3025 | 3025 | 3000 | 452 |
| 525 | 20230808 | 102200 | 1040461585 | 3025 | 3015 | 3025 | 3000 | 464 |
| 526 | 20230808 | 102100 | 1039066235 | 3010 | 3030 | 3030 | 2995 | 1110 |
| 527 | 20230808 | 102000 | 1035736385 | 3000 | 2995 | 3030 | 2995 | 2521 |
| 528 | 20230808 | 101900 | 1028184690 | 2985 | 2995 | 2995 | 2985 | 4159 |
| 529 | 20230808 | 101800 | 1015747685 | 2995 | 3000 | 3000 | 2995 | 1888 |
| 530 | 20230808 | 101700 | 1010091020 | 3030 | 3010 | 3030 | 3000 | 954 |
| 531 | 20230808 | 101600 | 1007221030 | 2995 | 3010 | 3015 | 2995 | 3627 |
| 532 | 20230808 | 101500 | 996338100 | 3010 | 3000 | 3010 | 2990 | 3794 |
| 533 | 20230808 | 101400 | 984971585 | 2995 | 3030 | 3035 | 2990 | 16700 |
| 534 | 20230808 | 101300 | 934728100 | 3030 | 3045 | 3070 | 3030 | 4924 |
| 535 | 20230808 | 101200 | 919764695 | 3045 | 3085 | 3085 | 3045 | 5661 |
| 536 | 20230808 | 101100 | 902474270 | 3085 | 3070 | 3085 | 3060 | 3662 |
| 537 | 20230808 | 101000 | 891236160 | 3065 | 3095 | 3095 | 3065 | 3157 |
| 538 | 20230808 | 100900 | 881502300 | 3095 | 3070 | 3095 | 3065 | 5798 |
| 539 | 20230808 | 100800 | 863617760 | 3070 | 3055 | 3070 | 3055 | 2543 |
| 540 | 20230808 | 100700 | 855835230 | 3050 | 3050 | 3050 | 3045 | 811 |
| 541 | 20230808 | 100600 | 853362280 | 3045 | 3045 | 3050 | 3045 | 993 |
| 542 | 20230808 | 100500 | 850337860 | 3045 | 3040 | 3055 | 3040 | 1163 |
| 543 | 20230808 | 100400 | 846795745 | 3040 | 3045 | 3050 | 3040 | 386 |
| 544 | 20230808 | 100300 | 845620580 | 3040 | 3035 | 3040 | 3030 | 1318 |
| 545 | 20230808 | 100200 | 841624775 | 3035 | 3030 | 3035 | 3025 | 626 |
| 546 | 20230808 | 100100 | 839728470 | 3030 | 3030 | 3030 | 3025 | 2306 |
| 547 | 20230808 | 100000 | 832741785 | 3030 | 3040 | 3040 | 3030 | 4005 |
| 548 | 20230808 | 095900 | 820590565 | 3040 | 3045 | 3055 | 3040 | 3402 |
| 549 | 20230808 | 095800 | 810226755 | 3045 | 3055 | 3060 | 3035 | 6184 |
| 550 | 20230808 | 095700 | 791393020 | 3060 | 3055 | 3065 | 3055 | 2559 |
| 551 | 20230808 | 095600 | 783562140 | 3060 | 3065 | 3070 | 3060 | 2064 |
| 552 | 20230808 | 095500 | 777244050 | 3065 | 3095 | 3095 | 3065 | 4955 |
| 553 | 20230808 | 095400 | 762000315 | 3095 | 3075 | 3095 | 3070 | 6831 |
| 554 | 20230808 | 095300 | 740891110 | 3055 | 3080 | 3080 | 3055 | 2872 |
| 555 | 20230808 | 095200 | 732085985 | 3050 | 3090 | 3095 | 3050 | 15134 |
| 556 | 20230808 | 095100 | 685508820 | 3095 | 3070 | 3095 | 3065 | 13289 |
| 557 | 20230808 | 095000 | 644541320 | 3065 | 3055 | 3085 | 3050 | 10053 |
| 558 | 20230808 | 094900 | 613693660 | 3065 | 3065 | 3070 | 3055 | 3312 |
| 559 | 20230808 | 094800 | 603537525 | 3065 | 3055 | 3065 | 3035 | 12488 |
| 560 | 20230808 | 094700 | 565374530 | 3055 | 3050 | 3060 | 3050 | 2719 |
| 561 | 20230808 | 094600 | 557064025 | 3055 | 3055 | 3055 | 3045 | 3499 |
| 562 | 20230808 | 094500 | 546376580 | 3055 | 3060 | 3060 | 3050 | 4128 |
| 563 | 20230808 | 094400 | 533767510 | 3060 | 3055 | 3060 | 3045 | 3016 |
| 564 | 20230808 | 094300 | 524552840 | 3055 | 3060 | 3065 | 3040 | 10676 |
| 565 | 20230808 | 094200 | 491929695 | 3060 | 3055 | 3060 | 3050 | 5339 |
| 566 | 20230808 | 094100 | 475609855 | 3050 | 3030 | 3065 | 3030 | 33845 |
| 567 | 20230808 | 094000 | 372543245 | 3035 | 3025 | 3035 | 3015 | 7193 |
| 568 | 20230808 | 093900 | 350755575 | 3025 | 3025 | 3030 | 3015 | 3589 |
| 569 | 20230808 | 093800 | 339890140 | 3025 | 3005 | 3025 | 3005 | 1508 |
| 570 | 20230808 | 093700 | 335353740 | 3025 | 3025 | 3035 | 3005 | 3211 |
| 571 | 20230808 | 093600 | 325641030 | 3005 | 3010 | 3030 | 3005 | 6711 |
| 572 | 20230808 | 093500 | 305363225 | 3000 | 3015 | 3020 | 3000 | 1157 |
| 573 | 20230808 | 093400 | 301884210 | 3020 | 3015 | 3020 | 3000 | 1214 |
| 574 | 20230808 | 093300 | 298221885 | 3015 | 3005 | 3015 | 2995 | 1106 |
| 575 | 20230808 | 093200 | 294896695 | 3015 | 3000 | 3015 | 2995 | 805 |
| 576 | 20230808 | 093100 | 292477185 | 3000 | 3020 | 3020 | 2995 | 5842 |
| 577 | 20230808 | 093000 | 274936525 | 2995 | 2975 | 3020 | 2975 | 8801 |
| 578 | 20230808 | 092900 | 248566860 | 2975 | 2980 | 2980 | 2950 | 4686 |
| 579 | 20230808 | 092800 | 234690350 | 2980 | 2980 | 2985 | 2980 | 768 |
| 580 | 20230808 | 092700 | 232401680 | 2980 | 2980 | 2980 | 2980 | 21 |
| 581 | 20230808 | 092600 | 232339100 | 2965 | 2970 | 2970 | 2965 | 223 |
| 582 | 20230808 | 092500 | 231677635 | 2980 | 2980 | 2980 | 2980 | 453 |
| 583 | 20230808 | 092400 | 230327695 | 2980 | 2965 | 2980 | 2965 | 188 |
| 584 | 20230808 | 092300 | 229769670 | 2965 | 2955 | 2965 | 2955 | 472 |
| 585 | 20230808 | 092200 | 228374900 | 2960 | 2960 | 2960 | 2960 | 410 |
| 586 | 20230808 | 092100 | 227161300 | 2965 | 2960 | 2965 | 2950 | 2394 |
| 587 | 20230808 | 092000 | 220082610 | 2965 | 2970 | 2970 | 2965 | 3 |
| 588 | 20230808 | 091900 | 220073710 | 2955 | 2955 | 2980 | 2950 | 2295 |
| 589 | 20230808 | 091800 | 213289735 | 2955 | 2970 | 2970 | 2955 | 1718 |
| 590 | 20230808 | 091700 | 208202545 | 2970 | 2980 | 2980 | 2970 | 165 |
| 591 | 20230808 | 091600 | 207711490 | 2980 | 2980 | 2980 | 2980 | 2 |
| 592 | 20230808 | 091500 | 207705530 | 2980 | 2960 | 2980 | 2960 | 6 |
| 593 | 20230808 | 091400 | 207687690 | 2960 | 2965 | 2965 | 2960 | 324 |
| 594 | 20230808 | 091300 | 206728505 | 2980 | 2955 | 2985 | 2955 | 5098 |
| 595 | 20230808 | 091200 | 191579215 | 2955 | 2970 | 2970 | 2900 | 12580 |
| 596 | 20230808 | 091100 | 154695805 | 2975 | 2965 | 2980 | 2950 | 1714 |
| 597 | 20230808 | 091000 | 149599930 | 2975 | 2965 | 2980 | 2930 | 7886 |
| 598 | 20230808 | 090900 | 126325020 | 2970 | 2990 | 2990 | 2965 | 5934 |
| 599 | 20230808 | 090800 | 108622885 | 2990 | 2985 | 2990 | 2980 | 3808 |
| 600 | 20230808 | 090700 | 97257065 | 2985 | 2980 | 2985 | 2975 | 1255 |
| 601 | 20230808 | 090600 | 93512435 | 2980 | 2970 | 2980 | 2970 | 1446 |
| 602 | 20230808 | 090500 | 89215975 | 2970 | 2960 | 2970 | 2960 | 510 |
| 603 | 20230808 | 090400 | 87704365 | 2960 | 2960 | 2965 | 2950 | 149 |
| 604 | 20230808 | 090300 | 87264670 | 2965 | 2970 | 2970 | 2950 | 926 |
| 605 | 20230808 | 090200 | 84532035 | 2970 | 2970 | 2985 | 2945 | 1407 |
| 606 | 20230808 | 090100 | 80350355 | 2965 | 2940 | 2970 | 2925 | 10358 |
| 607 | 20230808 | 090000 | 49991300 | 2935 | 2970 | 2980 | 2930 | 16249 |