31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 192700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 3 | 20230807 | 192600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230807 | 192500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230807 | 192400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230807 | 192300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230807 | 192200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230807 | 192100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230807 | 192000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230807 | 191900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230807 | 191800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230807 | 191700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230807 | 191600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230807 | 191500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230807 | 191400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230807 | 191300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230807 | 191200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230807 | 191100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230807 | 191000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230807 | 190900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230807 | 190800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230807 | 190700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230807 | 190600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230807 | 190500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230807 | 190400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230807 | 190300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230807 | 190200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230807 | 190100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230807 | 190000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230807 | 185900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230807 | 185800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230807 | 185700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 33 | 20230807 | 185600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230807 | 185500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230807 | 185400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230807 | 185300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230807 | 185200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230807 | 185100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230807 | 185000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230807 | 184900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230807 | 184800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230807 | 184700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230807 | 184600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230807 | 184500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230807 | 184400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230807 | 184300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230807 | 184200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230807 | 184100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230807 | 184000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230807 | 183900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230807 | 183800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230807 | 183700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230807 | 183600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230807 | 183500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230807 | 183400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230807 | 183300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230807 | 183200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230807 | 183100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230807 | 183000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230807 | 182900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230807 | 182800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230807 | 182700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 63 | 20230807 | 182600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230807 | 182500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230807 | 182400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230807 | 182300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230807 | 182200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230807 | 182100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230807 | 182000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230807 | 181900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230807 | 181800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230807 | 181700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230807 | 181600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230807 | 181500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230807 | 181400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230807 | 181300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230807 | 181200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230807 | 181100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230807 | 181000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230807 | 180900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230807 | 180800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230807 | 180700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230807 | 180600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230807 | 180500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230807 | 180400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230807 | 180300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230807 | 180200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230807 | 180100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230807 | 180000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230807 | 175900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230807 | 175800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230807 | 175700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 93 | 20230807 | 175600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230807 | 175500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230807 | 175400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230807 | 175300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230807 | 175200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230807 | 175100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230807 | 175000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230807 | 174900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230807 | 174800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230807 | 174700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230807 | 174600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230807 | 174500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230807 | 174400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230807 | 174300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230807 | 174200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230807 | 174100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230807 | 174000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230807 | 173900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230807 | 173800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230807 | 173700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230807 | 173600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230807 | 173500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230807 | 173400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230807 | 173300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230807 | 173200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230807 | 173100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230807 | 173000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230807 | 172900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230807 | 172800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230807 | 172700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 123 | 20230807 | 172600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230807 | 172500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230807 | 172400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230807 | 172300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230807 | 172200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230807 | 172100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230807 | 172000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230807 | 171900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230807 | 171800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230807 | 171700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230807 | 171600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230807 | 171500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230807 | 171400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230807 | 171300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230807 | 171200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230807 | 171100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230807 | 171000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230807 | 170900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230807 | 170800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230807 | 170700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230807 | 170600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230807 | 170500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230807 | 170400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230807 | 170300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230807 | 170200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230807 | 170100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230807 | 170000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230807 | 165900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230807 | 165800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230807 | 165700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 153 | 20230807 | 165600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230807 | 165500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230807 | 165400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230807 | 165300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230807 | 165200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230807 | 165100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230807 | 165000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230807 | 164900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230807 | 164800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230807 | 164700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230807 | 164600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230807 | 164500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230807 | 164400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230807 | 164300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230807 | 164200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230807 | 164100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230807 | 164000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230807 | 163900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230807 | 163800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230807 | 163700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230807 | 163600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230807 | 163500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230807 | 163400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230807 | 163300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230807 | 163200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230807 | 163100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230807 | 163000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230807 | 162900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230807 | 162800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230807 | 162700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 183 | 20230807 | 162600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230807 | 162500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230807 | 162400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230807 | 162300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230807 | 162200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230807 | 162100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230807 | 162000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230807 | 161900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230807 | 161800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230807 | 161700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230807 | 161600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230807 | 161500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230807 | 161400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230807 | 161300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230807 | 161200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230807 | 161100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230807 | 161000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230807 | 160900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230807 | 160800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230807 | 160700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230807 | 160600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230807 | 160500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230807 | 160400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230807 | 160300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230807 | 160200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230807 | 160100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230807 | 160000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230807 | 155900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230807 | 155800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230807 | 155700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 213 | 20230807 | 155600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230807 | 155500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230807 | 155400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230807 | 155300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230807 | 155200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20230807 | 155100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230807 | 155000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20230807 | 154900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20230807 | 154800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20230807 | 154700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20230807 | 154600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20230807 | 154500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20230807 | 154400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20230807 | 154300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20230807 | 154200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20230807 | 154100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230807 | 154000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230807 | 153900 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20230807 | 153800 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20230807 | 153700 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20230807 | 153600 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230807 | 153500 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230807 | 153400 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230807 | 153300 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20230807 | 153200 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20230807 | 153100 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20230807 | 153000 | 2033384050 | 3950 | 3950 | 3950 | 3950 | 6324 |
| 240 | 20230807 | 152900 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20230807 | 152800 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20230807 | 152700 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20230807 | 152600 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20230807 | 152500 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20230807 | 152400 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20230807 | 152300 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20230807 | 152200 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20230807 | 152100 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20230807 | 152000 | 2008404250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20230807 | 151900 | 2008404250 | 3950 | 3960 | 3960 | 3950 | 255 |
| 251 | 20230807 | 151800 | 2007394530 | 3960 | 3960 | 3960 | 3960 | 7 |
| 252 | 20230807 | 151700 | 2007366810 | 3965 | 3965 | 3970 | 3965 | 242 |
| 253 | 20230807 | 151600 | 2006406620 | 3970 | 3955 | 3970 | 3955 | 1189 |
| 254 | 20230807 | 151500 | 2001697505 | 3955 | 3955 | 3955 | 3955 | 26 |
| 255 | 20230807 | 151400 | 2001594675 | 3955 | 3940 | 3955 | 3940 | 60 |
| 256 | 20230807 | 151300 | 2001358215 | 3940 | 3940 | 3940 | 3940 | 200 |
| 257 | 20230807 | 151200 | 2000570215 | 3955 | 3950 | 3955 | 3940 | 773 |
| 258 | 20230807 | 151100 | 1997516075 | 3940 | 3940 | 3940 | 3940 | 112 |
| 259 | 20230807 | 151000 | 1997074795 | 3940 | 3940 | 3940 | 3940 | 1038 |
| 260 | 20230807 | 150900 | 1992985075 | 3950 | 3940 | 3950 | 3940 | 1643 |
| 261 | 20230807 | 150800 | 1986510225 | 3940 | 3945 | 3945 | 3940 | 86 |
| 262 | 20230807 | 150700 | 1986171285 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20230807 | 150600 | 1986171285 | 3950 | 3940 | 3950 | 3940 | 69 |
| 264 | 20230807 | 150500 | 1985899295 | 3940 | 3950 | 3950 | 3940 | 1249 |
| 265 | 20230807 | 150400 | 1980970055 | 3955 | 3955 | 3955 | 3955 | 0 |
| 266 | 20230807 | 150300 | 1980970055 | 3955 | 3955 | 3955 | 3955 | 0 |
| 267 | 20230807 | 150200 | 1980970055 | 3955 | 3955 | 3955 | 3955 | 25 |
| 268 | 20230807 | 150100 | 1980871180 | 3955 | 3945 | 3955 | 3945 | 4935 |
| 269 | 20230807 | 150000 | 1961401455 | 3950 | 3945 | 3950 | 3945 | 59 |
| 270 | 20230807 | 145900 | 1961168685 | 3945 | 3945 | 3945 | 3945 | 137 |
| 271 | 20230807 | 145800 | 1960628220 | 3945 | 3945 | 3945 | 3945 | 1624 |
| 272 | 20230807 | 145700 | 1954221540 | 3945 | 3945 | 3950 | 3945 | 275 |
| 273 | 20230807 | 145600 | 1953136165 | 3950 | 3945 | 3950 | 3945 | 57 |
| 274 | 20230807 | 145500 | 1952911295 | 3945 | 3945 | 3945 | 3945 | 14 |
| 275 | 20230807 | 145400 | 1952856065 | 3950 | 3950 | 3950 | 3950 | 288 |
| 276 | 20230807 | 145300 | 1951718465 | 3950 | 3950 | 3950 | 3950 | 191 |
| 277 | 20230807 | 145200 | 1950964015 | 3955 | 3955 | 3955 | 3955 | 49 |
| 278 | 20230807 | 145100 | 1950770220 | 3955 | 3955 | 3955 | 3955 | 5 |
| 279 | 20230807 | 145000 | 1950750445 | 3955 | 3950 | 3955 | 3950 | 163 |
| 280 | 20230807 | 144900 | 1950106100 | 3950 | 3950 | 3950 | 3950 | 4757 |
| 281 | 20230807 | 144800 | 1931315950 | 3945 | 3950 | 3950 | 3945 | 385 |
| 282 | 20230807 | 144700 | 1929795530 | 3945 | 3945 | 3945 | 3945 | 806 |
| 283 | 20230807 | 144600 | 1926615860 | 3960 | 3955 | 3960 | 3955 | 942 |
| 284 | 20230807 | 144500 | 1922890215 | 3955 | 3955 | 3955 | 3955 | 0 |
| 285 | 20230807 | 144400 | 1922890215 | 3955 | 3950 | 3955 | 3950 | 2218 |
| 286 | 20230807 | 144300 | 1914129110 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20230807 | 144200 | 1914129110 | 3950 | 3950 | 3950 | 3950 | 66 |
| 288 | 20230807 | 144100 | 1913868410 | 3945 | 3945 | 3945 | 3945 | 300 |
| 289 | 20230807 | 144000 | 1912684910 | 3950 | 3950 | 3950 | 3950 | 53 |
| 290 | 20230807 | 143900 | 1912475560 | 3955 | 3955 | 3955 | 3955 | 0 |
| 291 | 20230807 | 143800 | 1912475560 | 3955 | 3950 | 3955 | 3950 | 132 |
| 292 | 20230807 | 143700 | 1911954080 | 3950 | 3950 | 3950 | 3950 | 173 |
| 293 | 20230807 | 143600 | 1911270730 | 3950 | 3950 | 3950 | 3950 | 423 |
| 294 | 20230807 | 143500 | 1909599880 | 3950 | 3940 | 3950 | 3940 | 479 |
| 295 | 20230807 | 143400 | 1907708390 | 3940 | 3940 | 3940 | 3940 | 446 |
| 296 | 20230807 | 143300 | 1905951150 | 3935 | 3935 | 3935 | 3935 | 312 |
| 297 | 20230807 | 143200 | 1904723430 | 3935 | 3950 | 3950 | 3935 | 1445 |
| 298 | 20230807 | 143100 | 1899037340 | 3935 | 3945 | 3950 | 3935 | 1433 |
| 299 | 20230807 | 143000 | 1893392510 | 3945 | 3945 | 3945 | 3945 | 0 |
| 300 | 20230807 | 142900 | 1893392510 | 3945 | 3945 | 3945 | 3945 | 84 |
| 301 | 20230807 | 142800 | 1893061130 | 3945 | 3945 | 3945 | 3945 | 159 |
| 302 | 20230807 | 142700 | 1892433875 | 3945 | 3940 | 3945 | 3940 | 1846 |
| 303 | 20230807 | 142600 | 1885151995 | 3945 | 3945 | 3945 | 3945 | 19 |
| 304 | 20230807 | 142500 | 1885077040 | 3945 | 3945 | 3945 | 3945 | 121 |
| 305 | 20230807 | 142400 | 1884599695 | 3945 | 3945 | 3945 | 3940 | 126 |
| 306 | 20230807 | 142300 | 1884103125 | 3945 | 3945 | 3945 | 3945 | 8 |
| 307 | 20230807 | 142200 | 1884071565 | 3945 | 3945 | 3945 | 3945 | 1175 |
| 308 | 20230807 | 142100 | 1879436190 | 3935 | 3940 | 3945 | 3935 | 1718 |
| 309 | 20230807 | 142000 | 1872668835 | 3940 | 3945 | 3950 | 3935 | 1416 |
| 310 | 20230807 | 141900 | 1867084320 | 3945 | 3950 | 3950 | 3945 | 298 |
| 311 | 20230807 | 141800 | 1865908645 | 3955 | 3955 | 3955 | 3955 | 6 |
| 312 | 20230807 | 141700 | 1865884915 | 3955 | 3945 | 3955 | 3945 | 1516 |
| 313 | 20230807 | 141600 | 1859895275 | 3940 | 3940 | 3940 | 3940 | 56 |
| 314 | 20230807 | 141500 | 1859674635 | 3940 | 3950 | 3955 | 3940 | 4193 |
| 315 | 20230807 | 141400 | 1843140190 | 3955 | 3950 | 3955 | 3950 | 247 |
| 316 | 20230807 | 141300 | 1842164520 | 3955 | 3950 | 3955 | 3950 | 424 |
| 317 | 20230807 | 141200 | 1840489670 | 3950 | 3960 | 3960 | 3950 | 3547 |
| 318 | 20230807 | 141100 | 1826449020 | 3960 | 3960 | 3965 | 3960 | 2840 |
| 319 | 20230807 | 141000 | 1815202585 | 3965 | 3970 | 3975 | 3965 | 9160 |
| 320 | 20230807 | 140900 | 1778851525 | 3975 | 3970 | 3975 | 3970 | 65 |
| 321 | 20230807 | 140800 | 1778593430 | 3970 | 3970 | 3970 | 3970 | 81 |
| 322 | 20230807 | 140700 | 1778271860 | 3975 | 3975 | 3975 | 3975 | 2 |
| 323 | 20230807 | 140600 | 1778263910 | 3980 | 3980 | 3980 | 3980 | 0 |
| 324 | 20230807 | 140500 | 1778263910 | 3980 | 3980 | 3980 | 3980 | 0 |
| 325 | 20230807 | 140400 | 1778263910 | 3980 | 3980 | 3980 | 3980 | 1 |
| 326 | 20230807 | 140300 | 1778259930 | 3970 | 3980 | 3980 | 3970 | 355 |
| 327 | 20230807 | 140200 | 1776849490 | 3980 | 3970 | 3980 | 3970 | 8 |
| 328 | 20230807 | 140100 | 1776817700 | 3980 | 3980 | 3980 | 3980 | 0 |
| 329 | 20230807 | 140000 | 1776817700 | 3980 | 3970 | 3980 | 3970 | 62 |
| 330 | 20230807 | 135900 | 1776571530 | 3970 | 3980 | 3980 | 3970 | 101 |
| 331 | 20230807 | 135800 | 1776169560 | 3980 | 3980 | 3980 | 3980 | 101 |
| 332 | 20230807 | 135700 | 1775767580 | 3980 | 3980 | 3980 | 3980 | 0 |
| 333 | 20230807 | 135600 | 1775767580 | 3980 | 3970 | 3980 | 3970 | 170 |
| 334 | 20230807 | 135500 | 1775092170 | 3970 | 3965 | 3970 | 3965 | 242 |
| 335 | 20230807 | 135400 | 1774131710 | 3965 | 3965 | 3965 | 3965 | 205 |
| 336 | 20230807 | 135300 | 1773318885 | 3970 | 3970 | 3970 | 3970 | 36 |
| 337 | 20230807 | 135200 | 1773175965 | 3970 | 3985 | 3985 | 3970 | 4407 |
| 338 | 20230807 | 135100 | 1755638235 | 3985 | 3985 | 3985 | 3985 | 56 |
| 339 | 20230807 | 135000 | 1755415075 | 3985 | 3985 | 3985 | 3985 | 238 |
| 340 | 20230807 | 134900 | 1754466645 | 3990 | 3990 | 3990 | 3990 | 60 |
| 341 | 20230807 | 134800 | 1754227245 | 3995 | 3995 | 3995 | 3995 | 0 |
| 342 | 20230807 | 134700 | 1754227245 | 3995 | 3995 | 3995 | 3995 | 31 |
| 343 | 20230807 | 134600 | 1754103400 | 4005 | 4005 | 4005 | 4005 | 0 |
| 344 | 20230807 | 134500 | 1754103400 | 4005 | 4005 | 4005 | 4005 | 5 |
| 345 | 20230807 | 134400 | 1754083375 | 4005 | 4010 | 4010 | 4005 | 40 |
| 346 | 20230807 | 134300 | 1753923025 | 4010 | 4015 | 4015 | 4010 | 1013 |
| 347 | 20230807 | 134200 | 1749859790 | 4010 | 4025 | 4025 | 4010 | 97 |
| 348 | 20230807 | 134100 | 1749470655 | 4015 | 4025 | 4030 | 4015 | 724 |
| 349 | 20230807 | 134000 | 1746563680 | 4030 | 3995 | 4030 | 3995 | 5126 |
| 350 | 20230807 | 133900 | 1725980395 | 3990 | 3990 | 3990 | 3990 | 56 |
| 351 | 20230807 | 133800 | 1725756955 | 3990 | 3985 | 3990 | 3985 | 1364 |
| 352 | 20230807 | 133700 | 1720317975 | 3980 | 3980 | 3980 | 3980 | 57 |
| 353 | 20230807 | 133600 | 1720091115 | 3985 | 3985 | 3985 | 3980 | 3199 |
| 354 | 20230807 | 133500 | 1707349130 | 3990 | 3990 | 3990 | 3990 | 56 |
| 355 | 20230807 | 133400 | 1707125690 | 3990 | 3990 | 3990 | 3990 | 56 |
| 356 | 20230807 | 133300 | 1706902250 | 3990 | 3990 | 3990 | 3990 | 753 |
| 357 | 20230807 | 133200 | 1703897780 | 3990 | 3990 | 3990 | 3990 | 226 |
| 358 | 20230807 | 133100 | 1702996040 | 4000 | 4000 | 4000 | 4000 | 0 |
| 359 | 20230807 | 133000 | 1702996040 | 4000 | 3990 | 4000 | 3990 | 57 |
| 360 | 20230807 | 132900 | 1702768600 | 3990 | 3990 | 3990 | 3990 | 56 |
| 361 | 20230807 | 132800 | 1702545160 | 3995 | 3995 | 3995 | 3995 | 3000 |
| 362 | 20230807 | 132700 | 1690560160 | 4000 | 4000 | 4000 | 4000 | 2 |
| 363 | 20230807 | 132600 | 1690552160 | 4000 | 4000 | 4000 | 4000 | 0 |
| 364 | 20230807 | 132500 | 1690552160 | 4000 | 4000 | 4000 | 4000 | 0 |
| 365 | 20230807 | 132400 | 1690552160 | 4000 | 4000 | 4000 | 4000 | 0 |
| 366 | 20230807 | 132300 | 1690552160 | 4000 | 4000 | 4000 | 4000 | 0 |
| 367 | 20230807 | 132200 | 1690552160 | 4000 | 4000 | 4000 | 4000 | 0 |
| 368 | 20230807 | 132100 | 1690552160 | 4000 | 3995 | 4000 | 3995 | 1800 |
| 369 | 20230807 | 132000 | 1683356225 | 3995 | 3995 | 3995 | 3995 | 38 |
| 370 | 20230807 | 131900 | 1683204415 | 3995 | 3995 | 3995 | 3995 | 64 |
| 371 | 20230807 | 131800 | 1682948735 | 3995 | 3995 | 3995 | 3995 | 120 |
| 372 | 20230807 | 131700 | 1682469335 | 3995 | 3995 | 3995 | 3995 | 0 |
| 373 | 20230807 | 131600 | 1682469335 | 3995 | 3995 | 3995 | 3995 | 0 |
| 374 | 20230807 | 131500 | 1682469335 | 3995 | 3995 | 3995 | 3995 | 5 |
| 375 | 20230807 | 131400 | 1682449360 | 3990 | 3990 | 3990 | 3990 | 298 |
| 376 | 20230807 | 131300 | 1681260340 | 3990 | 3990 | 3990 | 3990 | 566 |
| 377 | 20230807 | 131200 | 1679002000 | 3995 | 3995 | 3995 | 3995 | 0 |
| 378 | 20230807 | 131100 | 1679002000 | 3995 | 3995 | 3995 | 3995 | 23 |
| 379 | 20230807 | 131000 | 1678910115 | 4010 | 4020 | 4040 | 4010 | 2838 |
| 380 | 20230807 | 130900 | 1667509540 | 4025 | 4020 | 4030 | 4020 | 1549 |
| 381 | 20230807 | 130800 | 1661277370 | 4015 | 4015 | 4015 | 4015 | 18 |
| 382 | 20230807 | 130700 | 1661205100 | 4015 | 4010 | 4015 | 4010 | 618 |
| 383 | 20230807 | 130600 | 1658724185 | 4015 | 4005 | 4015 | 4005 | 24 |
| 384 | 20230807 | 130500 | 1658628045 | 4005 | 4000 | 4005 | 4000 | 2936 |
| 385 | 20230807 | 130400 | 1646881295 | 4005 | 4000 | 4005 | 4000 | 488 |
| 386 | 20230807 | 130300 | 1644928585 | 4005 | 4010 | 4010 | 4005 | 557 |
| 387 | 20230807 | 130200 | 1642696135 | 4010 | 4010 | 4010 | 4010 | 0 |
| 388 | 20230807 | 130100 | 1642696135 | 4010 | 4010 | 4010 | 4010 | 0 |
| 389 | 20230807 | 130000 | 1642696135 | 4010 | 4015 | 4015 | 4010 | 312 |
| 390 | 20230807 | 125900 | 1641443490 | 4020 | 4020 | 4020 | 4020 | 3 |
| 391 | 20230807 | 125800 | 1641431430 | 4020 | 4020 | 4020 | 4020 | 1 |
| 392 | 20230807 | 125700 | 1641427410 | 4020 | 4020 | 4020 | 4020 | 0 |
| 393 | 20230807 | 125600 | 1641427410 | 4020 | 4020 | 4020 | 4015 | 1174 |
| 394 | 20230807 | 125500 | 1636709590 | 4015 | 4015 | 4015 | 4015 | 0 |
| 395 | 20230807 | 125400 | 1636709590 | 4015 | 4015 | 4015 | 4015 | 0 |
| 396 | 20230807 | 125300 | 1636709590 | 4015 | 4015 | 4015 | 4015 | 137 |
| 397 | 20230807 | 125200 | 1636159535 | 4025 | 4025 | 4025 | 4025 | 40 |
| 398 | 20230807 | 125100 | 1635998535 | 4020 | 4020 | 4020 | 4020 | 379 |
| 399 | 20230807 | 125000 | 1634474955 | 4020 | 4020 | 4020 | 4020 | 570 |
| 400 | 20230807 | 124900 | 1632183555 | 4020 | 4020 | 4020 | 4020 | 326 |
| 401 | 20230807 | 124800 | 1630873035 | 4025 | 4025 | 4025 | 4025 | 0 |
| 402 | 20230807 | 124700 | 1630873035 | 4025 | 4025 | 4025 | 4025 | 0 |
| 403 | 20230807 | 124600 | 1630873035 | 4025 | 4025 | 4025 | 4025 | 0 |
| 404 | 20230807 | 124500 | 1630873035 | 4025 | 4015 | 4025 | 4015 | 638 |
| 405 | 20230807 | 124400 | 1628311455 | 4015 | 4015 | 4015 | 4015 | 1 |
| 406 | 20230807 | 124300 | 1628307440 | 4010 | 4010 | 4010 | 4010 | 0 |
| 407 | 20230807 | 124200 | 1628307440 | 4010 | 4010 | 4010 | 4010 | 100 |
| 408 | 20230807 | 124100 | 1627906440 | 4010 | 4010 | 4010 | 4010 | 0 |
| 409 | 20230807 | 124000 | 1627906440 | 4010 | 4010 | 4010 | 4010 | 3 |
| 410 | 20230807 | 123900 | 1627894410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 411 | 20230807 | 123800 | 1627894410 | 4000 | 4000 | 4000 | 4000 | 1100 |
| 412 | 20230807 | 123700 | 1623494410 | 4000 | 4005 | 4005 | 4000 | 1000 |
| 413 | 20230807 | 123600 | 1619492190 | 4015 | 4020 | 4020 | 4010 | 815 |
| 414 | 20230807 | 123500 | 1616223975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 415 | 20230807 | 123400 | 1616223975 | 4015 | 4015 | 4015 | 4015 | 1 |
| 416 | 20230807 | 123300 | 1616219960 | 4010 | 4010 | 4010 | 4010 | 100 |
| 417 | 20230807 | 123200 | 1615818960 | 4010 | 4010 | 4010 | 4010 | 749 |
| 418 | 20230807 | 123100 | 1612815470 | 4005 | 4005 | 4005 | 4005 | 906 |
| 419 | 20230807 | 123000 | 1609186940 | 4005 | 4005 | 4005 | 4005 | 1 |
| 420 | 20230807 | 122900 | 1609182935 | 4000 | 4000 | 4000 | 4000 | 1025 |
| 421 | 20230807 | 122800 | 1605082935 | 4005 | 4010 | 4010 | 4005 | 822 |
| 422 | 20230807 | 122700 | 1601790770 | 4015 | 4025 | 4025 | 4015 | 101 |
| 423 | 20230807 | 122600 | 1601384255 | 4035 | 4020 | 4035 | 4015 | 5001 |
| 424 | 20230807 | 122500 | 1581285005 | 4030 | 4030 | 4030 | 4030 | 0 |
| 425 | 20230807 | 122400 | 1581285005 | 4030 | 4030 | 4030 | 4030 | 561 |
| 426 | 20230807 | 122300 | 1579024175 | 4030 | 4030 | 4030 | 4030 | 2 |
| 427 | 20230807 | 122200 | 1579016115 | 4025 | 4020 | 4025 | 4020 | 1096 |
| 428 | 20230807 | 122100 | 1574607460 | 4020 | 4020 | 4020 | 4005 | 5 |
| 429 | 20230807 | 122000 | 1574587375 | 4010 | 4010 | 4010 | 4010 | 1014 |
| 430 | 20230807 | 121900 | 1570521235 | 4015 | 4020 | 4020 | 4015 | 1155 |
| 431 | 20230807 | 121800 | 1565881160 | 4030 | 4030 | 4030 | 4030 | 13 |
| 432 | 20230807 | 121700 | 1565828770 | 4025 | 4040 | 4040 | 4025 | 619 |
| 433 | 20230807 | 121600 | 1563334950 | 4025 | 4030 | 4030 | 4025 | 5525 |
| 434 | 20230807 | 121500 | 1541093520 | 4035 | 4035 | 4035 | 4035 | 654 |
| 435 | 20230807 | 121400 | 1538454630 | 4045 | 4045 | 4045 | 4045 | 0 |
| 436 | 20230807 | 121300 | 1538454630 | 4045 | 4035 | 4045 | 4030 | 604 |
| 437 | 20230807 | 121200 | 1536020410 | 4045 | 4045 | 4045 | 4045 | 0 |
| 438 | 20230807 | 121100 | 1536020410 | 4045 | 4045 | 4045 | 4045 | 1 |
| 439 | 20230807 | 121000 | 1536016365 | 4030 | 4040 | 4040 | 4030 | 3010 |
| 440 | 20230807 | 120900 | 1523861730 | 4045 | 4050 | 4050 | 4045 | 2208 |
| 441 | 20230807 | 120800 | 1514930365 | 4050 | 4055 | 4055 | 4050 | 212 |
| 442 | 20230807 | 120700 | 1514071715 | 4060 | 4060 | 4060 | 4060 | 0 |
| 443 | 20230807 | 120600 | 1514071715 | 4060 | 4060 | 4060 | 4060 | 0 |
| 444 | 20230807 | 120500 | 1514071715 | 4060 | 4060 | 4060 | 4060 | 1 |
| 445 | 20230807 | 120400 | 1514067655 | 4055 | 4060 | 4060 | 4055 | 68 |
| 446 | 20230807 | 120300 | 1513791865 | 4070 | 4065 | 4070 | 4065 | 25 |
| 447 | 20230807 | 120200 | 1513690135 | 4065 | 4085 | 4085 | 4065 | 59 |
| 448 | 20230807 | 120100 | 1513450185 | 4070 | 4070 | 4090 | 4070 | 3871 |
| 449 | 20230807 | 120000 | 1497656975 | 4065 | 4060 | 4065 | 4060 | 593 |
| 450 | 20230807 | 115900 | 1495246845 | 4055 | 4050 | 4055 | 4050 | 2378 |
| 451 | 20230807 | 115800 | 1485608395 | 4050 | 4050 | 4050 | 4050 | 0 |
| 452 | 20230807 | 115700 | 1485608395 | 4050 | 4040 | 4050 | 4040 | 365 |
| 453 | 20230807 | 115600 | 1484133785 | 4040 | 4050 | 4050 | 4040 | 1003 |
| 454 | 20230807 | 115500 | 1480081635 | 4050 | 4050 | 4050 | 4040 | 2005 |
| 455 | 20230807 | 115400 | 1471981405 | 4045 | 4045 | 4045 | 4045 | 173 |
| 456 | 20230807 | 115300 | 1471281620 | 4040 | 4040 | 4040 | 4035 | 721 |
| 457 | 20230807 | 115200 | 1468369115 | 4035 | 4035 | 4035 | 4035 | 1135 |
| 458 | 20230807 | 115100 | 1463789390 | 4040 | 4040 | 4040 | 4040 | 340 |
| 459 | 20230807 | 115000 | 1462415790 | 4040 | 4045 | 4045 | 4040 | 796 |
| 460 | 20230807 | 114900 | 1459199700 | 4045 | 4045 | 4045 | 4045 | 0 |
| 461 | 20230807 | 114800 | 1459199700 | 4045 | 4045 | 4045 | 4045 | 2 |
| 462 | 20230807 | 114700 | 1459191610 | 4045 | 4050 | 4050 | 4045 | 2430 |
| 463 | 20230807 | 114600 | 1449362015 | 4055 | 4055 | 4055 | 4055 | 1 |
| 464 | 20230807 | 114500 | 1449357960 | 4050 | 4045 | 4050 | 4040 | 1657 |
| 465 | 20230807 | 114400 | 1442647625 | 4040 | 4040 | 4050 | 4040 | 3401 |
| 466 | 20230807 | 114300 | 1428900050 | 4040 | 4040 | 4040 | 4040 | 0 |
| 467 | 20230807 | 114200 | 1428900050 | 4040 | 4040 | 4040 | 4040 | 102 |
| 468 | 20230807 | 114100 | 1428487970 | 4040 | 4040 | 4040 | 4040 | 0 |
| 469 | 20230807 | 114000 | 1428487970 | 4040 | 4040 | 4040 | 4040 | 0 |
| 470 | 20230807 | 113900 | 1428487970 | 4040 | 4035 | 4040 | 4035 | 12 |
| 471 | 20230807 | 113800 | 1428439545 | 4040 | 4035 | 4040 | 4035 | 13 |
| 472 | 20230807 | 113700 | 1428387075 | 4040 | 4035 | 4040 | 4035 | 610 |
| 473 | 20230807 | 113600 | 1425925620 | 4035 | 4030 | 4035 | 4030 | 1053 |
| 474 | 20230807 | 113500 | 1421677265 | 4035 | 4030 | 4035 | 4025 | 205 |
| 475 | 20230807 | 113400 | 1420851100 | 4030 | 4030 | 4030 | 4030 | 10 |
| 476 | 20230807 | 113300 | 1420810800 | 4030 | 4030 | 4035 | 4030 | 770 |
| 477 | 20230807 | 113200 | 1417707680 | 4020 | 4030 | 4030 | 4020 | 1627 |
| 478 | 20230807 | 113100 | 1411154370 | 4025 | 4010 | 4025 | 4010 | 8911 |
| 479 | 20230807 | 113000 | 1375343750 | 4010 | 3995 | 4010 | 3995 | 612 |
| 480 | 20230807 | 112900 | 1372891280 | 4010 | 4000 | 4010 | 4000 | 2690 |
| 481 | 20230807 | 112800 | 1362128750 | 4000 | 4000 | 4000 | 4000 | 0 |
| 482 | 20230807 | 112700 | 1362128750 | 4000 | 4000 | 4000 | 4000 | 15 |
| 483 | 20230807 | 112600 | 1362068750 | 4005 | 3995 | 4005 | 3990 | 713 |
| 484 | 20230807 | 112500 | 1359223295 | 4000 | 4000 | 4000 | 4000 | 0 |
| 485 | 20230807 | 112400 | 1359223295 | 4000 | 3985 | 4000 | 3985 | 1105 |
| 486 | 20230807 | 112300 | 1354809780 | 3985 | 3995 | 4005 | 3985 | 2706 |
| 487 | 20230807 | 112200 | 1344015775 | 4000 | 4010 | 4010 | 4000 | 604 |
| 488 | 20230807 | 112100 | 1341599735 | 4010 | 4005 | 4010 | 4000 | 2831 |
| 489 | 20230807 | 112000 | 1330266570 | 4010 | 4005 | 4010 | 4005 | 28 |
| 490 | 20230807 | 111900 | 1330154410 | 4005 | 3995 | 4010 | 3995 | 1702 |
| 491 | 20230807 | 111800 | 1323352915 | 3995 | 4005 | 4015 | 3995 | 860 |
| 492 | 20230807 | 111700 | 1319916175 | 4005 | 4005 | 4005 | 4005 | 674 |
| 493 | 20230807 | 111600 | 1317216805 | 4020 | 4000 | 4020 | 4000 | 127 |
| 494 | 20230807 | 111500 | 1316706955 | 4010 | 4010 | 4010 | 4010 | 2080 |
| 495 | 20230807 | 111400 | 1308366155 | 4005 | 4000 | 4010 | 4000 | 214 |
| 496 | 20230807 | 111300 | 1307510065 | 4000 | 4000 | 4000 | 4000 | 2010 |
| 497 | 20230807 | 111200 | 1299470065 | 4000 | 3995 | 4000 | 3995 | 33 |
| 498 | 20230807 | 111100 | 1299338215 | 3990 | 3985 | 3990 | 3985 | 766 |
| 499 | 20230807 | 111000 | 1296281890 | 3970 | 3975 | 3975 | 3970 | 2695 |
| 500 | 20230807 | 110900 | 1285570960 | 3975 | 3960 | 3980 | 3960 | 13751 |
| 501 | 20230807 | 110800 | 1230972460 | 3965 | 3960 | 3965 | 3960 | 1395 |
| 502 | 20230807 | 110700 | 1225445760 | 3960 | 3965 | 3965 | 3960 | 971 |
| 503 | 20230807 | 110600 | 1221598115 | 3970 | 3990 | 3990 | 3965 | 2358 |
| 504 | 20230807 | 110500 | 1212239130 | 3975 | 3980 | 3995 | 3975 | 4247 |
| 505 | 20230807 | 110400 | 1195349715 | 3995 | 4000 | 4000 | 3990 | 990 |
| 506 | 20230807 | 110300 | 1191395740 | 4005 | 4000 | 4005 | 4000 | 593 |
| 507 | 20230807 | 110200 | 1189023735 | 4000 | 3995 | 4005 | 3990 | 4035 |
| 508 | 20230807 | 110100 | 1172897335 | 3995 | 3980 | 3995 | 3980 | 1312 |
| 509 | 20230807 | 110000 | 1167668505 | 3985 | 3990 | 3990 | 3985 | 10 |
| 510 | 20230807 | 105900 | 1167628635 | 3975 | 3985 | 3990 | 3975 | 4545 |
| 511 | 20230807 | 105800 | 1149539440 | 3995 | 3995 | 3995 | 3995 | 5 |
| 512 | 20230807 | 105700 | 1149519465 | 3995 | 3995 | 3995 | 3985 | 2430 |
| 513 | 20230807 | 105600 | 1139821745 | 4005 | 3990 | 4005 | 3990 | 1961 |
| 514 | 20230807 | 105500 | 1131976740 | 3990 | 3985 | 3990 | 3980 | 4301 |
| 515 | 20230807 | 105400 | 1114819530 | 3985 | 3980 | 3985 | 3980 | 900 |
| 516 | 20230807 | 105300 | 1111235790 | 3970 | 3975 | 3980 | 3970 | 22 |
| 517 | 20230807 | 105200 | 1111148435 | 3965 | 3980 | 3990 | 3965 | 2440 |
| 518 | 20230807 | 105100 | 1101456590 | 3980 | 3980 | 3985 | 3980 | 54 |
| 519 | 20230807 | 105000 | 1101241655 | 3980 | 3980 | 3985 | 3980 | 166 |
| 520 | 20230807 | 104900 | 1100580955 | 3980 | 3965 | 3985 | 3965 | 346 |
| 521 | 20230807 | 104800 | 1099205295 | 3960 | 3950 | 3960 | 3945 | 736 |
| 522 | 20230807 | 104700 | 1096295035 | 3950 | 3950 | 3955 | 3950 | 80 |
| 523 | 20230807 | 104600 | 1095978695 | 3945 | 3940 | 3945 | 3930 | 1527 |
| 524 | 20230807 | 104500 | 1089961775 | 3920 | 3940 | 3940 | 3920 | 8182 |
| 525 | 20230807 | 104400 | 1057799935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 526 | 20230807 | 104300 | 1057799935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 527 | 20230807 | 104200 | 1057799935 | 3935 | 3940 | 3940 | 3935 | 3742 |
| 528 | 20230807 | 104100 | 1043060890 | 3945 | 3945 | 3945 | 3945 | 130 |
| 529 | 20230807 | 104000 | 1042548040 | 3945 | 3945 | 3945 | 3945 | 539 |
| 530 | 20230807 | 103900 | 1040421685 | 3950 | 3950 | 3950 | 3950 | 83 |
| 531 | 20230807 | 103800 | 1040093835 | 3950 | 3950 | 3950 | 3950 | 17 |
| 532 | 20230807 | 103700 | 1040026685 | 3950 | 3955 | 3955 | 3945 | 1303 |
| 533 | 20230807 | 103600 | 1034881320 | 3955 | 3955 | 3955 | 3955 | 1002 |
| 534 | 20230807 | 103500 | 1030918410 | 3945 | 3945 | 3945 | 3945 | 63 |
| 535 | 20230807 | 103400 | 1030669875 | 3960 | 3955 | 3960 | 3950 | 665 |
| 536 | 20230807 | 103300 | 1028043070 | 3950 | 3945 | 3950 | 3945 | 2110 |
| 537 | 20230807 | 103200 | 1019714075 | 3945 | 3950 | 3950 | 3945 | 260 |
| 538 | 20230807 | 103100 | 1018687595 | 3950 | 3960 | 3960 | 3950 | 204 |
| 539 | 20230807 | 103000 | 1017881025 | 3985 | 3970 | 3985 | 3965 | 1883 |
| 540 | 20230807 | 102900 | 1010414325 | 3970 | 3970 | 3970 | 3970 | 1222 |
| 541 | 20230807 | 102800 | 1005562985 | 3970 | 3980 | 3980 | 3970 | 199 |
| 542 | 20230807 | 102700 | 1004771595 | 3975 | 3975 | 3975 | 3975 | 1703 |
| 543 | 20230807 | 102600 | 998002170 | 3975 | 3975 | 3975 | 3975 | 362 |
| 544 | 20230807 | 102500 | 996563220 | 3975 | 3980 | 3980 | 3975 | 420 |
| 545 | 20230807 | 102400 | 994892620 | 3995 | 4000 | 4000 | 3995 | 1724 |
| 546 | 20230807 | 102300 | 988004860 | 4015 | 4000 | 4015 | 4000 | 246 |
| 547 | 20230807 | 102200 | 987020530 | 4000 | 3990 | 4000 | 3990 | 88 |
| 548 | 20230807 | 102100 | 986668985 | 3990 | 3990 | 3990 | 3985 | 435 |
| 549 | 20230807 | 102000 | 984935255 | 3995 | 3995 | 3995 | 3990 | 138 |
| 550 | 20230807 | 101900 | 984384605 | 3990 | 3995 | 3995 | 3990 | 574 |
| 551 | 20230807 | 101800 | 982094195 | 4000 | 4000 | 4000 | 4000 | 3400 |
| 552 | 20230807 | 101700 | 968494195 | 3995 | 4000 | 4000 | 3990 | 1084 |
| 553 | 20230807 | 101600 | 964167875 | 3995 | 3985 | 4000 | 3985 | 1159 |
| 554 | 20230807 | 101500 | 959544160 | 3990 | 3990 | 4000 | 3990 | 1134 |
| 555 | 20230807 | 101400 | 955015415 | 3990 | 3980 | 3990 | 3980 | 517 |
| 556 | 20230807 | 101300 | 952952725 | 3985 | 3990 | 3990 | 3985 | 14 |
| 557 | 20230807 | 101200 | 952896880 | 3990 | 3990 | 3990 | 3990 | 5 |
| 558 | 20230807 | 101100 | 952876930 | 3980 | 3995 | 3995 | 3980 | 1027 |
| 559 | 20230807 | 101000 | 948789065 | 3990 | 3995 | 3995 | 3990 | 370 |
| 560 | 20230807 | 100900 | 947311415 | 3995 | 3990 | 4000 | 3980 | 1473 |
| 561 | 20230807 | 100800 | 941435455 | 3990 | 3990 | 3995 | 3990 | 2567 |
| 562 | 20230807 | 100700 | 931191225 | 3990 | 3985 | 3990 | 3985 | 13 |
| 563 | 20230807 | 100600 | 931139365 | 3985 | 3990 | 3995 | 3985 | 1371 |
| 564 | 20230807 | 100500 | 925671535 | 3985 | 3980 | 3990 | 3980 | 131 |
| 565 | 20230807 | 100400 | 925149610 | 3980 | 3975 | 3980 | 3975 | 1069 |
| 566 | 20230807 | 100300 | 920897940 | 3975 | 3970 | 3990 | 3970 | 1436 |
| 567 | 20230807 | 100200 | 915188060 | 3970 | 3960 | 3970 | 3955 | 2593 |
| 568 | 20230807 | 100100 | 904913285 | 3970 | 3970 | 3970 | 3970 | 7 |
| 569 | 20230807 | 100000 | 904885495 | 3970 | 3960 | 3970 | 3960 | 385 |
| 570 | 20230807 | 095900 | 903358940 | 3960 | 3985 | 3990 | 3960 | 4458 |
| 571 | 20230807 | 095800 | 885665415 | 3985 | 3980 | 3985 | 3980 | 113 |
| 572 | 20230807 | 095700 | 885215165 | 3975 | 3965 | 3975 | 3965 | 2006 |
| 573 | 20230807 | 095600 | 877248225 | 3965 | 3955 | 3965 | 3955 | 574 |
| 574 | 20230807 | 095500 | 874975245 | 3960 | 3955 | 3960 | 3955 | 643 |
| 575 | 20230807 | 095400 | 872432155 | 3950 | 3940 | 3950 | 3940 | 1386 |
| 576 | 20230807 | 095300 | 866966355 | 3945 | 3935 | 3955 | 3935 | 3509 |
| 577 | 20230807 | 095200 | 853146865 | 3930 | 3930 | 3930 | 3930 | 391 |
| 578 | 20230807 | 095100 | 851610235 | 3940 | 3925 | 3940 | 3925 | 1687 |
| 579 | 20230807 | 095000 | 844983715 | 3915 | 3920 | 3920 | 3915 | 3995 |
| 580 | 20230807 | 094900 | 829333315 | 3920 | 3920 | 3920 | 3920 | 12 |
| 581 | 20230807 | 094800 | 829286275 | 3920 | 3945 | 3945 | 3920 | 3087 |
| 582 | 20230807 | 094700 | 817144430 | 3955 | 3955 | 3955 | 3955 | 1 |
| 583 | 20230807 | 094600 | 817140475 | 3955 | 3945 | 3955 | 3945 | 1528 |
| 584 | 20230807 | 094500 | 811107490 | 3945 | 3950 | 3950 | 3940 | 60 |
| 585 | 20230807 | 094400 | 810870990 | 3955 | 3950 | 3955 | 3940 | 3354 |
| 586 | 20230807 | 094300 | 797632220 | 3955 | 3950 | 3955 | 3950 | 553 |
| 587 | 20230807 | 094200 | 795447835 | 3950 | 3950 | 3950 | 3930 | 567 |
| 588 | 20230807 | 094100 | 793216320 | 3950 | 3940 | 3950 | 3930 | 5397 |
| 589 | 20230807 | 094000 | 772002040 | 3925 | 3940 | 3940 | 3925 | 2834 |
| 590 | 20230807 | 093900 | 760853560 | 3935 | 3915 | 3935 | 3915 | 3779 |
| 591 | 20230807 | 093800 | 746041280 | 3935 | 3945 | 3950 | 3905 | 20912 |
| 592 | 20230807 | 093700 | 664140175 | 3950 | 3975 | 3975 | 3950 | 2046 |
| 593 | 20230807 | 093600 | 656050785 | 3975 | 3970 | 3975 | 3970 | 91 |
| 594 | 20230807 | 093500 | 655689465 | 3975 | 3970 | 3975 | 3970 | 66 |
| 595 | 20230807 | 093400 | 655427145 | 3975 | 3970 | 3975 | 3970 | 37 |
| 596 | 20230807 | 093300 | 655280135 | 3975 | 3975 | 3975 | 3975 | 0 |
| 597 | 20230807 | 093200 | 655280135 | 3975 | 3955 | 4030 | 3955 | 4510 |
| 598 | 20230807 | 093100 | 637372415 | 3955 | 3955 | 3955 | 3955 | 8 |
| 599 | 20230807 | 093000 | 637340775 | 3965 | 3940 | 3965 | 3940 | 2071 |
| 600 | 20230807 | 092900 | 629168120 | 3940 | 3940 | 3950 | 3935 | 2195 |
| 601 | 20230807 | 092800 | 620521230 | 3940 | 3950 | 3950 | 3940 | 9404 |
| 602 | 20230807 | 092700 | 583375890 | 3955 | 3970 | 3970 | 3955 | 967 |
| 603 | 20230807 | 092600 | 579544405 | 3985 | 3980 | 3985 | 3975 | 1291 |
| 604 | 20230807 | 092500 | 574409215 | 3975 | 3970 | 3975 | 3970 | 998 |
| 605 | 20230807 | 092400 | 570442665 | 3975 | 3970 | 3975 | 3970 | 164 |
| 606 | 20230807 | 092300 | 569791565 | 3980 | 3980 | 3985 | 3975 | 511 |
| 607 | 20230807 | 092200 | 567757785 | 3985 | 3990 | 3995 | 3985 | 2316 |
| 608 | 20230807 | 092100 | 558513015 | 3985 | 3980 | 3990 | 3980 | 193 |
| 609 | 20230807 | 092000 | 557744515 | 3990 | 3995 | 3995 | 3985 | 53 |
| 610 | 20230807 | 091900 | 557532815 | 3995 | 4015 | 4030 | 3995 | 1720 |
| 611 | 20230807 | 091800 | 550636355 | 4020 | 4000 | 4035 | 3980 | 9605 |
| 612 | 20230807 | 091700 | 512176320 | 4015 | 3960 | 4015 | 3950 | 12240 |
| 613 | 20230807 | 091600 | 463474720 | 3950 | 3940 | 3950 | 3940 | 1918 |
| 614 | 20230807 | 091500 | 455905575 | 3940 | 3940 | 3945 | 3940 | 2213 |
| 615 | 20230807 | 091400 | 447183855 | 3940 | 3940 | 3940 | 3925 | 3930 |
| 616 | 20230807 | 091300 | 431734800 | 3940 | 3970 | 3970 | 3920 | 21186 |
| 617 | 20230807 | 091200 | 348340860 | 3965 | 3975 | 3975 | 3965 | 789 |
| 618 | 20230807 | 091100 | 345209115 | 3970 | 3970 | 3975 | 3970 | 94 |
| 619 | 20230807 | 091000 | 344835915 | 3975 | 3990 | 3990 | 3970 | 1221 |
| 620 | 20230807 | 090900 | 339982165 | 3990 | 3980 | 3990 | 3980 | 1575 |
| 621 | 20230807 | 090800 | 333705750 | 3985 | 3980 | 3990 | 3950 | 9412 |
| 622 | 20230807 | 090700 | 296311005 | 3980 | 3940 | 3980 | 3940 | 3291 |
| 623 | 20230807 | 090600 | 283290355 | 3930 | 3890 | 3930 | 3890 | 2778 |
| 624 | 20230807 | 090500 | 272442435 | 3890 | 3880 | 3890 | 3865 | 6878 |
| 625 | 20230807 | 090400 | 245780910 | 3880 | 3920 | 3925 | 3880 | 8580 |
| 626 | 20230807 | 090300 | 212216210 | 3915 | 3920 | 3920 | 3875 | 16450 |
| 627 | 20230807 | 090200 | 148068920 | 3905 | 3950 | 3955 | 3905 | 10164 |
| 628 | 20230807 | 090100 | 108274375 | 3925 | 3965 | 3975 | 3915 | 8775 |
| 629 | 20230807 | 090000 | 73716910 | 3960 | 3950 | 3975 | 3950 | 18657 |