31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 3 | 20230810 | 192300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230810 | 192200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230810 | 192100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230810 | 192000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230810 | 191900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230810 | 191800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230810 | 191700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230810 | 191600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230810 | 191500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230810 | 191400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230810 | 191300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230810 | 191200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230810 | 191100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230810 | 191000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230810 | 190900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230810 | 190800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230810 | 190700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230810 | 190600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230810 | 190500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230810 | 190400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230810 | 190300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230810 | 190200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230810 | 190100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230810 | 190000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230810 | 185900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230810 | 185800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230810 | 185700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230810 | 185600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230810 | 185500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230810 | 185400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 33 | 20230810 | 185300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230810 | 185200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230810 | 185100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230810 | 185000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230810 | 184900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230810 | 184800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230810 | 184700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230810 | 184600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230810 | 184500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230810 | 184400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230810 | 184300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230810 | 184200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230810 | 184100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230810 | 184000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230810 | 183900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230810 | 183800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230810 | 183700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230810 | 183600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230810 | 183500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230810 | 183400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230810 | 183300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230810 | 183200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230810 | 183100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230810 | 183000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230810 | 182900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230810 | 182800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230810 | 182700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230810 | 182600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230810 | 182500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230810 | 182400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 63 | 20230810 | 182300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230810 | 182200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230810 | 182100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230810 | 182000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230810 | 181900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230810 | 181800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230810 | 181700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230810 | 181600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230810 | 181500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230810 | 181400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230810 | 181300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230810 | 181200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230810 | 181100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230810 | 181000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230810 | 180900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230810 | 180800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230810 | 180700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230810 | 180600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230810 | 180500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230810 | 180400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230810 | 180300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230810 | 180200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230810 | 180100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230810 | 180000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230810 | 175900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230810 | 175800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230810 | 175700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230810 | 175600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230810 | 175500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230810 | 175400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 93 | 20230810 | 175300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230810 | 175200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230810 | 175100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230810 | 175000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230810 | 174900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230810 | 174800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230810 | 174700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230810 | 174600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230810 | 174500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230810 | 174400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230810 | 174300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230810 | 174200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230810 | 174100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230810 | 174000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230810 | 173900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230810 | 173800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230810 | 173700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230810 | 173600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230810 | 173500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230810 | 173400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230810 | 173300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230810 | 173200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230810 | 173100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230810 | 173000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230810 | 172900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230810 | 172800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230810 | 172700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230810 | 172600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230810 | 172500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230810 | 172400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 123 | 20230810 | 172300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230810 | 172200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230810 | 172100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230810 | 172000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230810 | 171900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230810 | 171800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230810 | 171700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230810 | 171600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230810 | 171500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230810 | 171400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230810 | 171300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230810 | 171200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230810 | 171100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230810 | 171000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230810 | 170900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230810 | 170800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230810 | 170700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230810 | 170600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230810 | 170500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230810 | 170400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230810 | 170300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230810 | 170200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230810 | 170100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230810 | 170000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230810 | 165900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230810 | 165800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230810 | 165700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230810 | 165600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230810 | 165500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230810 | 165400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 153 | 20230810 | 165300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230810 | 165200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230810 | 165100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230810 | 165000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230810 | 164900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230810 | 164800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230810 | 164700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230810 | 164600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230810 | 164500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230810 | 164400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230810 | 164300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230810 | 164200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230810 | 164100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230810 | 164000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230810 | 163900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230810 | 163800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230810 | 163700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230810 | 163600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230810 | 163500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230810 | 163400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230810 | 163300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230810 | 163200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230810 | 163100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230810 | 163000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230810 | 162900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230810 | 162800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230810 | 162700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230810 | 162600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230810 | 162500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230810 | 162400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 183 | 20230810 | 162300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230810 | 162200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230810 | 162100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230810 | 162000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230810 | 161900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230810 | 161800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230810 | 161700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230810 | 161600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230810 | 161500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230810 | 161400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230810 | 161300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230810 | 161200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230810 | 161100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230810 | 161000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230810 | 160900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230810 | 160800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230810 | 160700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230810 | 160600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230810 | 160500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230810 | 160400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230810 | 160300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230810 | 160200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230810 | 160100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230810 | 160000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230810 | 155900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230810 | 155800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230810 | 155700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230810 | 155600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230810 | 155500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230810 | 155400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 213 | 20230810 | 155300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230810 | 155200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230810 | 155100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230810 | 155000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230810 | 154900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20230810 | 154800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230810 | 154700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20230810 | 154600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20230810 | 154500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20230810 | 154400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20230810 | 154300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20230810 | 154200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20230810 | 154100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20230810 | 154000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20230810 | 153900 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20230810 | 153800 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230810 | 153700 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230810 | 153600 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20230810 | 153500 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20230810 | 153400 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20230810 | 153300 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230810 | 153200 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230810 | 153100 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230810 | 153000 | 1937840555 | 3950 | 3950 | 3950 | 3950 | 7803 |
| 237 | 20230810 | 152900 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20230810 | 152800 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20230810 | 152700 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20230810 | 152600 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20230810 | 152500 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20230810 | 152400 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 243 | 20230810 | 152300 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20230810 | 152200 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20230810 | 152100 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20230810 | 152000 | 1907018705 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20230810 | 151900 | 1907018705 | 3960 | 3955 | 3960 | 3950 | 6491 |
| 248 | 20230810 | 151800 | 1881364180 | 3960 | 3955 | 3960 | 3950 | 2123 |
| 249 | 20230810 | 151700 | 1872972590 | 3950 | 3960 | 3960 | 3950 | 2832 |
| 250 | 20230810 | 151600 | 1861784145 | 3950 | 3950 | 3960 | 3950 | 1140 |
| 251 | 20230810 | 151500 | 1857279860 | 3955 | 3955 | 3955 | 3950 | 481 |
| 252 | 20230810 | 151400 | 1855378490 | 3955 | 3960 | 3960 | 3950 | 2687 |
| 253 | 20230810 | 151300 | 1844764150 | 3955 | 3955 | 3960 | 3950 | 628 |
| 254 | 20230810 | 151200 | 1842281670 | 3960 | 3955 | 3960 | 3950 | 8101 |
| 255 | 20230810 | 151100 | 1810264145 | 3955 | 3960 | 3960 | 3955 | 4411 |
| 256 | 20230810 | 151000 | 1792813170 | 3960 | 3960 | 3960 | 3960 | 260 |
| 257 | 20230810 | 150900 | 1791783570 | 3960 | 3970 | 3970 | 3960 | 216 |
| 258 | 20230810 | 150800 | 1790927050 | 3970 | 3965 | 3970 | 3960 | 547 |
| 259 | 20230810 | 150700 | 1788756870 | 3960 | 3960 | 3965 | 3960 | 2585 |
| 260 | 20230810 | 150600 | 1778517895 | 3965 | 3960 | 3965 | 3960 | 576 |
| 261 | 20230810 | 150500 | 1776235055 | 3965 | 3960 | 3965 | 3960 | 351 |
| 262 | 20230810 | 150400 | 1774844975 | 3960 | 3955 | 3960 | 3955 | 3503 |
| 263 | 20230810 | 150300 | 1760988095 | 3955 | 3955 | 3955 | 3955 | 410 |
| 264 | 20230810 | 150200 | 1759366545 | 3960 | 3960 | 3960 | 3960 | 106 |
| 265 | 20230810 | 150100 | 1758946785 | 3960 | 3960 | 3960 | 3960 | 140 |
| 266 | 20230810 | 150000 | 1758392385 | 3960 | 3960 | 3960 | 3960 | 105 |
| 267 | 20230810 | 145900 | 1757976585 | 3960 | 3960 | 3960 | 3960 | 0 |
| 268 | 20230810 | 145800 | 1757976585 | 3960 | 3960 | 3960 | 3960 | 373 |
| 269 | 20230810 | 145700 | 1756499505 | 3960 | 3960 | 3960 | 3960 | 391 |
| 270 | 20230810 | 145600 | 1754951145 | 3960 | 3960 | 3960 | 3960 | 226 |
| 271 | 20230810 | 145500 | 1754056185 | 3955 | 3955 | 3955 | 3955 | 1 |
| 272 | 20230810 | 145400 | 1754052230 | 3955 | 3955 | 3955 | 3950 | 407 |
| 273 | 20230810 | 145300 | 1752442700 | 3955 | 3960 | 3960 | 3955 | 350 |
| 274 | 20230810 | 145200 | 1751058340 | 3960 | 3960 | 3960 | 3955 | 22 |
| 275 | 20230810 | 145100 | 1750971230 | 3960 | 3960 | 3960 | 3960 | 31 |
| 276 | 20230810 | 145000 | 1750848470 | 3955 | 3955 | 3955 | 3955 | 429 |
| 277 | 20230810 | 144900 | 1749151775 | 3965 | 3965 | 3965 | 3965 | 3 |
| 278 | 20230810 | 144800 | 1749139880 | 3965 | 3955 | 3965 | 3950 | 1801 |
| 279 | 20230810 | 144700 | 1742024630 | 3955 | 3955 | 3965 | 3955 | 18 |
| 280 | 20230810 | 144600 | 1741953300 | 3955 | 3965 | 3965 | 3955 | 1074 |
| 281 | 20230810 | 144500 | 1737705405 | 3960 | 3960 | 3960 | 3960 | 0 |
| 282 | 20230810 | 144400 | 1737705405 | 3960 | 3970 | 3970 | 3960 | 30 |
| 283 | 20230810 | 144300 | 1737586325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20230810 | 144200 | 1737586325 | 3970 | 3955 | 3970 | 3955 | 392 |
| 285 | 20230810 | 144100 | 1736034425 | 3955 | 3955 | 3955 | 3950 | 2639 |
| 286 | 20230810 | 144000 | 1725609775 | 3955 | 3955 | 3955 | 3955 | 46 |
| 287 | 20230810 | 143900 | 1725427845 | 3955 | 3965 | 3970 | 3955 | 750 |
| 288 | 20230810 | 143800 | 1722457805 | 3955 | 3955 | 3970 | 3955 | 343 |
| 289 | 20230810 | 143700 | 1721100380 | 3970 | 3960 | 3970 | 3955 | 176 |
| 290 | 20230810 | 143600 | 1720403305 | 3960 | 3970 | 3970 | 3950 | 77 |
| 291 | 20230810 | 143500 | 1720098785 | 3970 | 3955 | 3970 | 3950 | 1113 |
| 292 | 20230810 | 143400 | 1715700555 | 3970 | 3965 | 3970 | 3955 | 1674 |
| 293 | 20230810 | 143300 | 1709056775 | 3950 | 3955 | 3955 | 3950 | 582 |
| 294 | 20230810 | 143200 | 1706756490 | 3950 | 3960 | 3970 | 3950 | 1552 |
| 295 | 20230810 | 143100 | 1700600920 | 3960 | 3950 | 3960 | 3950 | 243 |
| 296 | 20230810 | 143000 | 1699640600 | 3950 | 3950 | 3950 | 3950 | 118 |
| 297 | 20230810 | 142900 | 1699174500 | 3960 | 3950 | 3960 | 3950 | 922 |
| 298 | 20230810 | 142800 | 1695532580 | 3960 | 3960 | 3960 | 3960 | 1 |
| 299 | 20230810 | 142700 | 1695528620 | 3960 | 3950 | 3960 | 3950 | 332 |
| 300 | 20230810 | 142600 | 1694214900 | 3950 | 3950 | 3950 | 3950 | 0 |
| 301 | 20230810 | 142500 | 1694214900 | 3950 | 3955 | 3955 | 3950 | 1185 |
| 302 | 20230810 | 142400 | 1689534075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 303 | 20230810 | 142300 | 1689534075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20230810 | 142200 | 1689534075 | 3950 | 3950 | 3950 | 3945 | 1713 |
| 305 | 20230810 | 142100 | 1682767760 | 3950 | 3945 | 3950 | 3945 | 1894 |
| 306 | 20230810 | 142000 | 1675295900 | 3940 | 3940 | 3940 | 3940 | 165 |
| 307 | 20230810 | 141900 | 1674645800 | 3940 | 3940 | 3940 | 3935 | 115 |
| 308 | 20230810 | 141800 | 1674193200 | 3940 | 3940 | 3940 | 3940 | 64 |
| 309 | 20230810 | 141700 | 1673941040 | 3935 | 3935 | 3945 | 3935 | 2226 |
| 310 | 20230810 | 141600 | 1665179750 | 3935 | 3935 | 3935 | 3935 | 750 |
| 311 | 20230810 | 141500 | 1662228500 | 3940 | 3940 | 3940 | 3940 | 42 |
| 312 | 20230810 | 141400 | 1662063020 | 3940 | 3940 | 3940 | 3935 | 61 |
| 313 | 20230810 | 141300 | 1661822710 | 3945 | 3940 | 3945 | 3940 | 94 |
| 314 | 20230810 | 141200 | 1661452345 | 3935 | 3940 | 3940 | 3935 | 560 |
| 315 | 20230810 | 141100 | 1659247200 | 3940 | 3940 | 3945 | 3940 | 1070 |
| 316 | 20230810 | 141000 | 1655031120 | 3945 | 3945 | 3950 | 3945 | 65 |
| 317 | 20230810 | 140900 | 1654774690 | 3945 | 3945 | 3945 | 3940 | 383 |
| 318 | 20230810 | 140800 | 1653264390 | 3945 | 3950 | 3950 | 3945 | 1128 |
| 319 | 20230810 | 140700 | 1648812995 | 3950 | 3960 | 3960 | 3950 | 1252 |
| 320 | 20230810 | 140600 | 1643865075 | 3960 | 3955 | 3960 | 3955 | 12 |
| 321 | 20230810 | 140500 | 1643817585 | 3955 | 3955 | 3955 | 3955 | 2 |
| 322 | 20230810 | 140400 | 1643809675 | 3965 | 3960 | 3965 | 3945 | 629 |
| 323 | 20230810 | 140300 | 1641327905 | 3965 | 3945 | 3965 | 3945 | 49 |
| 324 | 20230810 | 140200 | 1641134500 | 3960 | 3960 | 3960 | 3960 | 0 |
| 325 | 20230810 | 140100 | 1641134500 | 3960 | 3965 | 3965 | 3955 | 281 |
| 326 | 20230810 | 140000 | 1640023040 | 3965 | 3960 | 3965 | 3955 | 865 |
| 327 | 20230810 | 135900 | 1636595780 | 3960 | 3955 | 3960 | 3955 | 186 |
| 328 | 20230810 | 135800 | 1635860125 | 3955 | 3955 | 3955 | 3955 | 0 |
| 329 | 20230810 | 135700 | 1635860125 | 3955 | 3945 | 3955 | 3945 | 3 |
| 330 | 20230810 | 135600 | 1635848270 | 3955 | 3955 | 3955 | 3955 | 11 |
| 331 | 20230810 | 135500 | 1635804765 | 3955 | 3945 | 3955 | 3945 | 82 |
| 332 | 20230810 | 135400 | 1635480755 | 3945 | 3945 | 3945 | 3945 | 0 |
| 333 | 20230810 | 135300 | 1635480755 | 3945 | 3945 | 3945 | 3945 | 30 |
| 334 | 20230810 | 135200 | 1635362405 | 3940 | 3950 | 3950 | 3940 | 1500 |
| 335 | 20230810 | 135100 | 1629450195 | 3955 | 3955 | 3955 | 3955 | 0 |
| 336 | 20230810 | 135000 | 1629450195 | 3955 | 3955 | 3955 | 3955 | 15 |
| 337 | 20230810 | 134900 | 1629390870 | 3955 | 3960 | 3965 | 3955 | 324 |
| 338 | 20230810 | 134800 | 1628109295 | 3965 | 3965 | 3965 | 3965 | 9 |
| 339 | 20230810 | 134700 | 1628073610 | 3965 | 3965 | 3965 | 3965 | 23 |
| 340 | 20230810 | 134600 | 1627982415 | 3960 | 3960 | 3965 | 3955 | 4 |
| 341 | 20230810 | 134500 | 1627966575 | 3965 | 3950 | 3965 | 3945 | 21 |
| 342 | 20230810 | 134400 | 1627883705 | 3940 | 3945 | 3960 | 3940 | 784 |
| 343 | 20230810 | 134300 | 1624789605 | 3960 | 3960 | 3960 | 3960 | 18 |
| 344 | 20230810 | 134200 | 1624718325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 345 | 20230810 | 134100 | 1624718325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 346 | 20230810 | 134000 | 1624718325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 347 | 20230810 | 133900 | 1624718325 | 3970 | 3970 | 3970 | 3930 | 5698 |
| 348 | 20230810 | 133800 | 1602283730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 349 | 20230810 | 133700 | 1602283730 | 3955 | 3955 | 3955 | 3955 | 1411 |
| 350 | 20230810 | 133600 | 1596703225 | 3955 | 3955 | 3955 | 3955 | 389 |
| 351 | 20230810 | 133500 | 1595164730 | 3970 | 3970 | 3970 | 3970 | 20 |
| 352 | 20230810 | 133400 | 1595085330 | 3950 | 3950 | 3950 | 3950 | 177 |
| 353 | 20230810 | 133300 | 1594386180 | 3950 | 3950 | 3950 | 3950 | 239 |
| 354 | 20230810 | 133200 | 1593442130 | 3950 | 3950 | 3950 | 3950 | 188 |
| 355 | 20230810 | 133100 | 1592699530 | 3950 | 3950 | 3950 | 3945 | 348 |
| 356 | 20230810 | 133000 | 1591325130 | 3945 | 3950 | 3970 | 3945 | 643 |
| 357 | 20230810 | 132900 | 1588776835 | 3950 | 3960 | 3960 | 3945 | 1506 |
| 358 | 20230810 | 132800 | 1582833825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 359 | 20230810 | 132700 | 1582833825 | 3970 | 3970 | 3970 | 3970 | 106 |
| 360 | 20230810 | 132600 | 1582413005 | 3940 | 3955 | 3955 | 3940 | 2313 |
| 361 | 20230810 | 132500 | 1573293595 | 3950 | 3950 | 3955 | 3950 | 1827 |
| 362 | 20230810 | 132400 | 1566076940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 363 | 20230810 | 132300 | 1566076940 | 3970 | 3970 | 3970 | 3970 | 305 |
| 364 | 20230810 | 132200 | 1564866090 | 3975 | 3950 | 3975 | 3950 | 102 |
| 365 | 20230810 | 132100 | 1564463165 | 3950 | 3950 | 3950 | 3945 | 139 |
| 366 | 20230810 | 132000 | 1563914180 | 3945 | 3950 | 3950 | 3945 | 172 |
| 367 | 20230810 | 131900 | 1563235505 | 3950 | 3955 | 3955 | 3950 | 791 |
| 368 | 20230810 | 131800 | 1560111025 | 3960 | 3955 | 3960 | 3945 | 1647 |
| 369 | 20230810 | 131700 | 1553604800 | 3960 | 3955 | 3960 | 3955 | 1364 |
| 370 | 20230810 | 131600 | 1548210040 | 3960 | 3960 | 3960 | 3955 | 508 |
| 371 | 20230810 | 131500 | 1546199505 | 3960 | 3980 | 3980 | 3960 | 1638 |
| 372 | 20230810 | 131400 | 1539710715 | 3985 | 3985 | 3985 | 3985 | 0 |
| 373 | 20230810 | 131300 | 1539710715 | 3985 | 3975 | 3985 | 3960 | 50 |
| 374 | 20230810 | 131200 | 1539511965 | 3980 | 3975 | 3980 | 3975 | 6860 |
| 375 | 20230810 | 131100 | 1512212500 | 3975 | 3980 | 3980 | 3955 | 627 |
| 376 | 20230810 | 131000 | 1509718670 | 3980 | 3980 | 3980 | 3950 | 2263 |
| 377 | 20230810 | 130900 | 1500771485 | 3985 | 3980 | 3985 | 3955 | 3443 |
| 378 | 20230810 | 130800 | 1487120040 | 3985 | 3985 | 3985 | 3985 | 1 |
| 379 | 20230810 | 130700 | 1487116055 | 3985 | 3990 | 3995 | 3985 | 938 |
| 380 | 20230810 | 130600 | 1483373510 | 4000 | 3990 | 4000 | 3990 | 684 |
| 381 | 20230810 | 130500 | 1480640880 | 3990 | 3975 | 3990 | 3975 | 2852 |
| 382 | 20230810 | 130400 | 1469291295 | 3975 | 3970 | 3975 | 3970 | 937 |
| 383 | 20230810 | 130300 | 1465571355 | 3970 | 3970 | 3970 | 3970 | 45 |
| 384 | 20230810 | 130200 | 1465392705 | 3970 | 3960 | 3970 | 3960 | 132 |
| 385 | 20230810 | 130100 | 1464869885 | 3960 | 3970 | 3970 | 3955 | 761 |
| 386 | 20230810 | 130000 | 1461857285 | 3960 | 3960 | 3960 | 3960 | 3226 |
| 387 | 20230810 | 125900 | 1449082325 | 3955 | 3955 | 3955 | 3955 | 30 |
| 388 | 20230810 | 125800 | 1448963675 | 3955 | 3955 | 3955 | 3955 | 30 |
| 389 | 20230810 | 125700 | 1448845025 | 3955 | 3960 | 3960 | 3955 | 513 |
| 390 | 20230810 | 125600 | 1446816050 | 3955 | 3960 | 3960 | 3955 | 33 |
| 391 | 20230810 | 125500 | 1446685435 | 3955 | 3955 | 3955 | 3955 | 1669 |
| 392 | 20230810 | 125400 | 1440084540 | 3950 | 3950 | 3950 | 3950 | 86 |
| 393 | 20230810 | 125300 | 1439744840 | 3950 | 3950 | 3950 | 3950 | 607 |
| 394 | 20230810 | 125200 | 1437347190 | 3950 | 3955 | 3955 | 3950 | 57 |
| 395 | 20230810 | 125100 | 1437121905 | 3955 | 3955 | 3955 | 3950 | 931 |
| 396 | 20230810 | 125000 | 1433444395 | 3955 | 3955 | 3955 | 3955 | 501 |
| 397 | 20230810 | 124900 | 1431462940 | 3955 | 3950 | 3955 | 3950 | 638 |
| 398 | 20230810 | 124800 | 1428941670 | 3950 | 3955 | 3955 | 3950 | 455 |
| 399 | 20230810 | 124700 | 1427142720 | 3955 | 3950 | 3955 | 3950 | 187 |
| 400 | 20230810 | 124600 | 1426403935 | 3950 | 3950 | 3950 | 3950 | 60 |
| 401 | 20230810 | 124500 | 1426166935 | 3955 | 3955 | 3955 | 3955 | 147 |
| 402 | 20230810 | 124400 | 1425585550 | 3955 | 3955 | 3955 | 3950 | 163 |
| 403 | 20230810 | 124300 | 1424941380 | 3955 | 3955 | 3955 | 3955 | 93 |
| 404 | 20230810 | 124200 | 1424573565 | 3955 | 3955 | 3955 | 3955 | 29 |
| 405 | 20230810 | 124100 | 1424458870 | 3945 | 3945 | 3955 | 3945 | 17 |
| 406 | 20230810 | 124000 | 1424391795 | 3955 | 3945 | 3955 | 3935 | 1236 |
| 407 | 20230810 | 123900 | 1419523720 | 3940 | 3955 | 3955 | 3940 | 1331 |
| 408 | 20230810 | 123800 | 1414277655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 409 | 20230810 | 123700 | 1414277655 | 3955 | 3955 | 3955 | 3955 | 26 |
| 410 | 20230810 | 123600 | 1414174825 | 3955 | 3955 | 3955 | 3955 | 28 |
| 411 | 20230810 | 123500 | 1414064085 | 3955 | 3955 | 3955 | 3955 | 6 |
| 412 | 20230810 | 123400 | 1414040355 | 3935 | 3950 | 3950 | 3935 | 641 |
| 413 | 20230810 | 123300 | 1411516170 | 3950 | 3950 | 3950 | 3950 | 10 |
| 414 | 20230810 | 123200 | 1411476670 | 3940 | 3940 | 3940 | 3940 | 469 |
| 415 | 20230810 | 123100 | 1409628810 | 3950 | 3950 | 3950 | 3950 | 1 |
| 416 | 20230810 | 123000 | 1409624860 | 3950 | 3950 | 3950 | 3950 | 956 |
| 417 | 20230810 | 122900 | 1405848660 | 3955 | 3955 | 3955 | 3955 | 35 |
| 418 | 20230810 | 122800 | 1405710235 | 3960 | 3955 | 3960 | 3955 | 206 |
| 419 | 20230810 | 122700 | 1404895475 | 3960 | 3955 | 3960 | 3955 | 2 |
| 420 | 20230810 | 122600 | 1404887560 | 3955 | 3960 | 3960 | 3950 | 2009 |
| 421 | 20230810 | 122500 | 1396931985 | 3955 | 3950 | 3955 | 3950 | 538 |
| 422 | 20230810 | 122400 | 1394804210 | 3955 | 3955 | 3955 | 3955 | 0 |
| 423 | 20230810 | 122300 | 1394804210 | 3955 | 3950 | 3955 | 3950 | 5 |
| 424 | 20230810 | 122200 | 1394784450 | 3950 | 3950 | 3950 | 3945 | 1409 |
| 425 | 20230810 | 122100 | 1389218930 | 3950 | 3945 | 3950 | 3945 | 1844 |
| 426 | 20230810 | 122000 | 1381942975 | 3945 | 3945 | 3945 | 3940 | 14 |
| 427 | 20230810 | 121900 | 1381887765 | 3945 | 3945 | 3945 | 3945 | 0 |
| 428 | 20230810 | 121800 | 1381887765 | 3945 | 3935 | 3945 | 3935 | 699 |
| 429 | 20230810 | 121700 | 1379137190 | 3935 | 3940 | 3945 | 3935 | 1362 |
| 430 | 20230810 | 121600 | 1373771135 | 3945 | 3945 | 3945 | 3940 | 319 |
| 431 | 20230810 | 121500 | 1372513645 | 3945 | 3945 | 3945 | 3945 | 304 |
| 432 | 20230810 | 121400 | 1371314365 | 3945 | 3945 | 3945 | 3945 | 50 |
| 433 | 20230810 | 121300 | 1371117115 | 3945 | 3945 | 3945 | 3945 | 15 |
| 434 | 20230810 | 121200 | 1371057940 | 3945 | 3940 | 3945 | 3940 | 539 |
| 435 | 20230810 | 121100 | 1368934240 | 3940 | 3935 | 3940 | 3935 | 1978 |
| 436 | 20230810 | 121000 | 1361140940 | 3935 | 3935 | 3935 | 3935 | 20 |
| 437 | 20230810 | 120900 | 1361062240 | 3935 | 3935 | 3935 | 3930 | 240 |
| 438 | 20230810 | 120800 | 1360118290 | 3935 | 3935 | 3935 | 3935 | 2218 |
| 439 | 20230810 | 120700 | 1351390460 | 3930 | 3930 | 3930 | 3930 | 0 |
| 440 | 20230810 | 120600 | 1351390460 | 3930 | 3935 | 3935 | 3930 | 337 |
| 441 | 20230810 | 120500 | 1350064875 | 3935 | 3930 | 3935 | 3930 | 479 |
| 442 | 20230810 | 120400 | 1348182365 | 3935 | 3935 | 3935 | 3935 | 500 |
| 443 | 20230810 | 120300 | 1346214865 | 3935 | 3935 | 3935 | 3935 | 1 |
| 444 | 20230810 | 120200 | 1346210930 | 3935 | 3935 | 3935 | 3935 | 0 |
| 445 | 20230810 | 120100 | 1346210930 | 3935 | 3935 | 3935 | 3935 | 736 |
| 446 | 20230810 | 120000 | 1343314770 | 3935 | 3935 | 3935 | 3935 | 1907 |
| 447 | 20230810 | 115900 | 1335810725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 448 | 20230810 | 115800 | 1335810725 | 3935 | 3935 | 3935 | 3935 | 243 |
| 449 | 20230810 | 115700 | 1334854520 | 3935 | 3940 | 3940 | 3935 | 16 |
| 450 | 20230810 | 115600 | 1334791520 | 3935 | 3935 | 3940 | 3935 | 1143 |
| 451 | 20230810 | 115500 | 1330293760 | 3935 | 3940 | 3940 | 3935 | 1531 |
| 452 | 20230810 | 115400 | 1324266620 | 3940 | 3935 | 3940 | 3935 | 27 |
| 453 | 20230810 | 115300 | 1324160365 | 3940 | 3940 | 3940 | 3940 | 21 |
| 454 | 20230810 | 115200 | 1324077625 | 3940 | 3940 | 3940 | 3940 | 12 |
| 455 | 20230810 | 115100 | 1324030345 | 3935 | 3935 | 3935 | 3935 | 0 |
| 456 | 20230810 | 115000 | 1324030345 | 3935 | 3935 | 3935 | 3935 | 15 |
| 457 | 20230810 | 114900 | 1323971320 | 3940 | 3935 | 3940 | 3935 | 1001 |
| 458 | 20230810 | 114800 | 1320029880 | 3935 | 3935 | 3935 | 3935 | 28 |
| 459 | 20230810 | 114700 | 1319919700 | 3935 | 3945 | 3945 | 3935 | 1808 |
| 460 | 20230810 | 114600 | 1312797820 | 3945 | 3950 | 3950 | 3945 | 18 |
| 461 | 20230810 | 114500 | 1312726770 | 3945 | 3950 | 3950 | 3945 | 98 |
| 462 | 20230810 | 114400 | 1312340110 | 3945 | 3950 | 3950 | 3945 | 54 |
| 463 | 20230810 | 114300 | 1312127025 | 3950 | 3945 | 3950 | 3945 | 111 |
| 464 | 20230810 | 114200 | 1311688635 | 3950 | 3940 | 3950 | 3940 | 20 |
| 465 | 20230810 | 114100 | 1311609825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 466 | 20230810 | 114000 | 1311609825 | 3940 | 3940 | 3955 | 3940 | 257 |
| 467 | 20230810 | 113900 | 1310593495 | 3940 | 3940 | 3940 | 3940 | 5 |
| 468 | 20230810 | 113800 | 1310573795 | 3945 | 3945 | 3945 | 3945 | 142 |
| 469 | 20230810 | 113700 | 1310013605 | 3945 | 3945 | 3945 | 3945 | 0 |
| 470 | 20230810 | 113600 | 1310013605 | 3945 | 3945 | 3945 | 3945 | 100 |
| 471 | 20230810 | 113500 | 1309619105 | 3945 | 3940 | 3945 | 3940 | 2088 |
| 472 | 20230810 | 113400 | 1301392375 | 3940 | 3945 | 3945 | 3940 | 54 |
| 473 | 20230810 | 113300 | 1301179395 | 3950 | 3950 | 3950 | 3950 | 0 |
| 474 | 20230810 | 113200 | 1301179395 | 3950 | 3945 | 3950 | 3935 | 505 |
| 475 | 20230810 | 113100 | 1299190845 | 3945 | 3950 | 3950 | 3945 | 46 |
| 476 | 20230810 | 113000 | 1299009195 | 3950 | 3935 | 3950 | 3935 | 225 |
| 477 | 20230810 | 112900 | 1298122675 | 3940 | 3940 | 3940 | 3940 | 164 |
| 478 | 20230810 | 112800 | 1297476515 | 3945 | 3945 | 3945 | 3945 | 501 |
| 479 | 20230810 | 112700 | 1295500070 | 3940 | 3940 | 3940 | 3940 | 150 |
| 480 | 20230810 | 112600 | 1294909070 | 3940 | 3930 | 3940 | 3930 | 36 |
| 481 | 20230810 | 112500 | 1294767540 | 3930 | 3940 | 3940 | 3930 | 6646 |
| 482 | 20230810 | 112400 | 1268648750 | 3940 | 3935 | 3940 | 3930 | 1008 |
| 483 | 20230810 | 112300 | 1264682950 | 3935 | 3940 | 3940 | 3935 | 134 |
| 484 | 20230810 | 112200 | 1264155495 | 3940 | 3930 | 3940 | 3930 | 224 |
| 485 | 20230810 | 112100 | 1263273955 | 3930 | 3935 | 3935 | 3930 | 62 |
| 486 | 20230810 | 112000 | 1263030285 | 3935 | 3935 | 3935 | 3935 | 1061 |
| 487 | 20230810 | 111900 | 1258855250 | 3935 | 3935 | 3935 | 3935 | 276 |
| 488 | 20230810 | 111800 | 1257769190 | 3935 | 3940 | 3940 | 3935 | 71 |
| 489 | 20230810 | 111700 | 1257489455 | 3940 | 3940 | 3940 | 3940 | 6 |
| 490 | 20230810 | 111600 | 1257465815 | 3935 | 3935 | 3935 | 3935 | 607 |
| 491 | 20230810 | 111500 | 1255077270 | 3935 | 3935 | 3940 | 3935 | 1274 |
| 492 | 20230810 | 111400 | 1250064070 | 3940 | 3935 | 3940 | 3935 | 55 |
| 493 | 20230810 | 111300 | 1249847470 | 3935 | 3935 | 3935 | 3935 | 289 |
| 494 | 20230810 | 111200 | 1248710255 | 3935 | 3935 | 3935 | 3935 | 783 |
| 495 | 20230810 | 111100 | 1245629150 | 3935 | 3930 | 3935 | 3930 | 67 |
| 496 | 20230810 | 111000 | 1245365585 | 3930 | 3935 | 3935 | 3930 | 1277 |
| 497 | 20230810 | 110900 | 1240342765 | 3940 | 3940 | 3940 | 3940 | 287 |
| 498 | 20230810 | 110800 | 1239211985 | 3940 | 3945 | 3945 | 3940 | 470 |
| 499 | 20230810 | 110700 | 1237359680 | 3945 | 3945 | 3945 | 3945 | 328 |
| 500 | 20230810 | 110600 | 1236065720 | 3945 | 3940 | 3945 | 3940 | 260 |
| 501 | 20230810 | 110500 | 1235041305 | 3945 | 3950 | 3950 | 3945 | 2438 |
| 502 | 20230810 | 110400 | 1225422080 | 3950 | 3950 | 3950 | 3950 | 1255 |
| 503 | 20230810 | 110300 | 1220464830 | 3950 | 3950 | 3950 | 3945 | 57 |
| 504 | 20230810 | 110200 | 1220239685 | 3950 | 3950 | 3950 | 3950 | 10 |
| 505 | 20230810 | 110100 | 1220200185 | 3945 | 3945 | 3945 | 3945 | 0 |
| 506 | 20230810 | 110000 | 1220200185 | 3945 | 3945 | 3945 | 3945 | 996 |
| 507 | 20230810 | 105900 | 1216270965 | 3945 | 3940 | 3945 | 3940 | 1134 |
| 508 | 20230810 | 105800 | 1211802925 | 3940 | 3940 | 3940 | 3940 | 212 |
| 509 | 20230810 | 105700 | 1210967645 | 3940 | 3945 | 3945 | 3940 | 193 |
| 510 | 20230810 | 105600 | 1210206575 | 3945 | 3945 | 3945 | 3945 | 72 |
| 511 | 20230810 | 105500 | 1209922535 | 3930 | 3930 | 3930 | 3930 | 1967 |
| 512 | 20230810 | 105400 | 1202192225 | 3930 | 3930 | 3930 | 3930 | 55 |
| 513 | 20230810 | 105300 | 1201976075 | 3930 | 3925 | 3930 | 3925 | 1168 |
| 514 | 20230810 | 105200 | 1197391175 | 3920 | 3925 | 3925 | 3920 | 258 |
| 515 | 20230810 | 105100 | 1196379810 | 3925 | 3915 | 3925 | 3915 | 61 |
| 516 | 20230810 | 105000 | 1196140885 | 3910 | 3910 | 3910 | 3910 | 797 |
| 517 | 20230810 | 104900 | 1193024615 | 3910 | 3910 | 3910 | 3910 | 500 |
| 518 | 20230810 | 104800 | 1191069615 | 3910 | 3905 | 3930 | 3900 | 7607 |
| 519 | 20230810 | 104700 | 1161374025 | 3905 | 3910 | 3930 | 3905 | 2873 |
| 520 | 20230810 | 104600 | 1150109480 | 3905 | 3925 | 3925 | 3905 | 14906 |
| 521 | 20230810 | 104500 | 1091845865 | 3920 | 3925 | 3925 | 3915 | 4256 |
| 522 | 20230810 | 104400 | 1075162775 | 3930 | 3935 | 3935 | 3925 | 4493 |
| 523 | 20230810 | 104300 | 1057514710 | 3935 | 3930 | 3935 | 3930 | 631 |
| 524 | 20230810 | 104200 | 1055032330 | 3930 | 3930 | 3930 | 3930 | 908 |
| 525 | 20230810 | 104100 | 1051463890 | 3930 | 3935 | 3935 | 3930 | 200 |
| 526 | 20230810 | 104000 | 1050677790 | 3930 | 3935 | 3935 | 3930 | 1754 |
| 527 | 20230810 | 103900 | 1043781845 | 3935 | 3935 | 3935 | 3935 | 571 |
| 528 | 20230810 | 103800 | 1041534960 | 3935 | 3935 | 3935 | 3935 | 1124 |
| 529 | 20230810 | 103700 | 1037112020 | 3935 | 3940 | 3940 | 3935 | 815 |
| 530 | 20230810 | 103600 | 1033904290 | 3935 | 3940 | 3940 | 3935 | 1878 |
| 531 | 20230810 | 103500 | 1026513675 | 3945 | 3940 | 3945 | 3935 | 741 |
| 532 | 20230810 | 103400 | 1023594735 | 3940 | 3940 | 3940 | 3935 | 268 |
| 533 | 20230810 | 103300 | 1022539405 | 3940 | 3945 | 3945 | 3940 | 721 |
| 534 | 20230810 | 103200 | 1019698640 | 3945 | 3945 | 3945 | 3945 | 216 |
| 535 | 20230810 | 103100 | 1018846520 | 3940 | 3940 | 3940 | 3935 | 491 |
| 536 | 20230810 | 103000 | 1016913160 | 3940 | 3940 | 3945 | 3940 | 125 |
| 537 | 20230810 | 102900 | 1016420655 | 3940 | 3940 | 3940 | 3935 | 306 |
| 538 | 20230810 | 102800 | 1015215040 | 3940 | 3940 | 3940 | 3935 | 954 |
| 539 | 20230810 | 102700 | 1011456410 | 3940 | 3940 | 3940 | 3940 | 758 |
| 540 | 20230810 | 102600 | 1008469890 | 3945 | 3945 | 3945 | 3940 | 1960 |
| 541 | 20230810 | 102500 | 1000740080 | 3945 | 3945 | 3945 | 3945 | 138 |
| 542 | 20230810 | 102400 | 1000195670 | 3945 | 3945 | 3945 | 3945 | 0 |
| 543 | 20230810 | 102300 | 1000195670 | 3945 | 3945 | 3950 | 3945 | 202 |
| 544 | 20230810 | 102200 | 999398760 | 3940 | 3940 | 3940 | 3940 | 1 |
| 545 | 20230810 | 102100 | 999394820 | 3945 | 3945 | 3945 | 3945 | 389 |
| 546 | 20230810 | 102000 | 997860215 | 3940 | 3940 | 3940 | 3940 | 859 |
| 547 | 20230810 | 101900 | 994475755 | 3935 | 3940 | 3940 | 3935 | 785 |
| 548 | 20230810 | 101800 | 991383855 | 3940 | 3940 | 3940 | 3940 | 7 |
| 549 | 20230810 | 101700 | 991356275 | 3940 | 3940 | 3950 | 3940 | 141 |
| 550 | 20230810 | 101600 | 990800545 | 3940 | 3940 | 3940 | 3940 | 58 |
| 551 | 20230810 | 101500 | 990572025 | 3940 | 3940 | 3940 | 3940 | 1195 |
| 552 | 20230810 | 101400 | 985863725 | 3950 | 3950 | 3950 | 3940 | 238 |
| 553 | 20230810 | 101300 | 984925925 | 3950 | 3935 | 3950 | 3935 | 1542 |
| 554 | 20230810 | 101200 | 978842855 | 3935 | 3950 | 3950 | 3935 | 4451 |
| 555 | 20230810 | 101100 | 961305045 | 3950 | 3950 | 3950 | 3945 | 267 |
| 556 | 20230810 | 101000 | 960251715 | 3950 | 3950 | 3960 | 3945 | 1164 |
| 557 | 20230810 | 100900 | 955656715 | 3950 | 3945 | 3950 | 3945 | 244 |
| 558 | 20230810 | 100800 | 954694085 | 3945 | 3945 | 3945 | 3945 | 100 |
| 559 | 20230810 | 100700 | 954299585 | 3945 | 3945 | 3945 | 3945 | 351 |
| 560 | 20230810 | 100600 | 952914890 | 3940 | 3945 | 3945 | 3940 | 242 |
| 561 | 20230810 | 100500 | 951961350 | 3945 | 3960 | 3960 | 3945 | 1052 |
| 562 | 20230810 | 100400 | 947810985 | 3960 | 3960 | 3960 | 3950 | 1351 |
| 563 | 20230810 | 100300 | 942461075 | 3960 | 3950 | 3960 | 3950 | 256 |
| 564 | 20230810 | 100200 | 941449685 | 3950 | 3950 | 3950 | 3950 | 31 |
| 565 | 20230810 | 100100 | 941327235 | 3945 | 3945 | 3945 | 3945 | 247 |
| 566 | 20230810 | 100000 | 940352820 | 3945 | 3950 | 3950 | 3945 | 2149 |
| 567 | 20230810 | 095900 | 931874230 | 3945 | 3950 | 3955 | 3945 | 4149 |
| 568 | 20230810 | 095800 | 915501165 | 3950 | 3960 | 3965 | 3950 | 2707 |
| 569 | 20230810 | 095700 | 904786215 | 3965 | 3965 | 3965 | 3960 | 481 |
| 570 | 20230810 | 095600 | 902879125 | 3965 | 3965 | 3965 | 3960 | 306 |
| 571 | 20230810 | 095500 | 901665935 | 3965 | 3970 | 3970 | 3965 | 137 |
| 572 | 20230810 | 095400 | 901122215 | 3970 | 3970 | 3970 | 3950 | 1096 |
| 573 | 20230810 | 095300 | 896771135 | 3970 | 3945 | 3970 | 3945 | 3148 |
| 574 | 20230810 | 095200 | 884298955 | 3970 | 3945 | 3975 | 3935 | 3308 |
| 575 | 20230810 | 095100 | 871265615 | 3945 | 3990 | 3990 | 3945 | 171 |
| 576 | 20230810 | 095000 | 870584845 | 3995 | 3920 | 3995 | 3915 | 5630 |
| 577 | 20230810 | 094900 | 848357970 | 3940 | 3920 | 3940 | 3920 | 1397 |
| 578 | 20230810 | 094800 | 842881650 | 3920 | 3950 | 3950 | 3920 | 315 |
| 579 | 20230810 | 094700 | 841645990 | 3920 | 3925 | 3950 | 3920 | 2960 |
| 580 | 20230810 | 094600 | 830023715 | 3925 | 3925 | 3955 | 3925 | 1708 |
| 581 | 20230810 | 094500 | 823319750 | 3955 | 3925 | 3955 | 3920 | 787 |
| 582 | 20230810 | 094400 | 820219700 | 3920 | 3930 | 3930 | 3915 | 5389 |
| 583 | 20230810 | 094300 | 799106590 | 3920 | 3915 | 3920 | 3915 | 1219 |
| 584 | 20230810 | 094200 | 794332130 | 3915 | 3930 | 3930 | 3910 | 7703 |
| 585 | 20230810 | 094100 | 764149840 | 3930 | 3930 | 3935 | 3930 | 1246 |
| 586 | 20230810 | 094000 | 759252860 | 3930 | 3940 | 3940 | 3930 | 1520 |
| 587 | 20230810 | 093900 | 753269015 | 3940 | 3940 | 3940 | 3940 | 100 |
| 588 | 20230810 | 093800 | 752875015 | 3940 | 3940 | 3940 | 3935 | 284 |
| 589 | 20230810 | 093700 | 751756110 | 3945 | 3930 | 3945 | 3925 | 4033 |
| 590 | 20230810 | 093600 | 735906390 | 3925 | 3930 | 3945 | 3925 | 1140 |
| 591 | 20230810 | 093500 | 731422290 | 3945 | 3950 | 3950 | 3945 | 535 |
| 592 | 20230810 | 093400 | 729311690 | 3950 | 3930 | 3955 | 3925 | 3056 |
| 593 | 20230810 | 093300 | 717307750 | 3930 | 3955 | 3955 | 3930 | 6000 |
| 594 | 20230810 | 093200 | 693695525 | 3955 | 3960 | 3960 | 3945 | 88 |
| 595 | 20230810 | 093100 | 693347660 | 3940 | 3940 | 3960 | 3935 | 2551 |
| 596 | 20230810 | 093000 | 683296665 | 3935 | 3935 | 3960 | 3935 | 1328 |
| 597 | 20230810 | 092900 | 678070205 | 3935 | 3960 | 3960 | 3935 | 11985 |
| 598 | 20230810 | 092800 | 630798370 | 3960 | 3970 | 3970 | 3960 | 8002 |
| 599 | 20230810 | 092700 | 599091775 | 3965 | 3970 | 3970 | 3965 | 2541 |
| 600 | 20230810 | 092600 | 589015150 | 3970 | 3975 | 3975 | 3960 | 4008 |
| 601 | 20230810 | 092500 | 573121840 | 3990 | 4000 | 4000 | 3965 | 10000 |
| 602 | 20230810 | 092400 | 533366920 | 3995 | 4010 | 4010 | 3995 | 1727 |
| 603 | 20230810 | 092300 | 526461535 | 4005 | 4010 | 4010 | 4000 | 6510 |
| 604 | 20230810 | 092200 | 500400035 | 4010 | 4010 | 4020 | 4010 | 1304 |
| 605 | 20230810 | 092100 | 495170985 | 4020 | 4020 | 4025 | 4005 | 411 |
| 606 | 20230810 | 092000 | 493523070 | 4020 | 4010 | 4025 | 4000 | 3553 |
| 607 | 20230810 | 091900 | 479256475 | 4010 | 4010 | 4010 | 3995 | 610 |
| 608 | 20230810 | 091800 | 476816740 | 4010 | 3990 | 4015 | 3990 | 4049 |
| 609 | 20230810 | 091700 | 460621360 | 3995 | 3985 | 3995 | 3985 | 753 |
| 610 | 20230810 | 091600 | 457613195 | 3990 | 3990 | 3995 | 3990 | 2058 |
| 611 | 20230810 | 091500 | 449401525 | 3995 | 3995 | 4000 | 3980 | 2224 |
| 612 | 20230810 | 091400 | 440520440 | 4000 | 4015 | 4025 | 4000 | 13253 |
| 613 | 20230810 | 091300 | 387397270 | 4025 | 4025 | 4025 | 4015 | 1336 |
| 614 | 20230810 | 091200 | 382020880 | 4025 | 4025 | 4035 | 4010 | 1649 |
| 615 | 20230810 | 091100 | 375393070 | 4030 | 3995 | 4030 | 3995 | 5565 |
| 616 | 20230810 | 091000 | 353021150 | 4000 | 3995 | 4000 | 3960 | 2420 |
| 617 | 20230810 | 090900 | 343356865 | 3995 | 3955 | 3995 | 3945 | 3258 |
| 618 | 20230810 | 090800 | 330400640 | 3945 | 3925 | 3970 | 3925 | 3186 |
| 619 | 20230810 | 090700 | 317828490 | 3920 | 3915 | 3940 | 3910 | 5890 |
| 620 | 20230810 | 090600 | 294701795 | 3910 | 3915 | 3930 | 3910 | 1696 |
| 621 | 20230810 | 090500 | 288067655 | 3905 | 3905 | 3920 | 3905 | 5915 |
| 622 | 20230810 | 090400 | 264950655 | 3905 | 3920 | 3925 | 3905 | 8977 |
| 623 | 20230810 | 090300 | 229856905 | 3920 | 3930 | 3930 | 3905 | 7451 |
| 624 | 20230810 | 090200 | 200709925 | 3930 | 3905 | 3945 | 3900 | 5645 |
| 625 | 20230810 | 090100 | 178625315 | 3900 | 3945 | 3945 | 3885 | 17733 |
| 626 | 20230810 | 090000 | 109161305 | 3945 | 3980 | 3985 | 3945 | 26479 |