28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 3 | 20230809 | 183100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230809 | 183000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230809 | 182900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230809 | 182800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230809 | 182700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230809 | 182600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230809 | 182500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230809 | 182400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230809 | 182300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230809 | 182200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230809 | 182100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230809 | 182000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230809 | 181900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230809 | 181800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230809 | 181700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230809 | 181600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230809 | 181500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230809 | 181400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230809 | 181300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230809 | 181200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230809 | 181100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230809 | 181000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230809 | 180900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230809 | 180800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230809 | 180700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230809 | 180600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230809 | 180500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230809 | 180400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230809 | 180300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230809 | 180200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 33 | 20230809 | 180100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230809 | 180000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230809 | 175900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230809 | 175800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230809 | 175700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230809 | 175600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230809 | 175500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230809 | 175400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230809 | 175300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230809 | 175200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230809 | 175100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230809 | 175000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230809 | 174900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230809 | 174800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230809 | 174700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230809 | 174600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230809 | 174500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230809 | 174400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230809 | 174300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230809 | 174200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230809 | 174100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230809 | 174000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230809 | 173900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230809 | 173800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230809 | 173700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230809 | 173600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230809 | 173500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230809 | 173400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230809 | 173300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230809 | 173200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 63 | 20230809 | 173100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230809 | 173000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230809 | 172900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230809 | 172800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230809 | 172700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230809 | 172600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230809 | 172500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230809 | 172400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230809 | 172300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230809 | 172200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230809 | 172100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230809 | 172000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230809 | 171900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230809 | 171800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230809 | 171700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230809 | 171600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230809 | 171500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230809 | 171400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230809 | 171300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230809 | 171200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230809 | 171100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230809 | 171000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230809 | 170900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230809 | 170800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230809 | 170700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230809 | 170600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230809 | 170500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230809 | 170400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230809 | 170300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230809 | 170200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 93 | 20230809 | 170100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230809 | 170000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230809 | 165900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230809 | 165800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230809 | 165700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230809 | 165600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230809 | 165500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230809 | 165400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230809 | 165300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230809 | 165200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230809 | 165100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230809 | 165000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230809 | 164900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230809 | 164800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230809 | 164700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230809 | 164600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230809 | 164500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230809 | 164400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230809 | 164300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230809 | 164200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230809 | 164100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230809 | 164000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230809 | 163900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230809 | 163800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230809 | 163700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230809 | 163600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230809 | 163500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230809 | 163400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230809 | 163300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230809 | 163200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 123 | 20230809 | 163100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230809 | 163000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230809 | 162900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230809 | 162800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230809 | 162700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230809 | 162600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230809 | 162500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230809 | 162400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230809 | 162300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230809 | 162200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230809 | 162100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230809 | 162000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230809 | 161900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230809 | 161800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230809 | 161700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230809 | 161600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230809 | 161500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230809 | 161400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230809 | 161300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230809 | 161200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230809 | 161100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230809 | 161000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230809 | 160900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230809 | 160800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230809 | 160700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230809 | 160600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230809 | 160500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230809 | 160400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230809 | 160300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230809 | 160200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 153 | 20230809 | 160100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230809 | 160000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230809 | 155900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230809 | 155800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230809 | 155700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230809 | 155600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230809 | 155500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230809 | 155400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230809 | 155300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230809 | 155200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230809 | 155100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230809 | 155000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230809 | 154900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230809 | 154800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230809 | 154700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230809 | 154600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230809 | 154500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230809 | 154400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230809 | 154300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230809 | 154200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230809 | 154100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230809 | 154000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230809 | 153900 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230809 | 153800 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230809 | 153700 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230809 | 153600 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230809 | 153500 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230809 | 153400 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230809 | 153300 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230809 | 153200 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 183 | 20230809 | 153100 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230809 | 153000 | 1882514040 | 3855 | 3855 | 3855 | 3855 | 6416 |
| 185 | 20230809 | 152900 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230809 | 152800 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230809 | 152700 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230809 | 152600 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230809 | 152500 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230809 | 152400 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230809 | 152300 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230809 | 152200 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230809 | 152100 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230809 | 152000 | 1857780360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230809 | 151900 | 1857780360 | 3860 | 3870 | 3870 | 3855 | 1219 |
| 196 | 20230809 | 151800 | 1853076400 | 3870 | 3860 | 3870 | 3860 | 257 |
| 197 | 20230809 | 151700 | 1852084340 | 3865 | 3870 | 3870 | 3865 | 89 |
| 198 | 20230809 | 151600 | 1851740295 | 3865 | 3865 | 3865 | 3865 | 60 |
| 199 | 20230809 | 151500 | 1851508395 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 200 | 20230809 | 151400 | 1847638395 | 3870 | 3870 | 3870 | 3870 | 4100 |
| 201 | 20230809 | 151300 | 1831771395 | 3870 | 3870 | 3870 | 3870 | 3982 |
| 202 | 20230809 | 151200 | 1816361055 | 3870 | 3870 | 3870 | 3870 | 1018 |
| 203 | 20230809 | 151100 | 1812421395 | 3870 | 3870 | 3870 | 3870 | 3364 |
| 204 | 20230809 | 151000 | 1799402715 | 3870 | 3865 | 3870 | 3865 | 2239 |
| 205 | 20230809 | 150900 | 1790742510 | 3865 | 3865 | 3865 | 3865 | 50 |
| 206 | 20230809 | 150800 | 1790549260 | 3870 | 3870 | 3870 | 3870 | 3576 |
| 207 | 20230809 | 150700 | 1776710140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20230809 | 150600 | 1776710140 | 3870 | 3860 | 3870 | 3860 | 2152 |
| 209 | 20230809 | 150500 | 1768386625 | 3860 | 3860 | 3860 | 3860 | 7 |
| 210 | 20230809 | 150400 | 1768359605 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230809 | 150300 | 1768359605 | 3855 | 3860 | 3860 | 3855 | 794 |
| 212 | 20230809 | 150200 | 1765298705 | 3860 | 3860 | 3860 | 3860 | 0 |
| 213 | 20230809 | 150100 | 1765298705 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20230809 | 150000 | 1765298705 | 3860 | 3865 | 3865 | 3860 | 1214 |
| 215 | 20230809 | 145900 | 1760608695 | 3860 | 3860 | 3860 | 3860 | 34 |
| 216 | 20230809 | 145800 | 1760477455 | 3865 | 3865 | 3865 | 3865 | 316 |
| 217 | 20230809 | 145700 | 1759256115 | 3870 | 3870 | 3870 | 3870 | 1084 |
| 218 | 20230809 | 145600 | 1755061035 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20230809 | 145500 | 1755061035 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20230809 | 145400 | 1755061035 | 3870 | 3865 | 3870 | 3860 | 1042 |
| 221 | 20230809 | 145300 | 1751033895 | 3860 | 3860 | 3860 | 3860 | 1377 |
| 222 | 20230809 | 145200 | 1745718675 | 3855 | 3860 | 3860 | 3855 | 260 |
| 223 | 20230809 | 145100 | 1744715875 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230809 | 145000 | 1744715875 | 3855 | 3850 | 3855 | 3850 | 1530 |
| 225 | 20230809 | 144900 | 1738819850 | 3850 | 3850 | 3850 | 3850 | 250 |
| 226 | 20230809 | 144800 | 1737857350 | 3850 | 3850 | 3850 | 3850 | 2323 |
| 227 | 20230809 | 144700 | 1728913800 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230809 | 144600 | 1728913800 | 3855 | 3855 | 3855 | 3855 | 53 |
| 229 | 20230809 | 144500 | 1728709485 | 3845 | 3845 | 3845 | 3845 | 115 |
| 230 | 20230809 | 144400 | 1728267310 | 3845 | 3845 | 3845 | 3845 | 10 |
| 231 | 20230809 | 144300 | 1728228860 | 3845 | 3850 | 3850 | 3845 | 1400 |
| 232 | 20230809 | 144200 | 1722843435 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230809 | 144100 | 1722843435 | 3845 | 3850 | 3850 | 3845 | 1000 |
| 234 | 20230809 | 144000 | 1718995190 | 3850 | 3855 | 3855 | 3850 | 460 |
| 235 | 20230809 | 143900 | 1717223475 | 3855 | 3855 | 3855 | 3855 | 343 |
| 236 | 20230809 | 143800 | 1715901210 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230809 | 143700 | 1715901210 | 3850 | 3850 | 3850 | 3850 | 627 |
| 238 | 20230809 | 143600 | 1713487260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230809 | 143500 | 1713487260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20230809 | 143400 | 1713487260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20230809 | 143300 | 1713487260 | 3845 | 3845 | 3845 | 3845 | 5053 |
| 242 | 20230809 | 143200 | 1694058475 | 3845 | 3845 | 3845 | 3845 | 0 |
| 243 | 20230809 | 143100 | 1694058475 | 3845 | 3845 | 3845 | 3845 | 0 |
| 244 | 20230809 | 143000 | 1694058475 | 3845 | 3845 | 3845 | 3845 | 0 |
| 245 | 20230809 | 142900 | 1694058475 | 3845 | 3845 | 3845 | 3845 | 2 |
| 246 | 20230809 | 142800 | 1694050785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230809 | 142700 | 1694050785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20230809 | 142600 | 1694050785 | 3850 | 3850 | 3850 | 3850 | 521 |
| 249 | 20230809 | 142500 | 1692044935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230809 | 142400 | 1692044935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230809 | 142300 | 1692044935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230809 | 142200 | 1692044935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230809 | 142100 | 1692044935 | 3850 | 3850 | 3850 | 3850 | 729 |
| 254 | 20230809 | 142000 | 1689238285 | 3845 | 3845 | 3845 | 3845 | 500 |
| 255 | 20230809 | 141900 | 1687315785 | 3845 | 3845 | 3845 | 3845 | 180 |
| 256 | 20230809 | 141800 | 1686623685 | 3845 | 3845 | 3845 | 3845 | 8 |
| 257 | 20230809 | 141700 | 1686592925 | 3850 | 3850 | 3850 | 3850 | 55 |
| 258 | 20230809 | 141600 | 1686381175 | 3845 | 3845 | 3845 | 3845 | 0 |
| 259 | 20230809 | 141500 | 1686381175 | 3845 | 3845 | 3845 | 3845 | 1337 |
| 260 | 20230809 | 141400 | 1681240410 | 3845 | 3845 | 3845 | 3845 | 30 |
| 261 | 20230809 | 141300 | 1681125060 | 3845 | 3845 | 3845 | 3845 | 52 |
| 262 | 20230809 | 141200 | 1680925120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230809 | 141100 | 1680925120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20230809 | 141000 | 1680925120 | 3850 | 3850 | 3850 | 3850 | 200 |
| 265 | 20230809 | 140900 | 1680155120 | 3850 | 3845 | 3850 | 3845 | 59 |
| 266 | 20230809 | 140800 | 1679928015 | 3845 | 3845 | 3845 | 3845 | 8 |
| 267 | 20230809 | 140700 | 1679897255 | 3845 | 3845 | 3850 | 3845 | 236 |
| 268 | 20230809 | 140600 | 1678989820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20230809 | 140500 | 1678989820 | 3850 | 3850 | 3850 | 3850 | 2000 |
| 270 | 20230809 | 140400 | 1671289820 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20230809 | 140300 | 1671289820 | 3850 | 3845 | 3850 | 3845 | 119 |
| 272 | 20230809 | 140200 | 1670832030 | 3845 | 3850 | 3850 | 3845 | 2001 |
| 273 | 20230809 | 140100 | 1663128185 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20230809 | 140000 | 1663128185 | 3850 | 3850 | 3850 | 3850 | 3 |
| 275 | 20230809 | 135900 | 1663116635 | 3850 | 3850 | 3850 | 3850 | 15 |
| 276 | 20230809 | 135800 | 1663058885 | 3850 | 3850 | 3850 | 3850 | 36 |
| 277 | 20230809 | 135700 | 1662920285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20230809 | 135600 | 1662920285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20230809 | 135500 | 1662920285 | 3850 | 3850 | 3850 | 3850 | 455 |
| 280 | 20230809 | 135400 | 1661168535 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 281 | 20230809 | 135300 | 1657318535 | 3860 | 3860 | 3860 | 3860 | 0 |
| 282 | 20230809 | 135200 | 1657318535 | 3860 | 3850 | 3860 | 3850 | 4769 |
| 283 | 20230809 | 135100 | 1638916195 | 3850 | 3845 | 3850 | 3845 | 3522 |
| 284 | 20230809 | 135000 | 1625362145 | 3840 | 3840 | 3840 | 3840 | 300 |
| 285 | 20230809 | 134900 | 1624210145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 286 | 20230809 | 134800 | 1624210145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 287 | 20230809 | 134700 | 1624210145 | 3845 | 3840 | 3845 | 3840 | 150 |
| 288 | 20230809 | 134600 | 1623634080 | 3845 | 3845 | 3845 | 3845 | 6 |
| 289 | 20230809 | 134500 | 1623611010 | 3835 | 3835 | 3835 | 3835 | 1 |
| 290 | 20230809 | 134400 | 1623607175 | 3845 | 3845 | 3845 | 3845 | 0 |
| 291 | 20230809 | 134300 | 1623607175 | 3845 | 3845 | 3845 | 3845 | 5 |
| 292 | 20230809 | 134200 | 1623587950 | 3835 | 3840 | 3840 | 3835 | 3390 |
| 293 | 20230809 | 134100 | 1610585700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20230809 | 134000 | 1610585700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 295 | 20230809 | 133900 | 1610585700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 296 | 20230809 | 133800 | 1610585700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20230809 | 133700 | 1610585700 | 3840 | 3850 | 3850 | 3840 | 14 |
| 298 | 20230809 | 133600 | 1610531925 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20230809 | 133500 | 1610531925 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230809 | 133400 | 1610531925 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230809 | 133300 | 1610531925 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230809 | 133200 | 1610531925 | 3855 | 3855 | 3855 | 3855 | 1 |
| 303 | 20230809 | 133100 | 1610528070 | 3835 | 3835 | 3835 | 3835 | 131 |
| 304 | 20230809 | 133000 | 1610025685 | 3835 | 3835 | 3835 | 3835 | 0 |
| 305 | 20230809 | 132900 | 1610025685 | 3835 | 3855 | 3855 | 3835 | 21557 |
| 306 | 20230809 | 132800 | 1527114585 | 3855 | 3860 | 3865 | 3855 | 216 |
| 307 | 20230809 | 132700 | 1526281680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20230809 | 132600 | 1526281680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20230809 | 132500 | 1526281680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 310 | 20230809 | 132400 | 1526281680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20230809 | 132300 | 1526281680 | 3855 | 3855 | 3855 | 3855 | 32 |
| 312 | 20230809 | 132200 | 1526158320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 313 | 20230809 | 132100 | 1526158320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 314 | 20230809 | 132000 | 1526158320 | 3855 | 3855 | 3860 | 3855 | 3885 |
| 315 | 20230809 | 131900 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 316 | 20230809 | 131800 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 317 | 20230809 | 131700 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 318 | 20230809 | 131600 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 319 | 20230809 | 131500 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 320 | 20230809 | 131400 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 321 | 20230809 | 131300 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 322 | 20230809 | 131200 | 1511163785 | 3855 | 3855 | 3855 | 3855 | 8 |
| 323 | 20230809 | 131100 | 1511132945 | 3845 | 3845 | 3845 | 3845 | 10 |
| 324 | 20230809 | 131000 | 1511094495 | 3850 | 3850 | 3850 | 3850 | 850 |
| 325 | 20230809 | 130900 | 1507821995 | 3845 | 3850 | 3850 | 3845 | 3150 |
| 326 | 20230809 | 130800 | 1495704495 | 3850 | 3850 | 3850 | 3850 | 0 |
| 327 | 20230809 | 130700 | 1495704495 | 3850 | 3865 | 3865 | 3850 | 4013 |
| 328 | 20230809 | 130600 | 1480237750 | 3850 | 3860 | 3860 | 3850 | 5721 |
| 329 | 20230809 | 130500 | 1458199540 | 3860 | 3860 | 3860 | 3860 | 0 |
| 330 | 20230809 | 130400 | 1458199540 | 3860 | 3860 | 3860 | 3860 | 56 |
| 331 | 20230809 | 130300 | 1457983380 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 332 | 20230809 | 130200 | 1454123380 | 3860 | 3870 | 3870 | 3860 | 6000 |
| 333 | 20230809 | 130100 | 1430942730 | 3870 | 3870 | 3870 | 3870 | 5 |
| 334 | 20230809 | 130000 | 1430923380 | 3870 | 3870 | 3870 | 3870 | 5 |
| 335 | 20230809 | 125900 | 1430904030 | 3870 | 3875 | 3875 | 3870 | 141 |
| 336 | 20230809 | 125800 | 1430357660 | 3875 | 3875 | 3875 | 3875 | 0 |
| 337 | 20230809 | 125700 | 1430357660 | 3875 | 3875 | 3875 | 3875 | 5 |
| 338 | 20230809 | 125600 | 1430338285 | 3870 | 3870 | 3870 | 3870 | 242 |
| 339 | 20230809 | 125500 | 1429401745 | 3875 | 3875 | 3875 | 3875 | 0 |
| 340 | 20230809 | 125400 | 1429401745 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20230809 | 125300 | 1429401745 | 3875 | 3875 | 3875 | 3875 | 10 |
| 342 | 20230809 | 125200 | 1429362995 | 3875 | 3875 | 3875 | 3875 | 0 |
| 343 | 20230809 | 125100 | 1429362995 | 3875 | 3875 | 3875 | 3875 | 0 |
| 344 | 20230809 | 125000 | 1429362995 | 3875 | 3875 | 3875 | 3875 | 0 |
| 345 | 20230809 | 124900 | 1429362995 | 3875 | 3875 | 3875 | 3870 | 58 |
| 346 | 20230809 | 124800 | 1429138250 | 3875 | 3875 | 3875 | 3875 | 0 |
| 347 | 20230809 | 124700 | 1429138250 | 3875 | 3875 | 3875 | 3875 | 2176 |
| 348 | 20230809 | 124600 | 1420706250 | 3865 | 3865 | 3865 | 3865 | 0 |
| 349 | 20230809 | 124500 | 1420706250 | 3865 | 3865 | 3865 | 3865 | 0 |
| 350 | 20230809 | 124400 | 1420706250 | 3865 | 3865 | 3865 | 3865 | 22 |
| 351 | 20230809 | 124300 | 1420621220 | 3875 | 3875 | 3875 | 3875 | 600 |
| 352 | 20230809 | 124200 | 1418296220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 353 | 20230809 | 124100 | 1418296220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 354 | 20230809 | 124000 | 1418296220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 355 | 20230809 | 123900 | 1418296220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 356 | 20230809 | 123800 | 1418296220 | 3875 | 3875 | 3875 | 3875 | 1 |
| 357 | 20230809 | 123700 | 1418292345 | 3870 | 3870 | 3875 | 3870 | 155 |
| 358 | 20230809 | 123600 | 1417692425 | 3865 | 3865 | 3865 | 3865 | 0 |
| 359 | 20230809 | 123500 | 1417692425 | 3865 | 3865 | 3865 | 3865 | 0 |
| 360 | 20230809 | 123400 | 1417692425 | 3865 | 3865 | 3865 | 3865 | 0 |
| 361 | 20230809 | 123300 | 1417692425 | 3865 | 3865 | 3865 | 3865 | 13 |
| 362 | 20230809 | 123200 | 1417642180 | 3865 | 3865 | 3865 | 3865 | 1 |
| 363 | 20230809 | 123100 | 1417638315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 364 | 20230809 | 123000 | 1417638315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 365 | 20230809 | 122900 | 1417638315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 366 | 20230809 | 122800 | 1417638315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 367 | 20230809 | 122700 | 1417638315 | 3860 | 3860 | 3860 | 3860 | 0 |
| 368 | 20230809 | 122600 | 1417638315 | 3860 | 3865 | 3865 | 3860 | 1803 |
| 369 | 20230809 | 122500 | 1410678730 | 3865 | 3865 | 3865 | 3865 | 0 |
| 370 | 20230809 | 122400 | 1410678730 | 3865 | 3865 | 3865 | 3865 | 0 |
| 371 | 20230809 | 122300 | 1410678730 | 3865 | 3865 | 3865 | 3865 | 0 |
| 372 | 20230809 | 122200 | 1410678730 | 3865 | 3865 | 3865 | 3865 | 0 |
| 373 | 20230809 | 122100 | 1410678730 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 374 | 20230809 | 122000 | 1406813730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 375 | 20230809 | 121900 | 1406813730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 376 | 20230809 | 121800 | 1406813730 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 377 | 20230809 | 121700 | 1402953730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 378 | 20230809 | 121600 | 1402953730 | 3860 | 3860 | 3860 | 3860 | 264 |
| 379 | 20230809 | 121500 | 1401934690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 380 | 20230809 | 121400 | 1401934690 | 3865 | 3855 | 3865 | 3855 | 4000 |
| 381 | 20230809 | 121300 | 1386486705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 382 | 20230809 | 121200 | 1386486705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 383 | 20230809 | 121100 | 1386486705 | 3855 | 3855 | 3855 | 3855 | 20 |
| 384 | 20230809 | 121000 | 1386409605 | 3860 | 3860 | 3860 | 3860 | 0 |
| 385 | 20230809 | 120900 | 1386409605 | 3860 | 3860 | 3860 | 3860 | 0 |
| 386 | 20230809 | 120800 | 1386409605 | 3860 | 3860 | 3860 | 3860 | 0 |
| 387 | 20230809 | 120700 | 1386409605 | 3860 | 3855 | 3860 | 3855 | 2 |
| 388 | 20230809 | 120600 | 1386401890 | 3860 | 3855 | 3860 | 3855 | 2 |
| 389 | 20230809 | 120500 | 1386394175 | 3845 | 3855 | 3855 | 3845 | 40 |
| 390 | 20230809 | 120400 | 1386240250 | 3860 | 3860 | 3860 | 3860 | 88 |
| 391 | 20230809 | 120300 | 1385900570 | 3860 | 3860 | 3860 | 3860 | 24 |
| 392 | 20230809 | 120200 | 1385807930 | 3865 | 3870 | 3870 | 3865 | 671 |
| 393 | 20230809 | 120100 | 1383214400 | 3870 | 3870 | 3870 | 3870 | 0 |
| 394 | 20230809 | 120000 | 1383214400 | 3870 | 3865 | 3870 | 3865 | 12 |
| 395 | 20230809 | 115900 | 1383167970 | 3865 | 3860 | 3865 | 3860 | 12 |
| 396 | 20230809 | 115800 | 1383121625 | 3860 | 3860 | 3860 | 3860 | 7 |
| 397 | 20230809 | 115700 | 1383094605 | 3860 | 3870 | 3870 | 3860 | 184 |
| 398 | 20230809 | 115600 | 1382382595 | 3870 | 3870 | 3870 | 3870 | 1 |
| 399 | 20230809 | 115500 | 1382378725 | 3870 | 3855 | 3870 | 3855 | 31 |
| 400 | 20230809 | 115400 | 1382258970 | 3850 | 3855 | 3855 | 3850 | 26 |
| 401 | 20230809 | 115300 | 1382158865 | 3855 | 3860 | 3860 | 3855 | 462 |
| 402 | 20230809 | 115200 | 1380375640 | 3865 | 3865 | 3865 | 3865 | 246 |
| 403 | 20230809 | 115100 | 1379424850 | 3870 | 3870 | 3870 | 3870 | 1 |
| 404 | 20230809 | 115000 | 1379420980 | 3865 | 3865 | 3865 | 3865 | 10 |
| 405 | 20230809 | 114900 | 1379382330 | 3865 | 3865 | 3865 | 3865 | 0 |
| 406 | 20230809 | 114800 | 1379382330 | 3865 | 3865 | 3865 | 3865 | 0 |
| 407 | 20230809 | 114700 | 1379382330 | 3865 | 3865 | 3865 | 3865 | 0 |
| 408 | 20230809 | 114600 | 1379382330 | 3865 | 3865 | 3865 | 3865 | 1 |
| 409 | 20230809 | 114500 | 1379378465 | 3875 | 3865 | 3875 | 3865 | 15 |
| 410 | 20230809 | 114400 | 1379320480 | 3860 | 3860 | 3860 | 3860 | 3 |
| 411 | 20230809 | 114300 | 1379308900 | 3860 | 3870 | 3870 | 3860 | 319 |
| 412 | 20230809 | 114200 | 1378077520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 413 | 20230809 | 114100 | 1378077520 | 3875 | 3890 | 3890 | 3875 | 14605 |
| 414 | 20230809 | 114000 | 1321371715 | 3890 | 3890 | 3890 | 3890 | 1396 |
| 415 | 20230809 | 113900 | 1315941275 | 3890 | 3900 | 3900 | 3890 | 2373 |
| 416 | 20230809 | 113800 | 1306702175 | 3915 | 3900 | 3915 | 3900 | 1150 |
| 417 | 20230809 | 113700 | 1302217100 | 3900 | 3900 | 3900 | 3900 | 81 |
| 418 | 20230809 | 113600 | 1301901200 | 3920 | 3920 | 3920 | 3920 | 0 |
| 419 | 20230809 | 113500 | 1301901200 | 3920 | 3920 | 3920 | 3915 | 100 |
| 420 | 20230809 | 113400 | 1301509205 | 3920 | 3920 | 3920 | 3920 | 0 |
| 421 | 20230809 | 113300 | 1301509205 | 3920 | 3900 | 3920 | 3900 | 1137 |
| 422 | 20230809 | 113200 | 1297066285 | 3900 | 3900 | 3900 | 3900 | 0 |
| 423 | 20230809 | 113100 | 1297066285 | 3900 | 3900 | 3900 | 3900 | 0 |
| 424 | 20230809 | 113000 | 1297066285 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20230809 | 112900 | 1297066285 | 3900 | 3905 | 3905 | 3900 | 1242 |
| 426 | 20230809 | 112800 | 1292221275 | 3905 | 3905 | 3905 | 3905 | 0 |
| 427 | 20230809 | 112700 | 1292221275 | 3905 | 3905 | 3905 | 3905 | 100 |
| 428 | 20230809 | 112600 | 1291830775 | 3920 | 3920 | 3920 | 3920 | 0 |
| 429 | 20230809 | 112500 | 1291830775 | 3920 | 3905 | 3920 | 3905 | 2660 |
| 430 | 20230809 | 112400 | 1281438430 | 3905 | 3915 | 3915 | 3905 | 680 |
| 431 | 20230809 | 112300 | 1278776750 | 3915 | 3915 | 3915 | 3915 | 0 |
| 432 | 20230809 | 112200 | 1278776750 | 3915 | 3915 | 3915 | 3915 | 25 |
| 433 | 20230809 | 112100 | 1278678875 | 3915 | 3915 | 3915 | 3910 | 118 |
| 434 | 20230809 | 112000 | 1278217285 | 3905 | 3905 | 3905 | 3905 | 0 |
| 435 | 20230809 | 111900 | 1278217285 | 3905 | 3915 | 3925 | 3905 | 4506 |
| 436 | 20230809 | 111800 | 1260558750 | 3910 | 3910 | 3910 | 3910 | 84 |
| 437 | 20230809 | 111700 | 1260230310 | 3905 | 3905 | 3905 | 3905 | 1103 |
| 438 | 20230809 | 111600 | 1255923095 | 3905 | 3915 | 3915 | 3905 | 1607 |
| 439 | 20230809 | 111500 | 1249639240 | 3920 | 3925 | 3925 | 3920 | 2004 |
| 440 | 20230809 | 111400 | 1241783555 | 3925 | 3930 | 3930 | 3920 | 650 |
| 441 | 20230809 | 111300 | 1239229565 | 3930 | 3920 | 3930 | 3920 | 1432 |
| 442 | 20230809 | 111200 | 1233609975 | 3920 | 3925 | 3930 | 3920 | 1134 |
| 443 | 20230809 | 111100 | 1229159085 | 3915 | 3920 | 3925 | 3915 | 285 |
| 444 | 20230809 | 111000 | 1228041930 | 3920 | 3940 | 3940 | 3920 | 8292 |
| 445 | 20230809 | 110900 | 1195467525 | 3930 | 3940 | 3940 | 3930 | 3599 |
| 446 | 20230809 | 110800 | 1181303455 | 3940 | 3915 | 3940 | 3915 | 14934 |
| 447 | 20230809 | 110700 | 1122663320 | 3900 | 3890 | 3915 | 3890 | 20269 |
| 448 | 20230809 | 110600 | 1043522035 | 3895 | 3875 | 3895 | 3875 | 16348 |
| 449 | 20230809 | 110500 | 979967965 | 3875 | 3870 | 3875 | 3870 | 3039 |
| 450 | 20230809 | 110400 | 968206840 | 3870 | 3860 | 3870 | 3860 | 1067 |
| 451 | 20230809 | 110300 | 964082850 | 3870 | 3870 | 3870 | 3870 | 0 |
| 452 | 20230809 | 110200 | 964082850 | 3870 | 3850 | 3870 | 3850 | 1476 |
| 453 | 20230809 | 110100 | 958397090 | 3870 | 3870 | 3870 | 3870 | 800 |
| 454 | 20230809 | 110000 | 955301090 | 3870 | 3845 | 3870 | 3845 | 7798 |
| 455 | 20230809 | 105900 | 925219060 | 3840 | 3835 | 3840 | 3835 | 1254 |
| 456 | 20230809 | 105800 | 920404200 | 3835 | 3835 | 3835 | 3835 | 0 |
| 457 | 20230809 | 105700 | 920404200 | 3835 | 3825 | 3835 | 3825 | 5281 |
| 458 | 20230809 | 105600 | 900192835 | 3820 | 3820 | 3820 | 3820 | 0 |
| 459 | 20230809 | 105500 | 900192835 | 3820 | 3825 | 3825 | 3810 | 2417 |
| 460 | 20230809 | 105400 | 890960535 | 3820 | 3810 | 3820 | 3810 | 2640 |
| 461 | 20230809 | 105300 | 880886165 | 3805 | 3805 | 3805 | 3805 | 0 |
| 462 | 20230809 | 105200 | 880886165 | 3805 | 3805 | 3805 | 3805 | 131 |
| 463 | 20230809 | 105100 | 880387710 | 3810 | 3805 | 3810 | 3805 | 2 |
| 464 | 20230809 | 105000 | 880380095 | 3800 | 3805 | 3805 | 3800 | 2300 |
| 465 | 20230809 | 104900 | 871633815 | 3810 | 3810 | 3810 | 3810 | 1 |
| 466 | 20230809 | 104800 | 871630005 | 3815 | 3820 | 3820 | 3815 | 2 |
| 467 | 20230809 | 104700 | 871622370 | 3825 | 3825 | 3825 | 3825 | 10 |
| 468 | 20230809 | 104600 | 871584120 | 3825 | 3805 | 3825 | 3805 | 6283 |
| 469 | 20230809 | 104500 | 847630335 | 3795 | 3810 | 3810 | 3795 | 5001 |
| 470 | 20230809 | 104400 | 828646025 | 3810 | 3805 | 3810 | 3805 | 2069 |
| 471 | 20230809 | 104300 | 820768135 | 3805 | 3805 | 3805 | 3805 | 1158 |
| 472 | 20230809 | 104200 | 816361945 | 3790 | 3795 | 3800 | 3790 | 2540 |
| 473 | 20230809 | 104100 | 806724625 | 3810 | 3790 | 3810 | 3785 | 5007 |
| 474 | 20230809 | 104000 | 787761705 | 3805 | 3790 | 3805 | 3790 | 2764 |
| 475 | 20230809 | 103900 | 777259520 | 3790 | 3800 | 3800 | 3790 | 349 |
| 476 | 20230809 | 103800 | 775933330 | 3800 | 3785 | 3800 | 3780 | 10745 |
| 477 | 20230809 | 103700 | 735233925 | 3780 | 3785 | 3785 | 3780 | 4000 |
| 478 | 20230809 | 103600 | 720106490 | 3785 | 3800 | 3800 | 3785 | 5005 |
| 479 | 20230809 | 103500 | 701151975 | 3795 | 3795 | 3800 | 3780 | 2184 |
| 480 | 20230809 | 103400 | 692878665 | 3780 | 3785 | 3785 | 3780 | 5000 |
| 481 | 20230809 | 103300 | 673972275 | 3785 | 3790 | 3790 | 3785 | 5000 |
| 482 | 20230809 | 103200 | 655030240 | 3795 | 3810 | 3810 | 3795 | 8406 |
| 483 | 20230809 | 103100 | 623072070 | 3805 | 3805 | 3805 | 3805 | 0 |
| 484 | 20230809 | 103000 | 623072070 | 3805 | 3805 | 3805 | 3805 | 100 |
| 485 | 20230809 | 102900 | 622691570 | 3805 | 3805 | 3805 | 3805 | 1113 |
| 486 | 20230809 | 102800 | 618456605 | 3810 | 3810 | 3810 | 3810 | 0 |
| 487 | 20230809 | 102700 | 618456605 | 3810 | 3810 | 3810 | 3810 | 3863 |
| 488 | 20230809 | 102600 | 603738575 | 3830 | 3830 | 3830 | 3830 | 0 |
| 489 | 20230809 | 102500 | 603738575 | 3830 | 3825 | 3830 | 3825 | 132 |
| 490 | 20230809 | 102400 | 603233670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 491 | 20230809 | 102300 | 603233670 | 3835 | 3835 | 3835 | 3835 | 0 |
| 492 | 20230809 | 102200 | 603233670 | 3835 | 3800 | 3835 | 3800 | 19001 |
| 493 | 20230809 | 102100 | 530645355 | 3785 | 3795 | 3795 | 3785 | 3160 |
| 494 | 20230809 | 102000 | 518677165 | 3795 | 3795 | 3795 | 3795 | 0 |
| 495 | 20230809 | 101900 | 518677165 | 3795 | 3795 | 3795 | 3795 | 0 |
| 496 | 20230809 | 101800 | 518677165 | 3795 | 3795 | 3795 | 3795 | 0 |
| 497 | 20230809 | 101700 | 518677165 | 3795 | 3795 | 3795 | 3795 | 0 |
| 498 | 20230809 | 101600 | 518677165 | 3795 | 3795 | 3795 | 3795 | 0 |
| 499 | 20230809 | 101500 | 518677165 | 3795 | 3800 | 3800 | 3795 | 51 |
| 500 | 20230809 | 101400 | 518483370 | 3800 | 3800 | 3800 | 3800 | 11 |
| 501 | 20230809 | 101300 | 518441570 | 3785 | 3800 | 3800 | 3785 | 3 |
| 502 | 20230809 | 101200 | 518430185 | 3785 | 3790 | 3790 | 3785 | 2600 |
| 503 | 20230809 | 101100 | 508582355 | 3785 | 3785 | 3785 | 3785 | 0 |
| 504 | 20230809 | 101000 | 508582355 | 3785 | 3790 | 3790 | 3785 | 2400 |
| 505 | 20230809 | 100900 | 499491830 | 3790 | 3795 | 3795 | 3790 | 916 |
| 506 | 20230809 | 100800 | 496015970 | 3800 | 3805 | 3805 | 3800 | 4145 |
| 507 | 20230809 | 100700 | 480249495 | 3810 | 3810 | 3810 | 3810 | 0 |
| 508 | 20230809 | 100600 | 480249495 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20230809 | 100500 | 480249495 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20230809 | 100400 | 480249495 | 3810 | 3810 | 3810 | 3810 | 100 |
| 511 | 20230809 | 100300 | 479868495 | 3805 | 3805 | 3805 | 3805 | 0 |
| 512 | 20230809 | 100200 | 479868495 | 3805 | 3805 | 3805 | 3805 | 143 |
| 513 | 20230809 | 100100 | 479324380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 514 | 20230809 | 100000 | 479324380 | 3805 | 3805 | 3805 | 3805 | 333 |
| 515 | 20230809 | 095900 | 478057315 | 3805 | 3805 | 3805 | 3805 | 300 |
| 516 | 20230809 | 095800 | 476915815 | 3805 | 3805 | 3805 | 3805 | 0 |
| 517 | 20230809 | 095700 | 476915815 | 3805 | 3800 | 3805 | 3800 | 500 |
| 518 | 20230809 | 095600 | 475013330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 519 | 20230809 | 095500 | 475013330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 520 | 20230809 | 095400 | 475013330 | 3805 | 3805 | 3805 | 3805 | 394 |
| 521 | 20230809 | 095300 | 473514160 | 3805 | 3800 | 3805 | 3800 | 4140 |
| 522 | 20230809 | 095200 | 457775245 | 3805 | 3805 | 3805 | 3805 | 0 |
| 523 | 20230809 | 095100 | 457775245 | 3805 | 3805 | 3805 | 3805 | 0 |
| 524 | 20230809 | 095000 | 457775245 | 3805 | 3805 | 3805 | 3800 | 24 |
| 525 | 20230809 | 094900 | 457683980 | 3795 | 3795 | 3795 | 3795 | 12 |
| 526 | 20230809 | 094800 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 527 | 20230809 | 094700 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 528 | 20230809 | 094600 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 529 | 20230809 | 094500 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 530 | 20230809 | 094400 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 531 | 20230809 | 094300 | 457638440 | 3795 | 3795 | 3795 | 3795 | 0 |
| 532 | 20230809 | 094200 | 457638440 | 3795 | 3795 | 3795 | 3795 | 1 |
| 533 | 20230809 | 094100 | 457634645 | 3780 | 3790 | 3790 | 3780 | 10100 |
| 534 | 20230809 | 094000 | 419412915 | 3795 | 3795 | 3795 | 3795 | 0 |
| 535 | 20230809 | 093900 | 419412915 | 3795 | 3800 | 3800 | 3795 | 5153 |
| 536 | 20230809 | 093800 | 399840965 | 3815 | 3815 | 3815 | 3815 | 100 |
| 537 | 20230809 | 093700 | 399459465 | 3815 | 3800 | 3815 | 3800 | 743 |
| 538 | 20230809 | 093600 | 396636035 | 3800 | 3805 | 3820 | 3800 | 4076 |
| 539 | 20230809 | 093500 | 381140125 | 3825 | 3820 | 3825 | 3820 | 742 |
| 540 | 20230809 | 093400 | 378301980 | 3825 | 3825 | 3825 | 3825 | 1 |
| 541 | 20230809 | 093300 | 378298155 | 3830 | 3810 | 3830 | 3805 | 2905 |
| 542 | 20230809 | 093200 | 367218050 | 3810 | 3810 | 3810 | 3810 | 0 |
| 543 | 20230809 | 093100 | 367218050 | 3810 | 3815 | 3815 | 3810 | 152 |
| 544 | 20230809 | 093000 | 366638925 | 3805 | 3810 | 3810 | 3805 | 3369 |
| 545 | 20230809 | 092900 | 353813450 | 3810 | 3810 | 3810 | 3810 | 1 |
| 546 | 20230809 | 092800 | 353809640 | 3825 | 3825 | 3825 | 3825 | 1 |
| 547 | 20230809 | 092700 | 353805815 | 3815 | 3815 | 3815 | 3815 | 1253 |
| 548 | 20230809 | 092600 | 349025620 | 3845 | 3845 | 3845 | 3845 | 1 |
| 549 | 20230809 | 092500 | 349021775 | 3830 | 3830 | 3830 | 3830 | 1264 |
| 550 | 20230809 | 092400 | 344180655 | 3845 | 3815 | 3845 | 3815 | 2085 |
| 551 | 20230809 | 092300 | 336196115 | 3815 | 3825 | 3835 | 3815 | 5824 |
| 552 | 20230809 | 092200 | 313955350 | 3830 | 3825 | 3835 | 3825 | 3257 |
| 553 | 20230809 | 092100 | 301485695 | 3830 | 3825 | 3835 | 3810 | 6115 |
| 554 | 20230809 | 092000 | 278163695 | 3835 | 3830 | 3840 | 3830 | 1130 |
| 555 | 20230809 | 091900 | 273831405 | 3830 | 3830 | 3840 | 3830 | 5986 |
| 556 | 20230809 | 091800 | 250892585 | 3830 | 3855 | 3855 | 3830 | 4242 |
| 557 | 20230809 | 091700 | 234575695 | 3860 | 3860 | 3880 | 3860 | 5773 |
| 558 | 20230809 | 091600 | 212255590 | 3880 | 3860 | 3880 | 3860 | 2859 |
| 559 | 20230809 | 091500 | 201180045 | 3870 | 3865 | 3870 | 3865 | 3360 |
| 560 | 20230809 | 091400 | 188176900 | 3860 | 3865 | 3870 | 3855 | 1860 |
| 561 | 20230809 | 091300 | 180991190 | 3875 | 3870 | 3875 | 3870 | 3134 |
| 562 | 20230809 | 091200 | 168862605 | 3870 | 3855 | 3870 | 3855 | 3903 |
| 563 | 20230809 | 091100 | 153797570 | 3860 | 3840 | 3860 | 3830 | 7002 |
| 564 | 20230809 | 091000 | 126906575 | 3840 | 3820 | 3850 | 3820 | 6861 |
| 565 | 20230809 | 090900 | 100582830 | 3815 | 3815 | 3815 | 3815 | 1330 |
| 566 | 20230809 | 090800 | 95508880 | 3815 | 3815 | 3815 | 3815 | 0 |
| 567 | 20230809 | 090700 | 95508880 | 3815 | 3795 | 3815 | 3795 | 4687 |
| 568 | 20230809 | 090600 | 77672025 | 3795 | 3790 | 3795 | 3790 | 2190 |
| 569 | 20230809 | 090500 | 69365975 | 3795 | 3800 | 3800 | 3795 | 1373 |
| 570 | 20230809 | 090400 | 64149940 | 3800 | 3800 | 3800 | 3800 | 62 |
| 571 | 20230809 | 090300 | 63914340 | 3800 | 3785 | 3800 | 3780 | 3264 |
| 572 | 20230809 | 090200 | 51568640 | 3800 | 3795 | 3800 | 3795 | 400 |
| 573 | 20230809 | 090100 | 50048740 | 3785 | 3805 | 3805 | 3745 | 6891 |
| 574 | 20230809 | 090000 | 24022620 | 3740 | 3835 | 3835 | 3740 | 6264 |